[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ASPC":3,"homepage-market-summary":28,"stock-historical-ASPC":171},{"ticker":4,"date":5,"profile":6,"quote":13},"ASPC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9},"A SPAC III Acquisition Corp. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","A SPAC III Acquisition Corp is a blank check company.","Wanchai, K3",{"close":14,"open":15,"high":14,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.827,10.81,10.8,10.89,-0.063,-0.58,4573.629597,43,10.8073,63.98,4.1,49110.68417301362,11.2,734,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":37,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":37,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":37,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":37},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":37},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":37},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":37},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":37},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":14,"start_date":179,"end_date":5},10.1,65127,23771421.182992,7.2,"2025-04-16",[181,182,189,196,204,210,218,224,232,238,247,256,265,275,285,292,300,310,317,325,332,339,346,354,359,367,376,383,391,401,410,418,428,435,442,451,457,464,469,478,485,491,499,506,514,518,526,531,536,545,550,556,559,563,569,573,576,578,584,590,594,598,601,605,609,613,615,617,623,628,632,635,639,642,645,648,650,653,656,659,665,670,676,680,686,691,697,702,707,713,720,728,734,740,747,753,757,764,771,778,783,787,789,794,800,807,814,820,823,827,832,839,844,851,855,860,867,876,880,887,894,900,904,911,915,923,928,933,938,941,945,949,952,956,959,963,969,974,979,984,989,996,1001,1004,1009,1015,1020,1026,1032,1037,1043,1048,1054,1062,1068,1074,1082,1088,1094,1101,1108,1114,1120,1126,1134,1143,1150,1159,1167,1174,1181,1188,1196,1203,1210,1219,1228,1234,1241,1250,1256,1265,1274,1282,1291,1298,1306,1315,1322,1330,1337,1345,1352,1360,1366,1373,1381,1389,1396,1402,1410,1416,1423,1425,1427,1429,1431,1433,1436,1438,1441,1444,1447,1449,1452,1457,1461,1464,1467,1471,1475,1479,1482,1488,1492,1495,1499,1504,1507,1511,1514,1516,1518,1520,1522,1524,1526,1529,1532,1536,1538,1541,1543,1545,1547,1549,1551,1554,1556,1559,1561,1563,1565,1568,1572,1574,1576,1579,1583,1585,1587,1589,1591,1593,1595,1597,1599,1601,1603,1605,1607,1609,1611,1613,1616,1618,1620,1622,1624,1626,1628,1631,1634,1636,1638,1640,1642,1644,1647,1650,1652,1654,1656,1658,1660,1662,1664,1666,1668,1670,1672,1674,1676,1678,1680,1684,1686,1689,1691,1693,1695,1697,1701,1704,1706,1708,1710,1712,1715,1720,1723,1725,1728,1730,1733,1735,1737,1739,1741,1743,1745,1747,1750,1754,1757,1761,1764,1767,1770,1773,1776,1778,1781,1784,1787,1790,1792,1794,1796,1798,1800,1804,1806,1810,1812,1816,1818,1820,1822,1824,1827,1830,1832,1834,1836],{"date":5,"open":15,"high":14,"low":16,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":16,"high":184,"low":16,"close":17,"change":185,"percent_change":158,"volume":186,"transactions":187,"vwap":188},"2026-10-01",10.95,0.08,8289.5092,56,10.8712,{"date":190,"open":15,"high":15,"low":15,"close":15,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",0.01,0.09,583,26,10.8085,{"date":197,"open":15,"high":198,"low":16,"close":16,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",10.8854,-0.0692,-0.64,6759.386051,59,10.8951,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":141,"volume":208,"transactions":194,"vwap":209},"2026-09-28",10.8692,0.0342,389.5,10.8191,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",10.835,0.025,0.23,688,22,10.8279,{"date":219,"open":15,"high":15,"low":15,"close":15,"change":220,"percent_change":-6,"volume":221,"transactions":222,"vwap":223},"2026-09-24",-0.0001,206,16,10.8196,{"date":225,"open":15,"high":226,"low":15,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-23",10.8101,-0.0099,-0.09,941,29,10.8096,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":111,"percent_change":228,"volume":235,"transactions":236,"vwap":237},"2026-09-22",10.82,492.138,34,10.8281,{"date":239,"open":234,"high":240,"low":234,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-21",10.88,10.83,0.02,0.19,6966.066203,85,10.8502,{"date":248,"open":249,"high":17,"low":250,"close":15,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-18",10.85,10.73,-0.06,-0.55,4683.156371,72,10.821,{"date":257,"open":17,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-17",10.9878,10.87,-0.03,-0.28,7777.155168,107,10.9227,{"date":266,"open":267,"high":268,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-16",10.93,10.975,10.9,-0.085,-0.77,865.156181,45,10.9297,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-15",11,11.06,10.985,-0.015,-0.14,1516.156874,48,11.0073,{"date":286,"open":240,"high":287,"low":240,"close":277,"change":242,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-14",11.4001,0.18,37666.389745,229,11.1292,{"date":293,"open":259,"high":294,"low":259,"close":295,"change":106,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-11",11.122,10.98,0.55,31377.156235,185,11.0071,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-10",10.78,11.09,10.92,0.04,0.37,21958.158711,161,10.9945,{"date":311,"open":240,"high":240,"low":240,"close":240,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-09",0.1,0.93,478.22767,36,10.8295,{"date":318,"open":319,"high":304,"low":302,"close":302,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-08",10.86,-0.21,-1.91,14975.995502,132,10.846,{"date":326,"open":234,"high":327,"low":234,"close":327,"change":328,"percent_change":101,"volume":329,"transactions":330,"vwap":331},"2026-09-04",10.99,0.11,2124.158022,53,10.8812,{"date":333,"open":334,"high":335,"low":240,"close":240,"change":111,"percent_change":228,"volume":336,"transactions":337,"vwap":338},"2026-09-03",10.9389,11.03,7818.112432,87,10.9571,{"date":340,"open":267,"high":279,"low":240,"close":17,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-02",-0.12,-1.09,1901,58,10.927,{"date":347,"open":249,"high":348,"low":249,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":172,"vwap":353},"2026-09-01",11.1999,11.01,0.16,1.47,46483.405968,11.0139,{"date":355,"open":249,"high":249,"low":249,"close":249,"change":341,"percent_change":342,"volume":356,"transactions":357,"vwap":358},"2026-08-31",1181.356453,42,10.8407,{"date":360,"open":259,"high":361,"low":362,"close":361,"change":260,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-28",10.97,10.8603,-0.27,7539,93,10.8872,{"date":368,"open":277,"high":369,"low":370,"close":277,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-27",11.0628,10.91,-0.0199,-0.18,6751.163,181,10.9875,{"date":377,"open":370,"high":378,"low":370,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":323,"vwap":361},"2026-08-26",11.02,11.0199,0.0699,0.64,6969.4788,{"date":384,"open":385,"high":385,"low":370,"close":184,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-25",11.31,-0.57,-4.95,13091.08,246,11.085,{"date":392,"open":393,"high":394,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-24",12.03,12.1899,11.52,-0.93,-7.47,41117.279038,968,11.7502,{"date":402,"open":385,"high":403,"low":277,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-21",12.65,12.45,1.6099,14.85,536318.351033,19488,12.6512,{"date":411,"open":412,"high":413,"low":414,"close":414,"change":227,"percent_change":228,"volume":415,"transactions":416,"vwap":417},"2026-08-20",10.8631,11.28,10.8401,10454.348715,108,11.0236,{"date":419,"open":420,"high":421,"low":422,"close":249,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-19",10.76,11.47,10.75,0.2286,2.15,228913.927907,7752,11.8008,{"date":429,"open":430,"high":431,"low":430,"close":431,"change":432,"percent_change":51,"volume":433,"transactions":64,"vwap":434},"2026-08-18",10.6,10.6214,0.0514,879,10.604,{"date":436,"open":430,"high":430,"low":437,"close":437,"change":438,"percent_change":192,"volume":439,"transactions":440,"vwap":441},"2026-08-17",10.57,0.0099,1628,35,10.5473,{"date":443,"open":444,"high":445,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-14",10.56,10.5601,-0.0399,-0.38,1322.284986,50,10.563,{"date":452,"open":444,"high":430,"low":444,"close":430,"change":453,"percent_change":454,"volume":455,"transactions":216,"vwap":456},"2026-08-12",0.041,0.39,837.09,10.572,{"date":458,"open":444,"high":444,"low":459,"close":459,"change":460,"percent_change":111,"volume":461,"transactions":462,"vwap":463},"2026-08-11",10.559,-0.001,1114,23,10.5622,{"date":465,"open":444,"high":444,"low":444,"close":444,"change":260,"percent_change":261,"volume":466,"transactions":467,"vwap":468},"2026-08-10",488.699554,39,10.5947,{"date":470,"open":471,"high":471,"low":472,"close":471,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-07",10.59,10.542,-0.05,-0.47,2618.094452,31,10.5763,{"date":479,"open":480,"high":480,"low":481,"close":480,"change":192,"percent_change":482,"volume":483,"transactions":236,"vwap":484},"2026-08-06",10.64,10.55,0.85,9191,10.6062,{"date":486,"open":487,"high":487,"low":481,"close":481,"change":220,"percent_change":-6,"volume":488,"transactions":489,"vwap":490},"2026-08-05",10.65,393.06471,24,10.5848,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":496,"percent_change":312,"volume":497,"transactions":467,"vwap":498},"2026-08-04",10.53,10.67,10.5501,0.0101,946.08559,10.5696,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":228,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-03",10.54,-0.85,613.175762,54,10.5802,{"date":507,"open":508,"high":509,"low":508,"close":510,"change":372,"percent_change":511,"volume":512,"transactions":467,"vwap":513},"2026-07-31",10.51,10.705,10.63,-1.67,3300,10.6035,{"date":515,"open":15,"high":15,"low":15,"close":15,"change":242,"percent_change":243,"volume":516,"transactions":315,"vwap":517},"2026-07-29",1312.625641,10.772,{"date":519,"open":520,"high":234,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":254,"vwap":525},"2026-07-28",10.62,10.79,0.13,1.22,6773.875048,10.6515,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":305,"percent_change":146,"volume":529,"transactions":357,"vwap":530},"2026-07-27",10.66,283.156823,10.6822,{"date":532,"open":520,"high":528,"low":520,"close":520,"change":533,"percent_change":261,"volume":534,"transactions":187,"vwap":535},"2026-07-24",-0.0301,2893.5739,10.6443,{"date":537,"open":520,"high":538,"low":520,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-23",10.68,10.6501,-0.1599,-1.48,1443.99815,27,10.6691,{"date":546,"open":422,"high":15,"low":422,"close":15,"change":547,"percent_change":548,"volume":549,"transactions":236,"vwap":517},"2026-07-22",0.05,0.46,757.0155,{"date":551,"open":422,"high":420,"low":422,"close":420,"change":552,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-21",0,681,60,10.7384,{"date":557,"open":420,"high":420,"low":420,"close":420,"change":552,"percent_change":552,"volume":558,"transactions":9,"vwap":420},"2026-07-17",800,{"date":560,"open":420,"high":420,"low":420,"close":420,"change":228,"percent_change":561,"volume":562,"transactions":9,"vwap":420},"2026-07-16",-0.83,400,{"date":564,"open":521,"high":249,"low":565,"close":249,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":249},"2026-07-15",10.69,0.28,2.65,4900,{"date":570,"open":437,"high":437,"low":437,"close":437,"change":261,"percent_change":571,"volume":572,"transactions":9,"vwap":437},"2026-07-14",-2.58,900,{"date":574,"open":249,"high":249,"low":249,"close":249,"change":552,"percent_change":552,"volume":575,"transactions":9,"vwap":249},"2026-07-13",700,{"date":577,"open":249,"high":249,"low":249,"close":249,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":249},"2026-07-10",{"date":579,"open":580,"high":249,"low":581,"close":249,"change":214,"percent_change":582,"volume":583,"transactions":9,"vwap":249},"2026-07-09",10.61,10.52,2.17,10700,{"date":585,"open":586,"high":586,"low":520,"close":520,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":520},"2026-07-08",10.777,-0.2,-1.85,1200,{"date":591,"open":420,"high":234,"low":592,"close":234,"change":547,"percent_change":548,"volume":593,"transactions":9,"vwap":234},"2026-07-07",10.601,27000,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":552,"percent_change":552,"volume":597,"transactions":9,"vwap":596},"2026-07-06",10.77,1100,{"date":599,"open":249,"high":249,"low":596,"close":596,"change":552,"percent_change":552,"volume":600,"transactions":9,"vwap":596},"2026-07-02",600,{"date":602,"open":596,"high":596,"low":596,"close":596,"change":603,"percent_change":604,"volume":597,"transactions":9,"vwap":596},"2026-07-01",-0.29,-2.62,{"date":606,"open":420,"high":278,"low":420,"close":278,"change":607,"percent_change":608,"volume":558,"transactions":9,"vwap":278},"2026-06-30",0.29,2.69,{"date":610,"open":596,"high":596,"low":596,"close":596,"change":611,"percent_change":612,"volume":562,"transactions":9,"vwap":596},"2026-06-29",-0.13,-1.19,{"date":614,"open":269,"high":269,"low":269,"close":269,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":269},"2026-06-26",{"date":616,"open":269,"high":269,"low":269,"close":269,"change":552,"percent_change":552,"volume":512,"transactions":9,"vwap":269},"2026-06-25",{"date":618,"open":422,"high":619,"low":422,"close":269,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":269},"2026-06-24",11.174,0.12,1.11,9100,{"date":624,"open":319,"high":319,"low":596,"close":302,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":302},"2026-06-23",-0.11,-1.01,3200,{"date":629,"open":596,"high":630,"low":596,"close":17,"change":328,"percent_change":88,"volume":631,"transactions":9,"vwap":17},"2026-06-22",10.895,3900,{"date":633,"open":15,"high":15,"low":302,"close":302,"change":552,"percent_change":552,"volume":634,"transactions":9,"vwap":302},"2026-06-18",2700,{"date":636,"open":302,"high":302,"low":302,"close":302,"change":637,"percent_change":638,"volume":600,"transactions":9,"vwap":302},"2026-06-17",-0.1,-0.92,{"date":640,"open":240,"high":240,"low":596,"close":240,"change":552,"percent_change":552,"volume":641,"transactions":9,"vwap":240},"2026-06-16",1500,{"date":643,"open":302,"high":240,"low":302,"close":240,"change":312,"percent_change":313,"volume":644,"transactions":9,"vwap":240},"2026-06-15",2100,{"date":646,"open":361,"high":277,"low":302,"close":302,"change":242,"percent_change":243,"volume":647,"transactions":9,"vwap":302},"2026-06-12",4200,{"date":649,"open":184,"high":184,"low":420,"close":420,"change":228,"percent_change":561,"volume":597,"transactions":9,"vwap":420},"2026-06-11",{"date":651,"open":652,"high":249,"low":652,"close":249,"change":552,"percent_change":552,"volume":572,"transactions":9,"vwap":249},"2026-06-10",10.84,{"date":654,"open":304,"high":184,"low":420,"close":249,"change":185,"percent_change":158,"volume":655,"transactions":9,"vwap":249},"2026-06-09",7100,{"date":657,"open":596,"high":596,"low":596,"close":596,"change":191,"percent_change":192,"volume":658,"transactions":9,"vwap":596},"2026-06-08",4500,{"date":660,"open":420,"high":661,"low":420,"close":420,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":420},"2026-06-05",11.11,-0.07,-0.65,5100,{"date":666,"open":234,"high":241,"low":596,"close":241,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":241},"2026-06-04",-0.17,-1.55,1600,{"date":671,"open":234,"high":672,"low":420,"close":277,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":277},"2026-06-03",11.4,-0.045,-0.41,4700,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":473,"volume":589,"transactions":9,"vwap":678},"2026-06-02",11.045,-0.005,{"date":681,"open":682,"high":682,"low":422,"close":683,"change":305,"percent_change":684,"volume":685,"transactions":9,"vwap":683},"2026-06-01",11.999,11.05,0.36,3800,{"date":687,"open":688,"high":688,"low":17,"close":349,"change":228,"percent_change":689,"volume":690,"transactions":9,"vwap":349},"2026-05-29",11.17,-0.81,2300,{"date":692,"open":26,"high":693,"low":15,"close":694,"change":607,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-05-28",11.208,11.1,2.68,6200,{"date":698,"open":269,"high":699,"low":15,"close":15,"change":603,"percent_change":700,"volume":701,"transactions":9,"vwap":15},"2026-05-27",11.145,-2.61,8700,{"date":703,"open":704,"high":694,"low":430,"close":694,"change":637,"percent_change":705,"volume":706,"transactions":9,"vwap":694},"2026-05-26",10.681,-0.89,2200,{"date":708,"open":709,"high":709,"low":249,"close":26,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":26},"2026-05-22",11.485,-0.35,-3.03,6300,{"date":714,"open":304,"high":715,"low":16,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-05-21",11.61,11.55,0.495,4.48,3400,{"date":721,"open":722,"high":723,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-05-20",11.45,11.5,11.055,-0.145,-1.29,1700,{"date":729,"open":730,"high":730,"low":731,"close":26,"change":732,"percent_change":733,"volume":727,"transactions":9,"vwap":26},"2026-05-19",11.3,11.12,-0.23,-2.01,{"date":735,"open":683,"high":736,"low":683,"close":737,"change":738,"percent_change":739,"volume":634,"transactions":9,"vwap":737},"2026-05-18",11.77,11.43,0.307,2.76,{"date":741,"open":742,"high":730,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-05-15",11.112,11.123,-0.407,-3.53,1400,{"date":748,"open":749,"high":750,"low":349,"close":750,"change":214,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-05-14",11.23,11.53,2.04,3500,{"date":754,"open":385,"high":385,"low":277,"close":730,"change":755,"percent_change":756,"volume":568,"transactions":9,"vwap":730},"2026-05-13",0.003,0.03,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":18,"percent_change":252,"volume":763,"transactions":9,"vwap":762},"2026-05-12",11.229,11.57,11.22,11.297,4800,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":261,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-05-11",11.35,11.71,11.36,-2.41,7900,{"date":772,"open":761,"high":773,"low":761,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-05-08",11.97,11.64,0.24,2.11,9300,{"date":779,"open":780,"high":781,"low":780,"close":672,"change":637,"percent_change":782,"volume":690,"transactions":9,"vwap":672},"2026-05-07",11.37,11.466,-0.87,{"date":784,"open":723,"high":785,"low":723,"close":723,"change":547,"percent_change":786,"volume":627,"transactions":9,"vwap":723},"2026-05-06",11.6,0.44,{"date":788,"open":723,"high":716,"low":768,"close":722,"change":637,"percent_change":782,"volume":631,"transactions":9,"vwap":722},"2026-05-05",{"date":790,"open":716,"high":791,"low":716,"close":716,"change":792,"percent_change":793,"volume":685,"transactions":9,"vwap":716},"2026-05-04",11.88,-0.42,-3.51,{"date":795,"open":796,"high":797,"low":796,"close":773,"change":798,"percent_change":799,"volume":712,"transactions":9,"vwap":773},"2026-05-01",11.65,12,0.27,2.31,{"date":801,"open":716,"high":802,"low":672,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-04-30",12.29,11.7,-0.3,-2.5,18700,{"date":808,"open":809,"high":810,"low":809,"close":797,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":797},"2026-04-29",11.235,12.9,0.96,8.7,91500,{"date":815,"open":816,"high":817,"low":818,"close":818,"change":260,"percent_change":363,"volume":819,"transactions":9,"vwap":818},"2026-04-28",11.13,11.675,11.04,11700,{"date":821,"open":269,"high":822,"low":269,"close":822,"change":242,"percent_change":288,"volume":589,"transactions":9,"vwap":822},"2026-04-27",11.07,{"date":824,"open":825,"high":825,"low":818,"close":683,"change":242,"percent_change":288,"volume":826,"transactions":9,"vwap":683},"2026-04-24",11.42,4300,{"date":828,"open":672,"high":829,"low":335,"close":335,"change":830,"percent_change":831,"volume":701,"transactions":9,"vwap":335},"2026-04-23",11.695,-0.539,-4.66,{"date":833,"open":730,"high":834,"low":278,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-04-22",12.05,11.569,0.469,4.23,17100,{"date":840,"open":841,"high":842,"low":694,"close":694,"change":251,"percent_change":843,"volume":706,"transactions":9,"vwap":694},"2026-04-21",11.25,11.473,-0.54,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":690,"transactions":9,"vwap":848},"2026-04-20",11.08,11.162,11.16,0.15,1.36,{"date":852,"open":688,"high":688,"low":349,"close":349,"change":853,"percent_change":854,"volume":634,"transactions":9,"vwap":349},"2026-04-17",-0.26,-2.31,{"date":856,"open":723,"high":857,"low":858,"close":858,"change":363,"percent_change":859,"volume":675,"transactions":9,"vwap":858},"2026-04-16",11.625,11.27,-2.34,{"date":861,"open":862,"high":862,"low":749,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-04-15",11.79,11.54,-0.245,-2.08,5300,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-04-14",11.19,12.4,11.098,11.785,0.595,5.32,30900,{"date":877,"open":768,"high":723,"low":869,"close":869,"change":878,"percent_change":879,"volume":655,"transactions":9,"vwap":869},"2026-04-13",-0.53,-4.52,{"date":881,"open":882,"high":882,"low":883,"close":884,"change":71,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-04-10",12.78,11.41,11.72,-8.44,52200,{"date":888,"open":694,"high":889,"low":277,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-04-09",15.553,12.8,1.855,16.95,226100,{"date":895,"open":896,"high":896,"low":897,"close":897,"change":898,"percent_change":547,"volume":899,"transactions":9,"vwap":897},"2026-04-08",11.105,10.945,0.005,4100,{"date":901,"open":902,"high":903,"low":422,"close":903,"change":552,"percent_change":552,"volume":664,"transactions":9,"vwap":903},"2026-04-07",10.764,10.94,{"date":905,"open":269,"high":906,"low":907,"close":903,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":903},"2026-04-06",10.953,10.72,0.17,1.58,3000,{"date":912,"open":212,"high":212,"low":596,"close":596,"change":913,"percent_change":914,"volume":597,"transactions":9,"vwap":596},"2026-04-02",-0.19,-1.73,{"date":916,"open":917,"high":918,"low":919,"close":918,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":918},"2026-04-01",10.724,10.96,10.7,0.14,1.29,3100,{"date":924,"open":16,"high":370,"low":250,"close":234,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":234},"2026-03-31",-0.002,-0.02,4000,{"date":929,"open":596,"high":249,"low":596,"close":930,"change":931,"percent_change":932,"volume":631,"transactions":9,"vwap":930},"2026-03-30",10.822,0.122,1.14,{"date":934,"open":919,"high":935,"low":510,"close":919,"change":936,"percent_change":937,"volume":675,"transactions":9,"vwap":919},"2026-03-27",10.815,-0.24,-2.19,{"date":939,"open":370,"high":278,"low":370,"close":903,"change":312,"percent_change":940,"volume":826,"transactions":9,"vwap":903},"2026-03-26",0.92,{"date":942,"open":304,"high":943,"low":422,"close":652,"change":926,"percent_change":372,"volume":944,"transactions":9,"vwap":652},"2026-03-25",10.962,7000,{"date":946,"open":184,"high":184,"low":16,"close":319,"change":637,"percent_change":947,"volume":948,"transactions":9,"vwap":319},"2026-03-24",-0.91,3600,{"date":950,"open":918,"high":918,"low":918,"close":918,"change":951,"percent_change":381,"volume":727,"transactions":9,"vwap":918},"2026-03-23",0.07,{"date":953,"open":954,"high":954,"low":302,"close":17,"change":625,"percent_change":955,"volume":631,"transactions":9,"vwap":17},"2026-03-20",10.972,-1,{"date":957,"open":278,"high":694,"low":184,"close":277,"change":192,"percent_change":958,"volume":634,"transactions":9,"vwap":277},"2026-03-19",0.82,{"date":960,"open":961,"high":961,"low":319,"close":370,"change":473,"percent_change":962,"volume":627,"transactions":9,"vwap":370},"2026-03-18",11.34,-0.46,{"date":964,"open":965,"high":966,"low":16,"close":918,"change":243,"percent_change":967,"volume":968,"transactions":9,"vwap":918},"2026-03-17",10.847,11.195,1.76,5200,{"date":970,"open":277,"high":277,"low":907,"close":596,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":596},"2026-03-16",-0.08,-0.74,12100,{"date":975,"open":976,"high":976,"low":249,"close":249,"change":603,"percent_change":977,"volume":978,"transactions":9,"vwap":249},"2026-03-13",11.495,-2.6,5400,{"date":980,"open":981,"high":982,"low":983,"close":983,"change":637,"percent_change":705,"volume":631,"transactions":9,"vwap":983},"2026-03-12",11.219,11.657,11.14,{"date":985,"open":986,"high":986,"low":987,"close":987,"change":192,"percent_change":988,"volume":899,"transactions":9,"vwap":987},"2026-03-11",11.62,11.24,0.81,{"date":990,"open":991,"high":992,"low":993,"close":993,"change":121,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-03-10",11.67,11.87,11.15,2.29,12400,{"date":997,"open":661,"high":730,"low":998,"close":269,"change":804,"percent_change":999,"volume":1000,"transactions":9,"vwap":269},"2026-03-09",10.71,-2.68,13400,{"date":1002,"open":26,"high":1003,"low":26,"close":26,"change":305,"percent_change":684,"volume":927,"transactions":9,"vwap":26},"2026-03-06",11.39,{"date":1005,"open":385,"high":672,"low":848,"close":848,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":848},"2026-03-05",-0.445,-3.83,6100,{"date":1010,"open":750,"high":1011,"low":1012,"close":1013,"change":898,"percent_change":305,"volume":1014,"transactions":9,"vwap":1013},"2026-03-04",11.75,11.29,11.605,9000,{"date":1016,"open":986,"high":1017,"low":785,"close":785,"change":1018,"percent_change":1019,"volume":944,"transactions":9,"vwap":785},"2026-03-03",11.9,-0.305,-2.56,{"date":1021,"open":760,"high":1022,"low":723,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-02",11.905,-0.044,-0.37,9200,{"date":1027,"open":1028,"high":797,"low":1028,"close":1029,"change":1030,"percent_change":185,"volume":1031,"transactions":9,"vwap":1029},"2026-02-27",11.597,11.949,0.009,8100,{"date":1033,"open":774,"high":393,"low":774,"close":1034,"change":547,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-02-26",11.94,0.42,8300,{"date":1038,"open":797,"high":1039,"low":1040,"close":1041,"change":625,"percent_change":638,"volume":1042,"transactions":9,"vwap":1041},"2026-02-25",12.01,11.8,11.89,7400,{"date":1044,"open":1039,"high":1045,"low":791,"close":797,"change":607,"percent_change":1046,"volume":1047,"transactions":9,"vwap":797},"2026-02-24",12.48,2.48,22300,{"date":1049,"open":797,"high":797,"low":1050,"close":767,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":767},"2026-02-23",11.69,-0.585,-4.76,12600,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-02-20",12.15,12.315,12.295,0.125,1.03,12300,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1066,"change":552,"percent_change":552,"volume":1067,"transactions":9,"vwap":1066},"2026-02-19",12.2,12.546,12.17,8900,{"date":1069,"open":1064,"high":1070,"low":1071,"close":1066,"change":1072,"percent_change":1073,"volume":583,"transactions":9,"vwap":1066},"2026-02-18",12.71,12.16,-0.355,-2.83,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":213,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-02-17",12.55,12.812,12.18,12.525,0.2,13100,{"date":1083,"open":1084,"high":1070,"low":1085,"close":1086,"change":756,"percent_change":775,"volume":1087,"transactions":9,"vwap":1086},"2026-02-13",12.532,12.43,12.5,16600,{"date":1089,"open":1090,"high":890,"low":1090,"close":1091,"change":674,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-02-12",12.21,12.47,-3.18,8600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":126,"percent_change":1100,"volume":1061,"transactions":9,"vwap":1099},"2026-02-11",12.7,12.98,12.46,12.88,3.21,{"date":1102,"open":1103,"high":1104,"low":1045,"close":1045,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1045},"2026-02-10",12.92,13.25,-0.51,-3.93,44400,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1112,"change":328,"percent_change":482,"volume":1113,"transactions":9,"vwap":1112},"2026-02-09",13,13.51,12.99,23700,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1099,"change":288,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1099},"2026-02-06",12.72,13.525,1.42,34300,{"date":1121,"open":1122,"high":1123,"low":1096,"close":1096,"change":674,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1096},"2026-02-05",13.5,14.261,-3.13,99900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-02-04",14.08,15.055,13.11,-1.47,-10.08,67500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-02-03",13.38,16.35,13.115,14.58,2.03,16.18,102500,{"date":1144,"open":1145,"high":1146,"low":1076,"close":1076,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1076},"2026-02-02",13.31,13.735,-1.5,-10.68,48100,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-01-30",13.16,14.68,13.1,14.05,0.68,5.09,48600,{"date":1160,"open":406,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-01-29",15.53,13.21,13.37,-2.21,-14.18,59500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":611,"percent_change":561,"volume":1173,"transactions":9,"vwap":1172},"2026-01-28",15.37,16.41,15.01,15.58,137100,{"date":1175,"open":1097,"high":1176,"low":1097,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-01-27",20.34,15.71,3.38,27.41,999900,{"date":1182,"open":1183,"high":1111,"low":1184,"close":1185,"change":511,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-01-26",12.79,12.319,12.33,-11.93,69500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":716,"volume":1195,"transactions":9,"vwap":1193},"2026-01-23",12.3,14.584,12.23,14,1.45,65900,{"date":1197,"open":1198,"high":1199,"low":1076,"close":1076,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1076},"2026-01-22",13.52,13.89,-1.3,-9.39,55000,{"date":1204,"open":1193,"high":1205,"low":1206,"close":1207,"change":19,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-01-21",15.29,13.82,13.85,-4.02,39300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-01-20",14.5,14.57,14.3,14.43,-0.72,-4.75,28000,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-01-16",15.49,16.54,14.51,15.15,-1.03,-6.37,47500,{"date":1229,"open":1230,"high":1231,"low":1141,"close":1141,"change":386,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1141},"2026-01-15",16.915,17.57,-3.4,51600,{"date":1235,"open":1236,"high":1237,"low":222,"close":1238,"change":710,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-01-14",17.25,17.47,16.75,-2.05,46100,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-01-13",17.32,17.99,16.61,17.1,-0.56,-3.17,74900,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":228,"percent_change":1105,"volume":1255,"transactions":9,"vwap":1254},"2026-01-12",18.95,16.01,17.66,458200,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-01-09",18.8,19.185,17.09,17.75,-3.62,-16.94,96100,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-01-08",22.25,23.5,19.208,21.37,5.03,30.78,1141500,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":151,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-01-07",15.67,17.866,15.151,16.34,2.19,75700,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-01-06",16.27,16.582,15.05,15.99,-1.1,-6.44,80000,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1260,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1260},"2026-01-05",19.51,15,-4.54,-20.99,154200,{"date":1299,"open":1300,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-01-02",26.1,20,21.63,-1.795,-7.66,174200,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2025-12-31",30.16,34.36,22.48,23.425,-4.155,-15.07,515200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":552,"percent_change":552,"volume":1321,"transactions":9,"vwap":1320},"2025-12-30",30.2,31.118,24.67,27.58,524800,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1320,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1320},"2025-12-29",33.22,36.99,25.73,3.57,14.87,3086000,{"date":1331,"open":1332,"high":187,"low":1333,"close":1334,"change":471,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2025-12-26",22.16,17.5,24.01,78.91,7435800,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":999,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2025-12-24",14.76,22.69,12.68,13.42,-16.65,286800,{"date":1346,"open":797,"high":1347,"low":797,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2025-12-23",30.279,16.1,3.66,29.42,729000,{"date":1353,"open":1341,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2025-12-22",12.85,12.075,12.44,-1.37,-9.92,17200,{"date":1361,"open":1086,"high":1362,"low":234,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2025-12-19",13.81,1.81,15.08,85700,{"date":1367,"open":1368,"high":1369,"low":1368,"close":797,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":797},"2025-12-18",10.4,15.2,1.54,14.72,161200,{"date":1374,"open":1375,"high":1376,"low":1368,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2025-12-17",10.5,10.575,10.46,-0.035,-0.33,29200,{"date":1382,"open":481,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2025-12-16",10.714,10.34,10.495,-0.055,-0.52,10100,{"date":1390,"open":1391,"high":26,"low":1392,"close":481,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":481},"2025-12-15",10.31,10.3,-0.45,-4.09,27900,{"date":1397,"open":767,"high":1398,"low":903,"close":277,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":277},"2025-12-12",12.1,-2,-15.38,27700,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1110,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1110},"2025-12-11",12.56,14.49,10.944,-3.81,-22.67,144700,{"date":1411,"open":194,"high":23,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2025-12-10",16.81,6.33,60.4,3187000,{"date":1417,"open":1418,"high":1419,"low":1418,"close":1420,"change":1421,"percent_change":447,"volume":1422,"transactions":9,"vwap":1420},"2025-12-09",10.453,10.584,10.48,-0.04,279900,{"date":1424,"open":581,"high":581,"low":581,"close":581,"change":552,"percent_change":552,"volume":658,"transactions":9,"vwap":581},"2025-12-08",{"date":1426,"open":581,"high":581,"low":581,"close":581,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":581},"2025-12-05",{"date":1428,"open":581,"high":581,"low":581,"close":581,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":581},"2025-12-04",{"date":1430,"open":581,"high":581,"low":581,"close":581,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":581},"2025-12-03",{"date":1432,"open":581,"high":581,"low":581,"close":581,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":581},"2025-12-02",{"date":1434,"open":487,"high":919,"low":581,"close":581,"change":611,"percent_change":1435,"volume":558,"transactions":9,"vwap":581},"2025-12-01",-1.22,{"date":1437,"open":487,"high":487,"low":487,"close":487,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":487},"2025-11-28",{"date":1439,"open":487,"high":487,"low":487,"close":487,"change":552,"percent_change":552,"volume":1440,"transactions":9,"vwap":487},"2025-11-26",100,{"date":1442,"open":487,"high":487,"low":487,"close":487,"change":547,"percent_change":1443,"volume":600,"transactions":9,"vwap":487},"2025-11-25",0.47,{"date":1445,"open":430,"high":430,"low":430,"close":430,"change":962,"percent_change":1446,"volume":562,"transactions":9,"vwap":430},"2025-11-24",-4.16,{"date":1448,"open":278,"high":278,"low":278,"close":278,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":278},"2025-11-21",{"date":1450,"open":278,"high":278,"low":278,"close":278,"change":473,"percent_change":1393,"volume":1451,"transactions":9,"vwap":278},"2025-11-20",300,{"date":1453,"open":1454,"high":1454,"low":327,"close":661,"change":1455,"percent_change":1456,"volume":746,"transactions":9,"vwap":661},"2025-11-19",11.51,0.21,1.93,{"date":1458,"open":250,"high":361,"low":250,"close":269,"change":1459,"percent_change":1460,"volume":562,"transactions":9,"vwap":269},"2025-11-18",-0.31,-2.77,{"date":1462,"open":26,"high":780,"low":26,"close":1463,"change":350,"percent_change":1194,"volume":597,"transactions":9,"vwap":1463},"2025-11-17",11.21,{"date":1465,"open":303,"high":26,"low":683,"close":683,"change":756,"percent_change":798,"volume":1466,"transactions":9,"vwap":683},"2025-11-14",1800,{"date":1468,"open":581,"high":723,"low":1469,"close":378,"change":971,"percent_change":1216,"volume":1470,"transactions":9,"vwap":378},"2025-11-13",10.38,5800,{"date":1472,"open":661,"high":672,"low":538,"close":694,"change":566,"percent_change":1473,"volume":1474,"transactions":9,"vwap":694},"2025-11-12",2.59,2800,{"date":1476,"open":766,"high":766,"low":1477,"close":234,"change":951,"percent_change":1478,"volume":600,"transactions":9,"vwap":234},"2025-11-11",10.35,0.65,{"date":1480,"open":796,"high":796,"low":422,"close":422,"change":386,"percent_change":1481,"volume":706,"transactions":9,"vwap":422},"2025-11-10",-5.04,{"date":1483,"open":723,"high":1484,"low":919,"close":1485,"change":1486,"percent_change":321,"volume":1487,"transactions":9,"vwap":1485},"2025-11-07",11.74,11.32,-0.22,5000,{"date":1489,"open":26,"high":716,"low":919,"close":863,"change":1490,"percent_change":1491,"volume":690,"transactions":9,"vwap":863},"2025-11-06",0.33,2.94,{"date":1493,"open":672,"high":797,"low":335,"close":1463,"change":587,"percent_change":1494,"volume":627,"transactions":9,"vwap":1463},"2025-11-05",-1.75,{"date":1496,"open":683,"high":1040,"low":683,"close":883,"change":1497,"percent_change":1498,"volume":1487,"transactions":9,"vwap":883},"2025-11-04",0.3,2.7,{"date":1500,"open":1375,"high":1017,"low":1469,"close":661,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":661},"2025-11-03",0.61,5.81,20500,{"date":1505,"open":508,"high":493,"low":1469,"close":1375,"change":547,"percent_change":1506,"volume":1025,"transactions":9,"vwap":1375},"2025-10-31",0.48,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":185,"percent_change":1510,"volume":173,"transactions":9,"vwap":1509},"2025-10-30",10.45,0.77,{"date":1512,"open":508,"high":508,"low":1513,"close":1513,"change":552,"percent_change":552,"volume":173,"transactions":9,"vwap":1513},"2025-10-29",10.37,{"date":1515,"open":508,"high":508,"low":1513,"close":1513,"change":242,"percent_change":243,"volume":173,"transactions":9,"vwap":1513},"2025-10-28",{"date":1517,"open":1477,"high":1477,"low":1477,"close":1477,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1477},"2025-10-27",{"date":1519,"open":1477,"high":1477,"low":1477,"close":1477,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1477},"2025-10-24",{"date":1521,"open":1477,"high":1477,"low":1477,"close":1477,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1477},"2025-10-23",{"date":1523,"open":1477,"high":1477,"low":1477,"close":1477,"change":552,"percent_change":552,"volume":1451,"transactions":9,"vwap":1477},"2025-10-22",{"date":1525,"open":1477,"high":1477,"low":1477,"close":1477,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1477},"2025-10-21",{"date":1527,"open":1477,"high":1477,"low":1477,"close":1477,"change":111,"percent_change":637,"volume":1528,"transactions":9,"vwap":1477},"2025-10-20",1300,{"date":1530,"open":1477,"high":1531,"low":1477,"close":1531,"change":191,"percent_change":312,"volume":512,"transactions":9,"vwap":1531},"2025-10-17",10.36,{"date":1533,"open":1534,"high":1531,"low":1477,"close":1477,"change":111,"percent_change":637,"volume":1535,"transactions":9,"vwap":1477},"2025-10-16",10.351,73400,{"date":1537,"open":1531,"high":1531,"low":1531,"close":1531,"change":552,"percent_change":552,"volume":173,"transactions":9,"vwap":1531},"2025-10-15",{"date":1539,"open":1531,"high":1531,"low":1531,"close":1531,"change":191,"percent_change":312,"volume":1540,"transactions":9,"vwap":1531},"2025-10-14",2000,{"date":1542,"open":1477,"high":1477,"low":1477,"close":1477,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1477},"2025-10-13",{"date":1544,"open":1477,"high":1477,"low":1477,"close":1477,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1477},"2025-10-10",{"date":1546,"open":1477,"high":1477,"low":1477,"close":1477,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1477},"2025-10-09",{"date":1548,"open":1477,"high":1477,"low":1477,"close":1477,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1477},"2025-10-08",{"date":1550,"open":1477,"high":1477,"low":1477,"close":1477,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1477},"2025-10-07",{"date":1552,"open":1477,"high":1477,"low":1477,"close":1477,"change":191,"percent_change":312,"volume":1553,"transactions":9,"vwap":1477},"2025-10-06",43000,{"date":1555,"open":1384,"high":1384,"low":1384,"close":1384,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1384},"2025-10-03",{"date":1557,"open":1477,"high":1477,"low":1384,"close":1384,"change":552,"percent_change":552,"volume":1558,"transactions":9,"vwap":1384},"2025-10-02",14100,{"date":1560,"open":1384,"high":1384,"low":1384,"close":1384,"change":552,"percent_change":552,"volume":589,"transactions":9,"vwap":1384},"2025-10-01",{"date":1562,"open":1384,"high":1477,"low":1384,"close":1384,"change":111,"percent_change":637,"volume":512,"transactions":9,"vwap":1384},"2025-09-30",{"date":1564,"open":1477,"high":1477,"low":1477,"close":1477,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1477},"2025-09-29",{"date":1566,"open":1477,"high":1477,"low":1477,"close":1477,"change":552,"percent_change":552,"volume":1567,"transactions":9,"vwap":1477},"2025-09-26",75000,{"date":1569,"open":1570,"high":1477,"low":1570,"close":1477,"change":242,"percent_change":243,"volume":1571,"transactions":9,"vwap":1477},"2025-09-25",10.33,3700,{"date":1573,"open":1570,"high":1570,"low":1570,"close":1570,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1570},"2025-09-24",{"date":1575,"open":1469,"high":1469,"low":1570,"close":1570,"change":552,"percent_change":552,"volume":1540,"transactions":9,"vwap":1570},"2025-09-23",{"date":1577,"open":1570,"high":1570,"low":1570,"close":1570,"change":1578,"percent_change":474,"volume":1440,"transactions":9,"vwap":1570},"2025-09-22",-0.049,{"date":1580,"open":1581,"high":1581,"low":1581,"close":1581,"change":1582,"percent_change":146,"volume":1451,"transactions":9,"vwap":1581},"2025-09-19",10.379,0.039,{"date":1584,"open":1384,"high":1384,"low":1384,"close":1384,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1384},"2025-09-18",{"date":1586,"open":1384,"high":1384,"low":1384,"close":1384,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1384},"2025-09-17",{"date":1588,"open":1384,"high":1384,"low":1384,"close":1384,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1384},"2025-09-16",{"date":1590,"open":1384,"high":1384,"low":1384,"close":1384,"change":191,"percent_change":312,"volume":675,"transactions":9,"vwap":1384},"2025-09-15",{"date":1592,"open":1570,"high":1570,"low":1570,"close":1570,"change":756,"percent_change":607,"volume":597,"transactions":9,"vwap":1570},"2025-09-12",{"date":1594,"open":1392,"high":1392,"low":1392,"close":1392,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1392},"2025-09-11",{"date":1596,"open":1392,"high":1392,"low":1392,"close":1392,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1392},"2025-09-10",{"date":1598,"open":1392,"high":1392,"low":1392,"close":1392,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1392},"2025-09-09",{"date":1600,"open":1392,"high":1392,"low":1392,"close":1392,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1392},"2025-09-08",{"date":1602,"open":1392,"high":1392,"low":1392,"close":1392,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1392},"2025-09-05",{"date":1604,"open":1392,"high":1392,"low":1392,"close":1392,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1392},"2025-09-04",{"date":1606,"open":1392,"high":1392,"low":1392,"close":1392,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1392},"2025-09-03",{"date":1608,"open":1392,"high":1392,"low":1392,"close":1392,"change":552,"percent_change":552,"volume":1440,"transactions":9,"vwap":1392},"2025-09-02",{"date":1610,"open":1392,"high":1392,"low":1392,"close":1392,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1392},"2025-08-29",{"date":1612,"open":1392,"high":1392,"low":1392,"close":1392,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1392},"2025-08-28",{"date":1614,"open":1392,"high":1392,"low":1392,"close":1392,"change":111,"percent_change":637,"volume":1615,"transactions":9,"vwap":1392},"2025-08-27",30000,{"date":1617,"open":1391,"high":1391,"low":1391,"close":1391,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1391},"2025-08-26",{"date":1619,"open":1391,"high":1391,"low":1391,"close":1391,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1391},"2025-08-25",{"date":1621,"open":1391,"high":1391,"low":1391,"close":1391,"change":191,"percent_change":312,"volume":589,"transactions":9,"vwap":1391},"2025-08-22",{"date":1623,"open":1392,"high":1392,"low":1392,"close":1392,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1392},"2025-08-21",{"date":1625,"open":1392,"high":1392,"low":1392,"close":1392,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1392},"2025-08-20",{"date":1627,"open":1392,"high":1392,"low":1392,"close":1392,"change":191,"percent_change":312,"volume":1451,"transactions":9,"vwap":1392},"2025-08-19",{"date":1629,"open":1630,"high":1630,"low":1630,"close":1630,"change":242,"percent_change":243,"volume":1540,"transactions":9,"vwap":1630},"2025-08-18",10.29,{"date":1632,"open":1633,"high":1633,"low":1633,"close":1633,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1633},"2025-08-15",10.27,{"date":1635,"open":1633,"high":1633,"low":1633,"close":1633,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1633},"2025-08-14",{"date":1637,"open":1633,"high":1633,"low":1633,"close":1633,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1633},"2025-08-13",{"date":1639,"open":1633,"high":1633,"low":1633,"close":1633,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1633},"2025-08-12",{"date":1641,"open":1633,"high":1633,"low":1633,"close":1633,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1633},"2025-08-11",{"date":1643,"open":1633,"high":1633,"low":1633,"close":1633,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1633},"2025-08-08",{"date":1645,"open":1633,"high":1633,"low":1633,"close":1633,"change":191,"percent_change":312,"volume":1646,"transactions":9,"vwap":1633},"2025-08-07",500,{"date":1648,"open":1649,"high":1649,"low":1649,"close":1649,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1649},"2025-08-06",10.26,{"date":1651,"open":1649,"high":1649,"low":1649,"close":1649,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1649},"2025-08-05",{"date":1653,"open":1649,"high":1649,"low":1649,"close":1649,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1649},"2025-08-04",{"date":1655,"open":1649,"high":1649,"low":1649,"close":1649,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1649},"2025-08-01",{"date":1657,"open":1649,"high":1649,"low":1649,"close":1649,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1649},"2025-07-31",{"date":1659,"open":1649,"high":1649,"low":1649,"close":1649,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1649},"2025-07-30",{"date":1661,"open":1649,"high":1649,"low":1649,"close":1649,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1649},"2025-07-29",{"date":1663,"open":1649,"high":1649,"low":1649,"close":1649,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1649},"2025-07-28",{"date":1665,"open":1649,"high":1649,"low":1649,"close":1649,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1649},"2025-07-25",{"date":1667,"open":1649,"high":1649,"low":1649,"close":1649,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1649},"2025-07-24",{"date":1669,"open":1649,"high":1649,"low":1649,"close":1649,"change":552,"percent_change":552,"volume":1487,"transactions":9,"vwap":1649},"2025-07-23",{"date":1671,"open":1649,"high":1649,"low":1649,"close":1649,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1649},"2025-07-22",{"date":1673,"open":1649,"high":1649,"low":1649,"close":1649,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1649},"2025-07-21",{"date":1675,"open":1649,"high":1649,"low":1649,"close":1649,"change":111,"percent_change":637,"volume":1646,"transactions":9,"vwap":1649},"2025-07-18",{"date":1677,"open":1633,"high":1633,"low":1633,"close":1633,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1633},"2025-07-17",{"date":1679,"open":1633,"high":1633,"low":1633,"close":1633,"change":242,"percent_change":1080,"volume":727,"transactions":9,"vwap":1633},"2025-07-16",{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":552,"percent_change":552,"volume":1683,"transactions":9,"vwap":1682},"2025-07-15",10.25,45200,{"date":1685,"open":1682,"high":1682,"low":1682,"close":1682,"change":191,"percent_change":312,"volume":1474,"transactions":9,"vwap":1682},"2025-07-14",{"date":1687,"open":1688,"high":1649,"low":1688,"close":1688,"change":260,"percent_change":603,"volume":562,"transactions":9,"vwap":1688},"2025-07-11",10.24,{"date":1690,"open":1633,"high":1633,"low":1633,"close":1633,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1633},"2025-07-10",{"date":1692,"open":1633,"high":1633,"low":1633,"close":1633,"change":552,"percent_change":552,"volume":1440,"transactions":9,"vwap":1633},"2025-07-09",{"date":1694,"open":1633,"high":1633,"low":1633,"close":1633,"change":552,"percent_change":552,"volume":1440,"transactions":9,"vwap":1633},"2025-07-08",{"date":1696,"open":1633,"high":1633,"low":1633,"close":1633,"change":305,"percent_change":454,"volume":1440,"transactions":9,"vwap":1633},"2025-07-07",{"date":1698,"open":1699,"high":1699,"low":1699,"close":1699,"change":552,"percent_change":552,"volume":1700,"transactions":9,"vwap":1699},"2025-07-03",10.23,1900,{"date":1702,"open":1703,"high":1699,"low":1703,"close":1699,"change":926,"percent_change":587,"volume":572,"transactions":9,"vwap":1699},"2025-07-02",10.21,{"date":1705,"open":1682,"high":1682,"low":1682,"close":1682,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1682},"2025-07-01",{"date":1707,"open":1682,"high":1682,"low":1682,"close":1682,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1682},"2025-06-30",{"date":1709,"open":1682,"high":1682,"low":1682,"close":1682,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1682},"2025-06-27",{"date":1711,"open":1682,"high":1682,"low":1682,"close":1682,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1682},"2025-06-26",{"date":1713,"open":1682,"high":1682,"low":1682,"close":1682,"change":552,"percent_change":552,"volume":1714,"transactions":9,"vwap":1682},"2025-06-25",7,{"date":1716,"open":1699,"high":1682,"low":1699,"close":1682,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1682},"2025-06-24",0.035,0.34,9500,{"date":1721,"open":1722,"high":1722,"low":1722,"close":1722,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1722},"2025-06-23",10.215,{"date":1724,"open":1722,"high":1722,"low":1722,"close":1722,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1722},"2025-06-20",{"date":1726,"open":1722,"high":1722,"low":1722,"close":1722,"change":1378,"percent_change":1727,"volume":948,"transactions":9,"vwap":1722},"2025-06-18",-0.34,{"date":1729,"open":1682,"high":1682,"low":1682,"close":1682,"change":547,"percent_change":51,"volume":1528,"transactions":9,"vwap":1682},"2025-06-17",{"date":1731,"open":1732,"high":1732,"low":1732,"close":1732,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1732},"2025-06-16",10.2,{"date":1734,"open":1732,"high":1732,"low":1732,"close":1732,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1732},"2025-06-13",{"date":1736,"open":1732,"high":1732,"low":1732,"close":1732,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1732},"2025-06-12",{"date":1738,"open":1732,"high":1732,"low":1732,"close":1732,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1732},"2025-06-11",{"date":1740,"open":1732,"high":1732,"low":1732,"close":1732,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1732},"2025-06-10",{"date":1742,"open":1732,"high":1732,"low":1732,"close":1732,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1732},"2025-06-09",{"date":1744,"open":1732,"high":1732,"low":1732,"close":1732,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1732},"2025-06-06",{"date":1746,"open":1732,"high":1732,"low":1732,"close":1732,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":1732},"2025-06-05",{"date":1748,"open":1732,"high":1732,"low":1732,"close":1732,"change":552,"percent_change":552,"volume":1749,"transactions":9,"vwap":1732},"2025-06-04",29300,{"date":1751,"open":1752,"high":1732,"low":1752,"close":1732,"change":756,"percent_change":607,"volume":1753,"transactions":9,"vwap":1732},"2025-06-03",10.18,30100,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":191,"percent_change":312,"volume":927,"transactions":9,"vwap":1756},"2025-06-02",10.17,{"date":1758,"open":1759,"high":1759,"low":1759,"close":1759,"change":552,"percent_change":552,"volume":1760,"transactions":9,"vwap":1759},"2025-05-30",10.16,108290,{"date":1762,"open":1752,"high":1752,"low":1759,"close":1759,"change":260,"percent_change":603,"volume":1763,"transactions":9,"vwap":1759},"2025-05-29",108200,{"date":1765,"open":1752,"high":1703,"low":1756,"close":1766,"change":926,"percent_change":587,"volume":644,"transactions":9,"vwap":1766},"2025-05-28",10.19,{"date":1768,"open":1769,"high":1769,"low":1756,"close":1703,"change":111,"percent_change":637,"volume":922,"transactions":9,"vwap":1703},"2025-05-27",10.28,{"date":1771,"open":1756,"high":1772,"low":1756,"close":1772,"change":552,"percent_change":552,"volume":644,"transactions":9,"vwap":1772},"2025-05-23",10.22,{"date":1774,"open":1752,"high":1772,"low":1752,"close":1772,"change":191,"percent_change":312,"volume":1775,"transactions":9,"vwap":1772},"2025-05-22",2400,{"date":1777,"open":1756,"high":1703,"low":1756,"close":1703,"change":242,"percent_change":1080,"volume":866,"transactions":9,"vwap":1703},"2025-05-21",{"date":1779,"open":1756,"high":1766,"low":1756,"close":1766,"change":926,"percent_change":587,"volume":1780,"transactions":9,"vwap":1766},"2025-05-20",2600,{"date":1782,"open":1752,"high":1772,"low":1756,"close":1703,"change":756,"percent_change":607,"volume":1783,"transactions":9,"vwap":1703},"2025-05-19",26200,{"date":1785,"open":1786,"high":1752,"low":1786,"close":1752,"change":552,"percent_change":552,"volume":706,"transactions":9,"vwap":1752},"2025-05-16",10.15,{"date":1788,"open":1786,"high":1752,"low":1786,"close":1752,"change":756,"percent_change":1497,"volume":1789,"transactions":9,"vwap":1752},"2025-05-15",36100,{"date":1791,"open":1786,"high":1786,"low":1786,"close":1786,"change":552,"percent_change":552,"volume":597,"transactions":9,"vwap":1786},"2025-05-14",{"date":1793,"open":1786,"high":1786,"low":1786,"close":1786,"change":552,"percent_change":552,"volume":641,"transactions":9,"vwap":1786},"2025-05-13",{"date":1795,"open":1759,"high":1759,"low":1786,"close":1786,"change":552,"percent_change":552,"volume":727,"transactions":9,"vwap":1786},"2025-05-12",{"date":1797,"open":1786,"high":1786,"low":1786,"close":1786,"change":552,"percent_change":552,"volume":664,"transactions":9,"vwap":1786},"2025-05-09",{"date":1799,"open":1786,"high":1786,"low":1786,"close":1786,"change":191,"percent_change":312,"volume":746,"transactions":9,"vwap":1786},"2025-05-08",{"date":1801,"open":1786,"high":1786,"low":1802,"close":1802,"change":1421,"percent_change":1803,"volume":644,"transactions":9,"vwap":1802},"2025-05-07",10.14,-0.39,{"date":1805,"open":1802,"high":1752,"low":1802,"close":1752,"change":305,"percent_change":454,"volume":1036,"transactions":9,"vwap":1752},"2025-05-06",{"date":1807,"open":1808,"high":1802,"low":1808,"close":1802,"change":242,"percent_change":1080,"volume":1809,"transactions":9,"vwap":1802},"2025-05-05",10.12,6000,{"date":1811,"open":1808,"high":1808,"low":1808,"close":1808,"change":111,"percent_change":637,"volume":727,"transactions":9,"vwap":1808},"2025-05-02",{"date":1813,"open":1808,"high":1814,"low":1815,"close":1814,"change":242,"percent_change":1080,"volume":1036,"transactions":9,"vwap":1814},"2025-05-01",10.13,10.11,{"date":1817,"open":1815,"high":1815,"low":1815,"close":1815,"change":552,"percent_change":552,"volume":1466,"transactions":9,"vwap":1815},"2025-04-30",{"date":1819,"open":1815,"high":1815,"low":1815,"close":1815,"change":552,"percent_change":552,"volume":1700,"transactions":9,"vwap":1815},"2025-04-29",{"date":1821,"open":1815,"high":1815,"low":1815,"close":1815,"change":552,"percent_change":552,"volume":644,"transactions":9,"vwap":1815},"2025-04-28",{"date":1823,"open":1815,"high":1815,"low":1815,"close":1815,"change":111,"percent_change":637,"volume":706,"transactions":9,"vwap":1815},"2025-04-25",{"date":1825,"open":1815,"high":1808,"low":1815,"close":1808,"change":191,"percent_change":312,"volume":1826,"transactions":9,"vwap":1808},"2025-04-24",6800,{"date":1828,"open":1815,"high":1815,"low":1815,"close":1815,"change":552,"percent_change":552,"volume":1829,"transactions":9,"vwap":1815},"2025-04-23",2500,{"date":1831,"open":1808,"high":1808,"low":1815,"close":1815,"change":926,"percent_change":587,"volume":634,"transactions":9,"vwap":1815},"2025-04-22",{"date":1833,"open":1814,"high":1814,"low":1814,"close":1814,"change":756,"percent_change":1497,"volume":575,"transactions":9,"vwap":1814},"2025-04-21",{"date":1835,"open":175,"high":175,"low":175,"close":175,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":175},"2025-04-17",{"date":179,"open":175,"high":175,"low":175,"close":175,"change":552,"percent_change":552,"volume":552,"transactions":9,"vwap":175}]