[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AFJK":3,"homepage-market-summary":30,"stock-historical-AFJK":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AFJK","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Aimei Health Technology Co., Ltd Ordinary Share","Nasdaq",null,"BLANK CHECKS","Aimei Health Technology Co Ltd is a blank check company.","2","New York, NY",{"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":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},12.59,12.25,12.9999,12.2006,12.11,0.48,3.96,6566.160513,222,12.604,130.37,6.75,46130.363865071115,4.7,675,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"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":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},54796,20000575.608923,14.45,"2025-04-16",[182,183,192,200,207,216,224,232,242,249,257,266,273,281,289,297,306,314,323,330,337,346,352,359,365,372,381,389,400,408,416,421,428,433,437,443,452,459,467,474,482,492,499,506,514,522,532,543,550,557,565,573,577,583,588,593,600,607,614,617,623,630,638,647,656,663,669,676,685,692,700,709,717,723,730,739,748,756,762,765,768,773,779,785,792,798,802,807,811,819,827,835,838,845,849,857,863,868,873,880,883,886,894,899,905,910,917,925,930,939,944,950,956,964,971,980,989,998,1005,1014,1022,1027,1035,1039,1041,1048,1055,1058,1064,1068,1071,1076,1083,1090,1098,1104,1112,1119,1126,1133,1138,1141,1148,1155,1164,1169,1174,1182,1188,1196,1202,1207,1215,1223,1232,1239,1247,1253,1257,1263,1269,1274,1280,1288,1296,1303,1311,1319,1327,1334,1341,1349,1358,1367,1375,1382,1391,1398,1406,1412,1420,1427,1436,1444,1452,1461,1469,1476,1484,1492,1499,1505,1511,1519,1527,1534,1541,1548,1553,1560,1567,1575,1583,1585,1589,1596,1602,1606,1614,1621,1626,1634,1640,1645,1652,1660,1668,1676,1682,1689,1697,1703,1711,1719,1726,1732,1739,1745,1749,1751,1755,1758,1761,1763,1767,1770,1772,1774,1776,1778,1780,1785,1790,1793,1796,1798,1800,1802,1804,1807,1810,1812,1814,1816,1818,1820,1823,1825,1827,1829,1831,1834,1836,1839,1842,1844,1846,1848,1850,1854,1859,1861,1863,1865,1868,1870,1872,1875,1878,1881,1883,1885,1887,1889,1891,1893,1895,1897,1899,1901,1904,1906,1908,1910,1912,1915,1918,1922,1924,1927,1929,1931,1933,1935,1938,1941,1943,1945,1949,1951,1953,1955,1957,1959,1961,1963,1965,1968,1970,1972,1974,1976,1978,1980,1983,1985,1987,1989,1991,1993,1995,1999,2002,2004,2006,2010,2012,2014,2017,2019,2021,2023,2027,2030,2032,2036,2040,2042,2044,2048,2050,2052,2054,2058,2060,2062,2064,2066,2068,2070,2072,2074,2077,2079,2081],{"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":185,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",12.1,12.1107,0.07,0.58,3096.2029,73,12.1078,{"date":193,"open":194,"high":194,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",12.04,-0.26,-2.11,558.1745,54,12.0722,{"date":201,"open":194,"high":202,"low":194,"close":202,"change":106,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-28",12.3,0.9,1288.202901,82,12.1987,{"date":208,"open":209,"high":210,"low":211,"close":210,"change":212,"percent_change":53,"volume":213,"transactions":214,"vwap":215},"2026-09-25",12.03,12.19,12,0.0051,4702.6826,317,12.0829,{"date":217,"open":211,"high":218,"low":211,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-24",12.1849,0.0449,0.37,1801.2029,329,12.1083,{"date":225,"open":185,"high":226,"low":185,"close":227,"change":228,"percent_change":174,"volume":229,"transactions":230,"vwap":231},"2026-09-23",12.252,12.14,0.12,1784.9765,126,12.1161,{"date":233,"open":234,"high":235,"low":211,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-22",12.01,12.4463,12.02,0.0194,0.16,3274.577166,209,12.0932,{"date":243,"open":209,"high":209,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":205,"vwap":248},"2026-09-21",12.0006,-0.0994,-0.82,975.60852,12.061,{"date":250,"open":251,"high":185,"low":251,"close":185,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-18",12.05,0.01,0.08,1030.187607,113,12.0861,{"date":258,"open":185,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-17",12.455,12.09,-0.06,-0.49,9566.341241,148,12.2283,{"date":267,"open":202,"high":268,"low":269,"close":269,"change":228,"percent_change":174,"volume":270,"transactions":271,"vwap":272},"2026-09-16",12.4162,12.15,3942.898311,98,12.2779,{"date":274,"open":211,"high":275,"low":211,"close":209,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-15",12.5452,-0.32,-2.59,7138.0813,135,12.2567,{"date":282,"open":283,"high":284,"low":269,"close":285,"change":72,"percent_change":66,"volume":286,"transactions":287,"vwap":288},"2026-09-14",12.27,12.475,12.35,20285.9943,151,12.3108,{"date":290,"open":269,"high":291,"low":269,"close":202,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-11",12.45,-0.3,-2.38,53504.57573,268,12.2987,{"date":298,"open":299,"high":300,"low":269,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-10",12.42,12.6,0.35,2.86,22150.040299,168,12.3049,{"date":307,"open":202,"high":308,"low":269,"close":16,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-09",12.48,-0.02,-0.16,46776.6029,427,12.3023,{"date":315,"open":316,"high":317,"low":318,"close":283,"change":187,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-08",12.31,12.62,12.0711,0.57,12649.555599,131,12.2943,{"date":324,"open":15,"high":317,"low":269,"close":325,"change":326,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-04",12.2,0,114400.1769,573,12.341,{"date":331,"open":316,"high":300,"low":244,"close":325,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-03",-0.01,-0.08,276986.2029,1169,12.3013,{"date":338,"open":211,"high":339,"low":211,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-02",12.2425,12.21,0.2,1.67,3779.132913,109,12.1487,{"date":347,"open":19,"high":348,"low":234,"close":234,"change":326,"percent_change":326,"volume":349,"transactions":350,"vwap":351},"2026-09-01",12.3699,2959.2075,91,12.1665,{"date":353,"open":211,"high":283,"low":211,"close":234,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-31",-0.09,-0.74,3690.202904,420,12.0954,{"date":360,"open":211,"high":316,"low":211,"close":185,"change":361,"percent_change":246,"volume":362,"transactions":363,"vwap":364},"2026-08-28",-0.1,5020.3149,125,12.1227,{"date":366,"open":367,"high":367,"low":234,"close":325,"change":333,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-26",12.4,-0.65,4066.04161,369,12.2958,{"date":373,"open":374,"high":375,"low":325,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-25",12.23,12.28,0.27,2.25,3431.2839,251,12.2045,{"date":382,"open":383,"high":383,"low":234,"close":234,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-24",12.46,-0.55,-4.38,3754.4759,258,12.2248,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-21",12.38,12.99,12.217,12.56,0.23,1.87,24242.944,539,12.4596,{"date":401,"open":402,"high":285,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":206},"2026-08-20",12.1001,12.33,0.15,1.23,2469.698231,141,{"date":409,"open":374,"high":410,"low":251,"close":411,"change":157,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-19",12.9886,12.18,1.5,49668.477525,2357,13.2139,{"date":417,"open":211,"high":211,"low":211,"close":211,"change":326,"percent_change":326,"volume":418,"transactions":419,"vwap":420},"2026-08-18",1385.682666,87,11.9894,{"date":422,"open":211,"high":269,"low":423,"close":211,"change":95,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-17",11.92,-1.64,5759.773089,249,12.0195,{"date":429,"open":325,"high":325,"low":325,"close":325,"change":341,"percent_change":342,"volume":430,"transactions":431,"vwap":432},"2026-08-14",1743.144897,143,12.1338,{"date":434,"open":269,"high":269,"low":211,"close":211,"change":332,"percent_change":333,"volume":435,"transactions":214,"vwap":436},"2026-08-12",7061.251379,12.0602,{"date":438,"open":185,"high":227,"low":439,"close":234,"change":72,"percent_change":171,"volume":440,"transactions":441,"vwap":442},"2026-08-11",11.95,84296.546007,3461,12.1117,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-10",12.24,11.96,-0.24,-1.97,130021.708045,7655,12.107,{"date":453,"open":234,"high":16,"low":439,"close":325,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-07",0.25,2.09,7070.679267,159,12.1071,{"date":460,"open":461,"high":211,"low":462,"close":439,"change":361,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-06",11.798,11.7558,-0.83,10939.555269,339,11.9424,{"date":468,"open":469,"high":402,"low":251,"close":251,"change":309,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-05",12.0699,-0.17,2913.680941,271,12.0872,{"date":475,"open":476,"high":269,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":191},"2026-08-04",12.13,12.07,-0.055,-0.45,21261.732525,1300,{"date":483,"open":423,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-03",12.17,11.85,12.125,0.085,0.71,41554.442199,1798,12.1397,{"date":493,"open":439,"high":194,"low":494,"close":194,"change":53,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-31",11.82,0.33,39559.887631,1158,12.0294,{"date":500,"open":439,"high":211,"low":439,"close":211,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-07-30",0.1,0.84,12533.103302,550,12.0125,{"date":507,"open":227,"high":508,"low":509,"close":510,"change":361,"percent_change":463,"volume":511,"transactions":512,"vwap":513},"2026-07-29",12.96,11.8746,11.9,44287.044763,1612,12.1013,{"date":515,"open":516,"high":517,"low":516,"close":211,"change":238,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-28",11.625,12.295,1.35,25465.270823,434,11.9365,{"date":523,"open":524,"high":525,"low":526,"close":525,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-27",11.52,11.84,11.4444,0.0799,0.68,30587.944404,1189,11.7376,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-24",11.97,12.0499,11.5142,11.7601,-0.1399,-1.18,53884.810829,1147,11.855,{"date":544,"open":545,"high":211,"low":546,"close":510,"change":361,"percent_change":463,"volume":547,"transactions":548,"vwap":549},"2026-07-23",11.99,11.63,26624.191916,709,11.8675,{"date":551,"open":552,"high":185,"low":553,"close":211,"change":326,"percent_change":326,"volume":554,"transactions":555,"vwap":556},"2026-07-22",11.7448,11.5,17835.475647,578,11.9735,{"date":558,"open":559,"high":211,"low":560,"close":211,"change":454,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-21",11.76,11.75,2.13,11086.294951,276,11.9252,{"date":566,"open":211,"high":185,"low":567,"close":560,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-20",11.11,-0.25,-2.08,7783.163403,214,11.7074,{"date":574,"open":575,"high":185,"low":575,"close":211,"change":326,"percent_change":326,"volume":576,"transactions":9,"vwap":211},"2026-07-17",11.13,13300,{"date":578,"open":211,"high":579,"low":580,"close":211,"change":341,"percent_change":581,"volume":582,"transactions":9,"vwap":211},"2026-07-16",12.79,11.8,1.69,48200,{"date":584,"open":585,"high":580,"low":553,"close":580,"change":106,"percent_change":586,"volume":587,"transactions":9,"vwap":580},"2026-07-15",11.78,0.94,7400,{"date":589,"open":234,"high":486,"low":567,"close":590,"change":384,"percent_change":591,"volume":592,"transactions":9,"vwap":590},"2026-07-14",11.69,-4.49,21000,{"date":594,"open":595,"high":596,"low":597,"close":445,"change":479,"percent_change":598,"volume":599,"transactions":9,"vwap":445},"2026-07-13",12.36,12.831,12.22,-3.55,39100,{"date":601,"open":602,"high":603,"low":210,"close":604,"change":95,"percent_change":605,"volume":606,"transactions":9,"vwap":604},"2026-07-10",12.94,13.5,12.69,-1.55,59300,{"date":608,"open":609,"high":609,"low":308,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-09",18.8,12.89,-13.8,-51.7,223900,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":616},"2026-07-08",26.69,{"date":618,"open":619,"high":616,"low":619,"close":616,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":616},"2026-07-07",26.14,-0.579,-2.12,1100,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":174,"volume":629,"transactions":9,"vwap":627},"2026-07-06",27.7,26.6,27.269,0.269,4200,{"date":631,"open":632,"high":633,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-02",27.19,27.81,27,0.59,2.23,16300,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-01",29.5,31.68,26.36,26.41,-3.89,-12.84,8300,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-06-30",28.07,31.3,27.01,30.3,2.76,10.02,46800,{"date":657,"open":658,"high":658,"low":634,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-06-29",28.12,27.54,0.73,2.72,2500,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":665},"2026-06-26",26.81,-1.39,-4.93,1700,{"date":670,"open":671,"high":671,"low":634,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-25",33,28.2,-0.4,-1.4,6300,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-24",36.080002,46.15,25,28.6,-2.3,-7.44,27100,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":528,"percent_change":377,"volume":691,"transactions":9,"vwap":690},"2026-06-23",30,38.75,28,30.9,13900,{"date":693,"open":694,"high":695,"low":625,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-06-22",30.71,32,30.22,-3.8,-11.17,2800,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-18",30.34,35,30.26,34.02,0.02,0.06,3100,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-17",30.08,36.98,34,1.99,6.22,7000,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-16",32.0099983,-2.99,-8.54,600,{"date":724,"open":725,"high":726,"low":727,"close":703,"change":714,"percent_change":728,"volume":729,"transactions":9,"vwap":703},"2026-06-15",32.51,37.49,30.51,6.03,5900,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-12",32.080002,36.74,32.040001,33.0099983,-1.41,-4.1,3400,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-11",35.72,36.24,31,34.42,-3.28,-8.7,5600,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-10",41.201,37.54,37.7,-5.3,-12.33,2300,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-09",43,2.6,6.44,700,{"date":763,"open":764,"high":764,"low":764,"close":764,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":764},"2026-06-08",40.4,{"date":766,"open":767,"high":767,"low":764,"close":764,"change":332,"percent_change":309,"volume":761,"transactions":9,"vwap":764},"2026-06-05",41.36,{"date":769,"open":758,"high":758,"low":770,"close":770,"change":771,"percent_change":772,"volume":175,"transactions":9,"vwap":770},"2026-06-04",40.41,-0.46,-1.13,{"date":774,"open":758,"high":758,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-03",40.87,-2.13,-4.95,800,{"date":780,"open":781,"high":758,"low":781,"close":758,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":758},"2026-06-02",40,3,7.5,1600,{"date":786,"open":787,"high":788,"low":781,"close":781,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":781},"2026-06-01",41.51,41.56,-2,-4.76,1900,{"date":793,"open":794,"high":795,"low":794,"close":795,"change":20,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-05-29",41.52,42,1.16,2200,{"date":799,"open":800,"high":800,"low":794,"close":794,"change":697,"percent_change":801,"volume":622,"transactions":9,"vwap":794},"2026-05-28",43.38,-8.38,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":805,"percent_change":806,"volume":481,"transactions":9,"vwap":804},"2026-05-27",45.32,5.32,13.3,{"date":808,"open":781,"high":781,"low":781,"close":781,"change":261,"percent_change":809,"volume":810,"transactions":9,"vwap":781},"2026-05-26",-0.15,2400,{"date":812,"open":813,"high":814,"low":781,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-05-22",41.099998,41.8,40.060001,-0.44,-1.09,5800,{"date":820,"open":821,"high":822,"low":781,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-05-21",41.4,43.5,40.5,-1.675,-3.97,6200,{"date":828,"open":829,"high":830,"low":781,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-05-20",40.75,47.02,42.175,0.575,1.38,10300,{"date":836,"open":837,"high":837,"low":837,"close":837,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":837},"2026-05-19",41.6,{"date":839,"open":840,"high":841,"low":840,"close":837,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":837},"2026-05-18",41.5,45.99,0.6,1.46,6800,{"date":846,"open":781,"high":847,"low":781,"close":847,"change":848,"percent_change":714,"volume":662,"transactions":9,"vwap":847},"2026-05-15",41,0.8,{"date":850,"open":851,"high":852,"low":853,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-05-14",41.15,41.851,40.2,-0.95,-2.31,1800,{"date":858,"open":781,"high":859,"low":781,"close":851,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":851},"2026-05-13",42.5,-1.335,-3.14,1500,{"date":864,"open":840,"high":865,"low":840,"close":865,"change":866,"percent_change":867,"volume":622,"transactions":9,"vwap":865},"2026-05-12",42.485,-0.515,-1.2,{"date":869,"open":870,"high":870,"low":795,"close":758,"change":495,"percent_change":871,"volume":872,"transactions":9,"vwap":758},"2026-05-11",47,0.77,3200,{"date":874,"open":875,"high":875,"low":781,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-08",43.54,42.67,-2.67,-5.89,2000,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":882},"2026-05-07",45.34,{"date":884,"open":882,"high":882,"low":882,"close":882,"change":301,"percent_change":885,"volume":791,"transactions":9,"vwap":882},"2026-05-06",0.78,{"date":887,"open":888,"high":889,"low":888,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-05",43.66,47.71,44.99,1.49,3.43,2700,{"date":895,"open":896,"high":896,"low":822,"close":822,"change":897,"percent_change":898,"volume":668,"transactions":9,"vwap":822},"2026-05-04",46.18,-2.68,-5.8,{"date":900,"open":901,"high":902,"low":901,"close":896,"change":79,"percent_change":903,"volume":904,"transactions":9,"vwap":896},"2026-05-01",43.7,47.625,5.68,3000,{"date":906,"open":907,"high":901,"low":907,"close":901,"change":908,"percent_change":667,"volume":909,"transactions":9,"vwap":901},"2026-04-30",43.314,-2.265,3900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":809,"percent_change":121,"volume":916,"transactions":9,"vwap":915},"2026-04-29",46.17,46.32,45.6,45.965,4500,{"date":918,"open":919,"high":920,"low":758,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-04-28",45.515,62.78,46.115,1.225,2.73,25700,{"date":926,"open":927,"high":928,"low":927,"close":928,"change":855,"percent_change":929,"volume":622,"transactions":9,"vwap":928},"2026-04-27",44,44.89,-4.89,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-04-24",46.0099983,47.47,45,47.2,2.2,4.89,4400,{"date":940,"open":870,"high":870,"low":941,"close":934,"change":942,"percent_change":943,"volume":738,"transactions":9,"vwap":934},"2026-04-23",43.39,-1.01,-2.2,{"date":945,"open":758,"high":946,"low":758,"close":932,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":932},"2026-04-22",58.315,4.63,11.19,41300,{"date":951,"open":952,"high":953,"low":781,"close":954,"change":188,"percent_change":955,"volume":826,"transactions":9,"vwap":954},"2026-04-21",40.19,44.683,41.38,1.42,{"date":957,"open":958,"high":959,"low":781,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-04-20",44.68,44.713,40.8,-4.51,-9.95,7300,{"date":965,"open":966,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":747,"transactions":9,"vwap":968},"2026-04-17",50,43.8,45.31,-2.69,-5.6,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-16",50.43,52.301,47.86,48,-3.2,-6.25,8800,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-15",55.59,64,49.6,51.2,-0.6,-1.16,48900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-14",41.79,74.878,41.49,51.8,11.4,28.22,146100,{"date":999,"open":1000,"high":1000,"low":1001,"close":764,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":764},"2026-04-13",52.099998,38.96,-15.6,-27.86,21800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-10",63.3,72.27,51,56,-11.86,-17.48,78700,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-09",29.21,85,67.86,39.86,142.36,529400,{"date":1023,"open":1024,"high":743,"low":1025,"close":689,"change":412,"percent_change":1026,"volume":629,"transactions":9,"vwap":689},"2026-04-08",28.99,27.2,5.66,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1030,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1030},"2026-04-07",25.91,26.5,25.45,1.08,4.25,1400,{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":326,"percent_change":326,"volume":1038,"transactions":9,"vwap":1037},"2026-04-06",25.42,15,{"date":1040,"open":1037,"high":1037,"low":1037,"close":1037,"change":326,"percent_change":326,"volume":174,"transactions":9,"vwap":1037},"2026-04-02",{"date":1042,"open":1043,"high":1044,"low":1037,"close":1037,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1037},"2026-04-01",25.75,25.89,0.92,3.76,4000,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":1053,"percent_change":1054,"volume":862,"transactions":9,"vwap":1052},"2026-03-31",24.46,26.08,24.5,0.13,0.53,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":326,"percent_change":326,"volume":680,"transactions":9,"vwap":1057},"2026-03-30",24.37,{"date":1059,"open":1060,"high":1061,"low":1057,"close":1057,"change":1062,"percent_change":1063,"volume":872,"transactions":9,"vwap":1057},"2026-03-27",26.11,28.7,-1.85,-7.06,{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":326,"percent_change":326,"volume":1067,"transactions":9,"vwap":1066},"2026-03-26",26.22,11,{"date":1069,"open":1066,"high":1066,"low":1066,"close":1066,"change":326,"percent_change":326,"volume":1070,"transactions":9,"vwap":1066},"2026-03-25",9,{"date":1072,"open":1066,"high":1066,"low":1066,"close":1066,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1066},"2026-03-24",-0.9,-3.32,1200,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-03-23",29.7,27.12,-0.38,-1.38,3700,{"date":1084,"open":1085,"high":1086,"low":634,"close":1087,"change":1088,"percent_change":1089,"volume":916,"transactions":9,"vwap":1087},"2026-03-20",27.67,29.99,27.5,1.2,4.56,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-03-19",25.12,32.99,26.3,-1.89,-6.7,13400,{"date":1099,"open":689,"high":1100,"low":689,"close":1101,"change":1102,"percent_change":1103,"volume":729,"transactions":9,"vwap":1101},"2026-03-18",31.38,28.19,0.36,1.29,{"date":1105,"open":1106,"high":681,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-17",26.83,24.15,27.83,1.51,5.74,3500,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":488,"percent_change":1118,"volume":716,"transactions":9,"vwap":1117},"2026-03-16",26.58,30.15,26.02,26.32,2.77,{"date":1120,"open":1121,"high":1024,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-13",23.45,25.61,-1.15,-4.3,4600,{"date":1127,"open":1128,"high":695,"low":1129,"close":1130,"change":126,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-12",25.5,24.67,26.76,7.86,18100,{"date":1134,"open":1030,"high":1135,"low":1136,"close":1136,"change":943,"percent_change":1137,"volume":904,"transactions":9,"vwap":1136},"2026-03-11",27.8,24.81,-8.15,{"date":1139,"open":1140,"high":651,"low":1140,"close":651,"change":1102,"percent_change":518,"volume":893,"transactions":9,"vwap":651},"2026-03-10",26.4,{"date":1142,"open":1143,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":587,"transactions":9,"vwap":1145},"2026-03-09",32.38,26.049999,26.65,-3.41,-11.34,{"date":1149,"open":743,"high":1150,"low":1151,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-06",33.5,30.059999,-0.68,-2.21,8500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-05",31.049999,38,30.52,30.74,0.74,2.47,14600,{"date":1165,"open":1150,"high":1166,"low":687,"close":687,"change":1167,"percent_change":1168,"volume":708,"transactions":9,"vwap":687},"2026-03-04",34.099998,-3.49,-10.42,{"date":1170,"open":703,"high":1171,"low":1172,"close":1172,"change":404,"percent_change":1173,"volume":916,"transactions":9,"vwap":1172},"2026-03-03",36.99,33.49,0.45,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-02",32.02,39.2,33.34,1.03,3.19,6100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1186,"change":326,"percent_change":326,"volume":1187,"transactions":9,"vwap":1186},"2026-02-27",32.35,38.6,32.31,6700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1186,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1186},"2026-02-26",33.9,36.495,32.28,0.24,0.75,9900,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":977,"percent_change":1201,"volume":826,"transactions":9,"vwap":1200},"2026-02-25",35.060001,31.99,32.07,-9.07,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":825,"volume":791,"transactions":9,"vwap":1205},"2026-02-24",38.15,35.27,-1.46,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-02-23",35.98,42.99,36.73,-1.21,-3.19,13200,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-02-20",38.98,35.341,37.94,3.49,10.13,7700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-02-19",41.12,43.18,34.44,34.45,-6.41,-15.69,11000,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-02-18",46.21,40.86,-4.5,-9.92,2900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-02-17",47.58,49.49,45.36,-2.64,-5.5,5100,{"date":1248,"open":1249,"high":1009,"low":976,"close":976,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":976},"2026-02-13",48.34,-0.31,-0.64,11100,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1256,"change":72,"percent_change":501,"volume":862,"transactions":9,"vwap":1256},"2026-02-12",50.405,48.31,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":447,"percent_change":262,"volume":1262,"transactions":9,"vwap":1261},"2026-02-11",47.87,52.435,48.26,5700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1267,"change":1073,"percent_change":1268,"volume":1252,"transactions":9,"vwap":1267},"2026-02-10",50.57,58,48.5,-1.82,{"date":1270,"open":1271,"high":966,"low":1267,"close":1272,"change":586,"percent_change":1273,"volume":629,"transactions":9,"vwap":1272},"2026-02-09",49,49.4,1.94,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1277,"change":1278,"percent_change":1279,"volume":708,"transactions":9,"vwap":1277},"2026-02-06",50.02,48.46,0.62,1.3,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-05",52,47.099998,47.84,-1.86,-3.74,4100,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-04",53.77,49.69,49.7,-4.32,-8,12900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1300,"change":376,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-03",56.59,57,54.02,0.5,9200,{"date":1304,"open":1305,"high":1266,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-02-02",51.55,50.31,53.75,1.15,2.19,12800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":106,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-01-30",52.625,53.28,51.69,52.6,0.21,5500,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":938,"transactions":9,"vwap":1324},"2026-01-29",53.62,55.99,51.73,52.49,-1.25,-2.33,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":20,"percent_change":203,"volume":1333,"transactions":9,"vwap":1332},"2026-01-28",55.54,56.3,53.5,53.74,9000,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1338,"change":605,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-01-27",52.14,67,53.26,-2.83,20800,{"date":1342,"open":1343,"high":1344,"low":1343,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-01-26",52.11,59.4,54.81,-0.98,-1.76,8200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-01-23",55.96,60.942,55.635,55.79,-3.11,-5.28,10100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-01-22",54.52,62,52.48,58.9,1.7,2.97,15600,{"date":1368,"open":1369,"high":1370,"low":1369,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-01-21",48.3,67.275,57.2,10.38,22.17,47700,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-01-20",53.35,46.82,-8.41,-15.23,26500,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-01-16",48.16,75.51,47.5,55.23,9.22,20.04,129100,{"date":1392,"open":1393,"high":1393,"low":1394,"close":932,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":932},"2026-01-15",55.94,45.0099983,-10.58,-18.7,21300,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1298,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1298},"2026-01-14",58.5,59.42,53,-3.69,-6.12,17300,{"date":1407,"open":983,"high":983,"low":1299,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-13",60.28,-3.23,-5.09,15000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1340,"transactions":9,"vwap":1417},"2026-01-12",68,69.708,60,63.51,-3.57,-5.32,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":187,"percent_change":501,"volume":1426,"transactions":9,"vwap":1425},"2026-01-09",69.85,73.95,65.019997,67.080002,31700,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-01-08",80,82.21,65.010002,67.010002,-10.05,-13.04,38000,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":568,"volume":1443,"transactions":9,"vwap":1441},"2026-01-07",78.080002,86.942,75.22,77.059998,-0.19,40100,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-01-06",75.5,84,77.25,5.62,7.85,58400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-05",66.8,86.010002,66.00099945,71.63,-4.23,-5.58,95400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":485,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-02",85.4,94.83,72.86,75.86,18.51,167500,{"date":1470,"open":1471,"high":25,"low":1361,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2025-12-31",105.14,64.010002,-18.57,-22.49,485200,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2025-12-30",45.040001,109.37,82.58,38.93,89.19,918200,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-12-29",51.93,42.34,43.65,-0.37,-0.84,88000,{"date":1493,"open":1494,"high":1494,"low":758,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2025-12-26",62.56,44.02,-3.98,-8.29,194700,{"date":1500,"open":966,"high":1501,"low":976,"close":976,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":976},"2025-12-24",69.45,3.99,9.07,420000,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":211,"percent_change":726,"volume":1510,"transactions":9,"vwap":1509},"2025-12-23",30.94,78.41,44.0099983,871200,{"date":1512,"open":1513,"high":1514,"low":1515,"close":719,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":719},"2025-12-22",34.48,38.55,31.71,-4.02,-11.16,55300,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-12-19",51.477,51.5,36.029999,-16.2,-31.02,125400,{"date":1528,"open":1529,"high":205,"low":1530,"close":1531,"change":1066,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-12-18",25.77,22.030001,52.23,100.81,1020100,{"date":1535,"open":1536,"high":1030,"low":1537,"close":1538,"change":854,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-17",24.040001,24,26.01,-3.52,10800,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":598,"percent_change":1547,"volume":1435,"transactions":9,"vwap":1546},"2025-12-16",26.09,29.56,25.052,26.96,-11.64,{"date":1549,"open":1550,"high":713,"low":1537,"close":727,"change":502,"percent_change":1551,"volume":1552,"transactions":9,"vwap":727},"2025-12-15",29.55,2.83,56900,{"date":1554,"open":1555,"high":781,"low":1556,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-12-12",34.67,29.67,-6.18,-17.24,57500,{"date":1561,"open":1562,"high":1371,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-12-11",30.01,35.85,1.13,3.25,340300,{"date":1568,"open":1569,"high":198,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-12-10",43.78,31.305,34.72,-51.26,-59.62,484400,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-12-09",8,98.15,85.98,77.98,974.75,9604919,{"date":1584,"open":1577,"high":1577,"low":1577,"close":1577,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1577},"2025-12-08",{"date":1586,"open":1577,"high":1577,"low":1577,"close":1577,"change":1587,"percent_change":1588,"volume":778,"transactions":9,"vwap":1577},"2025-12-05",-0.023,-0.29,{"date":1590,"open":1591,"high":1592,"low":26,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-04",8.01,8.023,-0.157,-1.92,3600,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1600,"change":246,"percent_change":1601,"volume":872,"transactions":9,"vwap":1600},"2025-12-03",8.99,8.13,8.18,-9.11,{"date":1603,"open":1070,"high":1070,"low":1604,"close":1070,"change":1605,"percent_change":111,"volume":810,"transactions":9,"vwap":1070},"2025-12-02",8.96,-0.12,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-01",11.2,8.93,9.12,-1.53,-14.37,12500,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-11-28",11.7,10.65,-1.05,-8.97,13000,{"date":1622,"open":325,"high":325,"low":1623,"close":1616,"change":1624,"percent_change":1625,"volume":872,"transactions":9,"vwap":1616},"2025-11-26",11.02,0.38,3.36,{"date":1627,"open":1628,"high":494,"low":1629,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-11-25",10.86,10.44,11.32,1.22,12.08,7500,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1637,"change":72,"percent_change":1301,"volume":1639,"transactions":9,"vwap":1637},"2025-11-24",9.985,10.1,9.61,4800,{"date":1641,"open":1642,"high":1642,"low":1643,"close":1643,"change":1193,"percent_change":1644,"volume":1246,"transactions":9,"vwap":1643},"2025-11-21",10.51,10.05,2.45,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1459,"volume":1154,"transactions":9,"vwap":1650},"2025-11-20",10,10.305,9.5,9.81,-0.58,{"date":1653,"open":1654,"high":1067,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-11-19",10.21,9.71,10.39,-0.13,-1.24,23500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":262,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-11-18",10.7,11.15,10.09,10.52,-4.45,7600,{"date":1669,"open":65,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-11-17",11.6,10.8,11.01,-0.69,-5.9,6500,{"date":1677,"open":1678,"high":16,"low":1679,"close":1616,"change":1080,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1616},"2025-11-14",10.5,9.6,-3.15,30200,{"date":1683,"open":1684,"high":1685,"low":553,"close":1632,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1632},"2025-11-13",12.81,12.98,-0.529,-4.2,28600,{"date":1690,"open":1691,"high":1692,"low":236,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-11-12",13.97,14.4,12.609,0.409,3.35,38400,{"date":1698,"open":1699,"high":1700,"low":1067,"close":325,"change":848,"percent_change":1701,"volume":1702,"transactions":9,"vwap":325},"2025-11-11",12.85,19,7.02,132500,{"date":1704,"open":1705,"high":1706,"low":1707,"close":995,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":995},"2025-11-10",11.59,13.56,11.145,-1.1,-8.8,26600,{"date":1712,"open":1713,"high":1714,"low":211,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-11-07",14.9,16.26,12.5,-9.3,-42.66,49700,{"date":1720,"open":1038,"high":814,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-11-06",14.61,21.8,8.25,60.89,249800,{"date":1727,"open":545,"high":1728,"low":995,"close":1729,"change":1644,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-05",14.01,13.55,22.07,5300,{"date":1733,"open":1734,"high":553,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":797,"transactions":9,"vwap":1736},"2025-11-04",11.47,10.2,11.1,-0.204,-1.8,{"date":1740,"open":1741,"high":1741,"low":1741,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-11-03",11.304,-0.136,-1.19,300,{"date":1746,"open":1747,"high":1747,"low":1748,"close":1748,"change":332,"percent_change":354,"volume":175,"transactions":9,"vwap":1748},"2025-10-31",11.45,11.44,{"date":1750,"open":1747,"high":1747,"low":1747,"close":1747,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1747},"2025-10-30",{"date":1752,"open":1753,"high":1747,"low":1753,"close":1747,"change":228,"percent_change":1754,"volume":761,"transactions":9,"vwap":1747},"2025-10-29",11.39,1.06,{"date":1756,"open":1757,"high":1757,"low":1757,"close":1757,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1757},"2025-10-28",11.33,{"date":1759,"open":1757,"high":1757,"low":1757,"close":1757,"change":326,"percent_change":326,"volume":1760,"transactions":9,"vwap":1757},"2025-10-27",100,{"date":1762,"open":1757,"high":1757,"low":1757,"close":1757,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1757},"2025-10-24",{"date":1764,"open":65,"high":1757,"low":65,"close":1757,"change":1765,"percent_change":1766,"volume":175,"transactions":9,"vwap":1757},"2025-10-23",-0.07,-0.61,{"date":1768,"open":995,"high":995,"low":995,"close":995,"change":326,"percent_change":326,"volume":1769,"transactions":9,"vwap":995},"2025-10-22",25100,{"date":1771,"open":995,"high":995,"low":995,"close":995,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":995},"2025-10-21",{"date":1773,"open":995,"high":995,"low":995,"close":995,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":995},"2025-10-20",{"date":1775,"open":995,"high":995,"low":995,"close":995,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":995},"2025-10-17",{"date":1777,"open":995,"high":995,"low":995,"close":995,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":995},"2025-10-16",{"date":1779,"open":1748,"high":1747,"low":995,"close":995,"change":116,"percent_change":195,"volume":1318,"transactions":9,"vwap":995},"2025-10-15",{"date":1781,"open":1782,"high":1782,"low":1783,"close":1783,"change":166,"percent_change":1784,"volume":708,"transactions":9,"vwap":1783},"2025-10-14",11.49,11.43,0.26,{"date":1786,"open":1787,"high":995,"low":1757,"close":995,"change":72,"percent_change":1788,"volume":1789,"transactions":9,"vwap":995},"2025-10-13",11.376,0.44,10700,{"date":1791,"open":1792,"high":1792,"low":1792,"close":1792,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1792},"2025-10-10",11.35,{"date":1794,"open":1757,"high":1792,"low":1757,"close":1792,"change":706,"percent_change":157,"volume":1795,"transactions":9,"vwap":1792},"2025-10-09",30100,{"date":1797,"open":1757,"high":1757,"low":1757,"close":1757,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1757},"2025-10-08",{"date":1799,"open":1757,"high":1757,"low":1757,"close":1757,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1757},"2025-10-07",{"date":1801,"open":1757,"high":1757,"low":1757,"close":1757,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1757},"2025-10-06",{"date":1803,"open":65,"high":1757,"low":65,"close":1757,"change":332,"percent_change":354,"volume":481,"transactions":9,"vwap":1757},"2025-10-03",{"date":1805,"open":1806,"high":1806,"low":1806,"close":1806,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1806},"2025-10-02",11.34,{"date":1808,"open":1809,"high":1806,"low":1809,"close":1806,"change":706,"percent_change":157,"volume":622,"transactions":9,"vwap":1806},"2025-10-01",11.335,{"date":1811,"open":1630,"high":1630,"low":1630,"close":1630,"change":326,"percent_change":326,"volume":1760,"transactions":9,"vwap":1630},"2025-09-30",{"date":1813,"open":1630,"high":1630,"low":1630,"close":1630,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1630},"2025-09-29",{"date":1815,"open":1630,"high":1630,"low":1630,"close":1630,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1630},"2025-09-26",{"date":1817,"open":1630,"high":1630,"low":1630,"close":1630,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1630},"2025-09-25",{"date":1819,"open":1630,"high":1630,"low":1630,"close":1630,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1630},"2025-09-24",{"date":1821,"open":1630,"high":1630,"low":1630,"close":1630,"change":326,"percent_change":326,"volume":1822,"transactions":9,"vwap":1630},"2025-09-23",179,{"date":1824,"open":1630,"high":1630,"low":1630,"close":1630,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1630},"2025-09-22",{"date":1826,"open":1630,"high":1630,"low":1630,"close":1630,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1630},"2025-09-19",{"date":1828,"open":1630,"high":1630,"low":1630,"close":1630,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1630},"2025-09-18",{"date":1830,"open":1630,"high":1630,"low":1630,"close":1630,"change":332,"percent_change":354,"volume":1744,"transactions":9,"vwap":1630},"2025-09-17",{"date":1832,"open":1630,"high":1757,"low":1630,"close":1757,"change":166,"percent_change":376,"volume":1833,"transactions":9,"vwap":1757},"2025-09-16",37500,{"date":1835,"open":65,"high":65,"low":65,"close":65,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":65},"2025-09-15",{"date":1837,"open":1838,"high":65,"low":1838,"close":65,"change":72,"percent_change":1788,"volume":1181,"transactions":9,"vwap":65},"2025-09-12",11.275,{"date":1840,"open":1841,"high":1841,"low":1841,"close":1841,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1841},"2025-09-11",11.25,{"date":1843,"open":1841,"high":1841,"low":1841,"close":1841,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1841},"2025-09-10",{"date":1845,"open":1841,"high":1841,"low":1841,"close":1841,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1841},"2025-09-09",{"date":1847,"open":1841,"high":1841,"low":1841,"close":1841,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1841},"2025-09-08",{"date":1849,"open":1841,"high":1841,"low":1841,"close":1841,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1841},"2025-09-05",{"date":1851,"open":1841,"high":1841,"low":1841,"close":1841,"change":116,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1841},"2025-09-04",-0.27,19500,{"date":1855,"open":1856,"high":1856,"low":1856,"close":1856,"change":309,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-09-03",11.28,-0.18,25000,{"date":1860,"open":65,"high":65,"low":65,"close":65,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":65},"2025-09-02",{"date":1862,"open":65,"high":65,"low":65,"close":65,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":65},"2025-08-29",{"date":1864,"open":65,"high":65,"low":65,"close":65,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":65},"2025-08-28",{"date":1866,"open":1867,"high":65,"low":1867,"close":65,"change":72,"percent_change":1788,"volume":1075,"transactions":9,"vwap":65},"2025-08-27",11.27,{"date":1869,"open":1841,"high":1841,"low":1841,"close":1841,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1841},"2025-08-26",{"date":1871,"open":1841,"high":1841,"low":1841,"close":1841,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1841},"2025-08-25",{"date":1873,"open":1841,"high":1841,"low":1841,"close":1841,"change":1874,"percent_change":816,"volume":1357,"transactions":9,"vwap":1841},"2025-08-22",-0.05,{"date":1876,"open":65,"high":65,"low":65,"close":65,"change":1877,"percent_change":848,"volume":175,"transactions":9,"vwap":65},"2025-08-21",0.09,{"date":1879,"open":1880,"high":1880,"low":1880,"close":1880,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1880},"2025-08-20",11.21,{"date":1882,"open":1880,"high":1880,"low":1880,"close":1880,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1880},"2025-08-19",{"date":1884,"open":1880,"high":1880,"low":1880,"close":1880,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1880},"2025-08-18",{"date":1886,"open":1880,"high":1880,"low":1880,"close":1880,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1880},"2025-08-15",{"date":1888,"open":1880,"high":1880,"low":1880,"close":1880,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1880},"2025-08-14",{"date":1890,"open":1880,"high":1880,"low":1880,"close":1880,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1880},"2025-08-13",{"date":1892,"open":1880,"high":1880,"low":1880,"close":1880,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1880},"2025-08-12",{"date":1894,"open":1880,"high":1880,"low":1880,"close":1880,"change":326,"percent_change":326,"volume":1760,"transactions":9,"vwap":1880},"2025-08-11",{"date":1896,"open":1880,"high":1880,"low":1880,"close":1880,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1880},"2025-08-08",{"date":1898,"open":1880,"high":1880,"low":1880,"close":1880,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1880},"2025-08-07",{"date":1900,"open":1880,"high":1880,"low":1880,"close":1880,"change":53,"percent_change":1102,"volume":1744,"transactions":9,"vwap":1880},"2025-08-06",{"date":1902,"open":1903,"high":1903,"low":1903,"close":1903,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1903},"2025-08-05",11.17,{"date":1905,"open":1903,"high":1903,"low":1903,"close":1903,"change":1657,"percent_change":1123,"volume":1744,"transactions":9,"vwap":1903},"2025-08-04",{"date":1907,"open":65,"high":65,"low":65,"close":65,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":65},"2025-08-01",{"date":1909,"open":65,"high":65,"low":65,"close":65,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":65},"2025-07-31",{"date":1911,"open":65,"high":65,"low":65,"close":65,"change":252,"percent_change":1877,"volume":1760,"transactions":9,"vwap":65},"2025-07-30",{"date":1913,"open":1914,"high":1914,"low":1914,"close":1914,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1914},"2025-07-29",11.29,{"date":1916,"open":1914,"high":1914,"low":1914,"close":1914,"change":228,"percent_change":1917,"volume":1744,"transactions":9,"vwap":1914},"2025-07-28",1.07,{"date":1919,"open":1920,"high":1920,"low":1903,"close":1903,"change":333,"percent_change":1921,"volume":862,"transactions":9,"vwap":1903},"2025-07-25",11.18,-0.71,{"date":1923,"open":1841,"high":1841,"low":1841,"close":1841,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1841},"2025-07-24",{"date":1925,"open":1920,"high":1841,"low":1903,"close":1841,"change":501,"percent_change":203,"volume":1926,"transactions":9,"vwap":1841},"2025-07-23",26200,{"date":1928,"open":1663,"high":1663,"low":1663,"close":1663,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1663},"2025-07-22",{"date":1930,"open":1663,"high":1663,"low":1663,"close":1663,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1663},"2025-07-21",{"date":1932,"open":1663,"high":1663,"low":1663,"close":1663,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1663},"2025-07-18",{"date":1934,"open":1663,"high":1663,"low":1663,"close":1663,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1663},"2025-07-17",{"date":1936,"open":1663,"high":1663,"low":1663,"close":1663,"change":332,"percent_change":354,"volume":1937,"transactions":9,"vwap":1663},"2025-07-16",4300,{"date":1939,"open":1940,"high":1940,"low":1940,"close":1940,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1940},"2025-07-15",11.16,{"date":1942,"open":1940,"high":1940,"low":1940,"close":1940,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1940},"2025-07-14",{"date":1944,"open":1940,"high":1940,"low":1940,"close":1940,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1940},"2025-07-11",{"date":1946,"open":1940,"high":1940,"low":1940,"close":1940,"change":707,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1940},"2025-07-10",0.54,50000,{"date":1950,"open":1736,"high":1736,"low":1736,"close":1736,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1736},"2025-07-09",{"date":1952,"open":1736,"high":1736,"low":1736,"close":1736,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1736},"2025-07-08",{"date":1954,"open":1736,"high":1736,"low":1736,"close":1736,"change":1874,"percent_change":479,"volume":810,"transactions":9,"vwap":1736},"2025-07-07",{"date":1956,"open":1663,"high":1663,"low":1663,"close":1663,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1663},"2025-07-03",{"date":1958,"open":1663,"high":1663,"low":1663,"close":1663,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1663},"2025-07-02",{"date":1960,"open":1663,"high":1663,"low":1663,"close":1663,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1663},"2025-07-01",{"date":1962,"open":1663,"high":1663,"low":1663,"close":1663,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1663},"2025-06-30",{"date":1964,"open":1663,"high":1663,"low":1663,"close":1663,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1663},"2025-06-27",{"date":1966,"open":1663,"high":1663,"low":1663,"close":1663,"change":1874,"percent_change":479,"volume":1967,"transactions":9,"vwap":1663},"2025-06-26",200,{"date":1969,"open":1608,"high":1608,"low":1608,"close":1608,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1608},"2025-06-25",{"date":1971,"open":1608,"high":1608,"low":1608,"close":1608,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1608},"2025-06-24",{"date":1973,"open":1608,"high":1608,"low":1608,"close":1608,"change":326,"percent_change":326,"volume":174,"transactions":9,"vwap":1608},"2025-06-23",{"date":1975,"open":1608,"high":1608,"low":1608,"close":1608,"change":706,"percent_change":157,"volume":778,"transactions":9,"vwap":1608},"2025-06-20",{"date":1977,"open":1920,"high":1920,"low":1920,"close":1920,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1920},"2025-06-18",{"date":1979,"open":1920,"high":1920,"low":1920,"close":1920,"change":252,"percent_change":1877,"volume":622,"transactions":9,"vwap":1920},"2025-06-17",{"date":1981,"open":1663,"high":1920,"low":575,"close":1903,"change":706,"percent_change":157,"volume":1982,"transactions":9,"vwap":1903},"2025-06-16",30300,{"date":1984,"open":1663,"high":1663,"low":1663,"close":1663,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1663},"2025-06-13",{"date":1986,"open":1663,"high":1663,"low":1663,"close":1663,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1663},"2025-06-12",{"date":1988,"open":1663,"high":1663,"low":1663,"close":1663,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1663},"2025-06-11",{"date":1990,"open":1663,"high":1663,"low":1663,"close":1663,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1663},"2025-06-10",{"date":1992,"open":1663,"high":1663,"low":1663,"close":1663,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1663},"2025-06-09",{"date":1994,"open":1663,"high":1663,"low":1663,"close":1663,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1663},"2025-06-06",{"date":1996,"open":1663,"high":1663,"low":1663,"close":1663,"change":1997,"percent_change":1053,"volume":1998,"transactions":9,"vwap":1663},"2025-06-05",0.015,2600,{"date":2000,"open":2001,"high":2001,"low":2001,"close":2001,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":2001},"2025-06-04",11.135,{"date":2003,"open":2001,"high":2001,"low":2001,"close":2001,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":2001},"2025-06-03",{"date":2005,"open":2001,"high":2001,"low":2001,"close":2001,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":2001},"2025-06-02",{"date":2007,"open":1736,"high":1940,"low":1736,"close":2001,"change":2008,"percent_change":1657,"volume":2009,"transactions":9,"vwap":2001},"2025-05-30",-0.015,34400,{"date":2011,"open":1940,"high":1940,"low":1663,"close":1663,"change":309,"percent_change":1857,"volume":893,"transactions":9,"vwap":1663},"2025-05-29",{"date":2013,"open":1903,"high":1903,"low":1903,"close":1903,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1903},"2025-05-28",{"date":2015,"open":1903,"high":1903,"low":1903,"close":1903,"change":706,"percent_change":157,"volume":2016,"transactions":9,"vwap":1903},"2025-05-27",20000,{"date":2018,"open":1663,"high":1663,"low":1663,"close":1663,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1663},"2025-05-23",{"date":2020,"open":1663,"high":1663,"low":1663,"close":1663,"change":1874,"percent_change":479,"volume":862,"transactions":9,"vwap":1663},"2025-05-22",{"date":2022,"open":1608,"high":1608,"low":1608,"close":1608,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1608},"2025-05-21",{"date":2024,"open":1608,"high":1608,"low":1608,"close":1608,"change":187,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1608},"2025-05-20",0.63,500,{"date":2028,"open":2029,"high":1940,"low":575,"close":575,"change":309,"percent_change":1857,"volume":587,"transactions":9,"vwap":575},"2025-05-19",11.14,{"date":2031,"open":1663,"high":1663,"low":2029,"close":1663,"change":707,"percent_change":1947,"volume":1405,"transactions":9,"vwap":1663},"2025-05-16",{"date":2033,"open":2034,"high":2034,"low":2034,"close":2034,"change":707,"percent_change":1947,"volume":2035,"transactions":9,"vwap":2034},"2025-05-15",11.09,175000,{"date":2037,"open":2038,"high":2038,"low":2038,"close":2038,"change":326,"percent_change":326,"volume":2039,"transactions":9,"vwap":2038},"2025-05-14",11.03,4700,{"date":2041,"open":2038,"high":2038,"low":2038,"close":2038,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":2038},"2025-05-13",{"date":2043,"open":2038,"high":2038,"low":2038,"close":2038,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":2038},"2025-05-12",{"date":2045,"open":2046,"high":2038,"low":2046,"close":2038,"change":166,"percent_change":376,"volume":2047,"transactions":9,"vwap":2038},"2025-05-09",10.99,9400,{"date":2049,"open":1067,"high":1067,"low":1067,"close":1067,"change":326,"percent_change":326,"volume":1744,"transactions":9,"vwap":1067},"2025-05-08",{"date":2051,"open":1067,"high":1067,"low":1067,"close":1067,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1067},"2025-05-07",{"date":2053,"open":1067,"high":1067,"low":1067,"close":1067,"change":706,"percent_change":157,"volume":2026,"transactions":9,"vwap":1067},"2025-05-06",{"date":2055,"open":1067,"high":1608,"low":2056,"close":2056,"change":1874,"percent_change":479,"volume":2057,"transactions":9,"vwap":2056},"2025-05-05",10.98,25300,{"date":2059,"open":2038,"high":2038,"low":2038,"close":2038,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":2038},"2025-05-02",{"date":2061,"open":2038,"high":2038,"low":2038,"close":2038,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":2038},"2025-05-01",{"date":2063,"open":2038,"high":2038,"low":2038,"close":2038,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":2038},"2025-04-30",{"date":2065,"open":2038,"high":2038,"low":2038,"close":2038,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":2038},"2025-04-29",{"date":2067,"open":2038,"high":2038,"low":2038,"close":2038,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":2038},"2025-04-28",{"date":2069,"open":2038,"high":2038,"low":2038,"close":2038,"change":166,"percent_change":376,"volume":738,"transactions":9,"vwap":2038},"2025-04-25",{"date":2071,"open":1067,"high":1067,"low":1067,"close":1067,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1067},"2025-04-24",{"date":2073,"open":1067,"high":1067,"low":1067,"close":1067,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1067},"2025-04-23",{"date":2075,"open":1067,"high":1067,"low":1067,"close":1067,"change":252,"percent_change":1877,"volume":2076,"transactions":9,"vwap":1067},"2025-04-22",58100,{"date":2078,"open":2046,"high":2046,"low":2046,"close":2046,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":2046},"2025-04-21",{"date":2080,"open":2046,"high":2046,"low":2046,"close":2046,"change":332,"percent_change":354,"volume":668,"transactions":9,"vwap":2046},"2025-04-17",{"date":180,"open":1067,"high":1067,"low":1067,"close":1067,"change":326,"percent_change":326,"volume":326,"transactions":9,"vwap":1067}]