[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATII":3,"homepage-market-summary":28,"stock-historical-ATII":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ATII","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Archimedes Tech SPAC Partners II Co. Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Archimedes Tech SPAC Partners II Co is a blank check company.","Claymont, DE",false,{"close":15,"open":16,"high":16,"low":15,"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},10.68,10.7,10.69,-0.01,-0.09,55934.631361,483,10.6869,11.4,10.21,150330.4369799801,39.5,377,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"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":13,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,111,116,121,126,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":18,"price":110,"is_up":13},"Healthcare","XLV",166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":178},365,1000,{"period_high":23,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},9.96,127598,46573139.681975,7.12,"2025-04-22",[179,180,188,193,201,209,214,220,228,235,241,247,255,261,266,273,278,284,290,295,301,306,312,319,326,333,339,347,352,359,367,373,377,383,388,393,398,403,408,413,420,427,435,442,448,453,458,463,470,475,483,488,493,498,503,506,510,514,520,528,533,542,546,551,555,563,568,572,575,578,581,587,592,597,602,608,613,618,621,626,630,635,640,645,652,659,666,672,676,682,688,693,697,701,708,714,719,723,729,735,739,744,747,750,755,759,761,765,768,771,775,779,783,789,793,800,806,808,812,816,819,824,828,831,833,836,838,840,842,844,846,849,852,856,859,861,864,868,871,874,880,882,885,888,892,895,897,900,903,908,914,919,921,924,926,929,931,934,938,943,946,949,953,956,959,962,965,968,971,974,977,980,983,986,989,992,997,1001,1005,1009,1012,1016,1021,1027,1033,1038,1041,1044,1047,1051,1053,1058,1062,1066,1070,1076,1082,1088,1092,1094,1096,1098,1102,1104,1106,1109,1111,1116,1118,1121,1124,1126,1130,1133,1136,1138,1140,1143,1146,1148,1150,1154,1156,1158,1160,1163,1166,1168,1170,1172,1176,1178,1181,1184,1186,1189,1194,1197,1199,1203,1207,1209,1215,1218,1222,1227,1232,1235,1238,1240,1242,1244,1246,1248,1250,1252,1254,1258,1261,1266,1269,1273,1275,1277,1279,1283,1287,1289,1292,1295,1298,1300,1303,1305,1309,1312,1316,1319,1322,1324,1326,1329,1332,1335,1337,1339,1342,1346,1348,1351,1353,1356,1359,1362,1364,1368,1372,1374,1377,1379,1381,1383,1385,1387,1389,1392,1394,1396,1398,1401,1403,1407,1411,1414,1417,1422,1425,1428,1432,1436,1438,1441,1444,1446,1449,1451,1454,1456,1459,1462,1466,1469,1473,1477,1482,1485,1488,1490,1493,1496,1500,1503,1507,1509,1513,1515,1517,1519,1522,1526,1529,1531,1533,1536,1539,1543,1547,1550,1553,1557,1561,1564,1569,1573,1575],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":17,"high":182,"low":15,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",10.695,0.01,0.09,28347.0005,138,10.6843,{"date":189,"open":17,"high":182,"low":15,"close":15,"change":18,"percent_change":19,"volume":190,"transactions":191,"vwap":192},"2026-09-30",724300.0005,529,10.6839,{"date":194,"open":17,"high":17,"low":195,"close":17,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",10.67,0.005,0.05,792767.0005,514,10.6797,{"date":202,"open":15,"high":17,"low":195,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",10.685,-0.005,-0.05,317653.0005,633,10.6803,{"date":210,"open":17,"high":16,"low":15,"close":17,"change":196,"percent_change":197,"volume":211,"transactions":212,"vwap":213},"2026-09-25",159030.0005,322,10.6811,{"date":215,"open":16,"high":216,"low":15,"close":203,"change":196,"percent_change":197,"volume":217,"transactions":218,"vwap":219},"2026-09-24",10.72,2118166.0005,1514,10.7069,{"date":221,"open":16,"high":222,"low":15,"close":15,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-23",10.71,-0.02,-0.19,85845.0005,191,10.6932,{"date":229,"open":17,"high":16,"low":15,"close":16,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-22",0.015,0.14,145918.0005,187,10.6905,{"date":236,"open":195,"high":237,"low":195,"close":203,"change":230,"percent_change":231,"volume":238,"transactions":239,"vwap":240},"2026-09-21",10.6865,142982.3675,525,10.6793,{"date":242,"open":195,"high":15,"low":243,"close":195,"change":196,"percent_change":197,"volume":244,"transactions":245,"vwap":246},"2026-09-18",10.65,1817885.0005,2229,10.666,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":196,"percent_change":197,"volume":252,"transactions":253,"vwap":254},"2026-09-17",10.66,10.6795,10.665,13395.0005,171,10.6658,{"date":256,"open":195,"high":195,"low":249,"close":249,"change":257,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-16",0,142591.0005,449,10.6604,{"date":262,"open":195,"high":195,"low":243,"close":249,"change":204,"percent_change":205,"volume":263,"transactions":264,"vwap":265},"2026-09-15",518000.069207,459,10.6625,{"date":267,"open":268,"high":195,"low":268,"close":251,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":249},"2026-09-14",10.64,0.025,0.23,191377.274464,291,{"date":274,"open":15,"high":15,"low":268,"close":268,"change":18,"percent_change":19,"volume":275,"transactions":276,"vwap":277},"2026-09-11",57049.3135,211,10.6499,{"date":279,"open":243,"high":280,"low":243,"close":243,"change":18,"percent_change":19,"volume":281,"transactions":282,"vwap":283},"2026-09-10",10.6701,26536.3135,169,10.6571,{"date":285,"open":243,"high":249,"low":286,"close":249,"change":183,"percent_change":184,"volume":287,"transactions":288,"vwap":289},"2026-09-09",10.6401,381381.97,317,10.6502,{"date":291,"open":249,"high":195,"low":243,"close":243,"change":257,"percent_change":257,"volume":292,"transactions":293,"vwap":294},"2026-09-08",67235.561456,310,10.6509,{"date":296,"open":268,"high":297,"low":268,"close":243,"change":183,"percent_change":184,"volume":298,"transactions":299,"vwap":300},"2026-09-04",10.6622,9303.4065,94,10.6471,{"date":302,"open":195,"high":195,"low":268,"close":268,"change":223,"percent_change":224,"volume":303,"transactions":304,"vwap":305},"2026-09-03",87901.3135,282,10.6556,{"date":307,"open":308,"high":308,"low":243,"close":249,"change":183,"percent_change":184,"volume":309,"transactions":310,"vwap":311},"2026-09-02",10.705,122597.862101,518,10.6824,{"date":313,"open":16,"high":16,"low":268,"close":243,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-01",-0.04,-0.37,57617.97,257,10.6784,{"date":320,"open":195,"high":16,"low":268,"close":17,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-31",0.02,0.19,178786.3135,357,10.6663,{"date":327,"open":328,"high":16,"low":329,"close":195,"change":257,"percent_change":257,"volume":330,"transactions":331,"vwap":332},"2026-08-28",10.6999,10.6321,316900.7845,600,10.6467,{"date":334,"open":195,"high":335,"low":268,"close":195,"change":183,"percent_change":184,"volume":336,"transactions":337,"vwap":338},"2026-08-27",10.73,328835.446345,864,10.6728,{"date":340,"open":341,"high":342,"low":343,"close":249,"change":183,"percent_change":184,"volume":344,"transactions":345,"vwap":346},"2026-08-26",10.675,10.7068,10.6464,20569.3135,424,10.6599,{"date":348,"open":341,"high":341,"low":243,"close":243,"change":257,"percent_change":257,"volume":349,"transactions":350,"vwap":351},"2026-08-25",32251.7965,319,10.6538,{"date":353,"open":16,"high":222,"low":243,"close":243,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-24",-0.035,-0.33,53877.242539,275,10.6594,{"date":360,"open":268,"high":361,"low":362,"close":203,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":195},"2026-08-21",10.7101,10.62,0.055,0.52,369254.7575,957,{"date":368,"open":362,"high":286,"low":362,"close":369,"change":183,"percent_change":184,"volume":370,"transactions":371,"vwap":372},"2026-08-20",10.63,141151.61495,379,10.6322,{"date":374,"open":362,"high":369,"low":362,"close":362,"change":257,"percent_change":257,"volume":375,"transactions":293,"vwap":376},"2026-08-19",74411.878924,10.6215,{"date":378,"open":243,"high":379,"low":362,"close":362,"change":223,"percent_change":224,"volume":380,"transactions":381,"vwap":382},"2026-08-18",10.655,218401.555182,528,10.6389,{"date":384,"open":243,"high":249,"low":268,"close":268,"change":257,"percent_change":257,"volume":385,"transactions":386,"vwap":387},"2026-08-17",98280.896508,490,10.6463,{"date":389,"open":243,"high":17,"low":268,"close":268,"change":223,"percent_change":224,"volume":390,"transactions":391,"vwap":392},"2026-08-14",59417.726555,1817,10.6559,{"date":394,"open":243,"high":195,"low":268,"close":249,"change":321,"percent_change":322,"volume":395,"transactions":396,"vwap":397},"2026-08-13",81172.614159,397,10.6511,{"date":399,"open":16,"high":16,"low":268,"close":268,"change":18,"percent_change":19,"volume":400,"transactions":401,"vwap":402},"2026-08-12",39639.594169,230,10.6536,{"date":404,"open":405,"high":405,"low":268,"close":243,"change":257,"percent_change":257,"volume":406,"transactions":407,"vwap":402},"2026-08-11",10.692,23247.14485,192,{"date":409,"open":17,"high":222,"low":268,"close":243,"change":314,"percent_change":315,"volume":410,"transactions":411,"vwap":412},"2026-08-10",119975.275016,663,10.6737,{"date":414,"open":222,"high":216,"low":268,"close":17,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-07",-0.03,-0.28,131041.521841,480,10.6796,{"date":421,"open":335,"high":422,"low":423,"close":216,"change":18,"percent_change":19,"volume":424,"transactions":425,"vwap":426},"2026-08-06",10.74,10.7063,13167.415932,207,10.7195,{"date":428,"open":249,"high":429,"low":249,"close":335,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-05",10.8,0.03,0.28,137841.934691,802,10.7287,{"date":436,"open":195,"high":437,"low":249,"close":16,"change":197,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-04",10.86,0.47,276244.643657,1183,10.7268,{"date":443,"open":243,"high":15,"low":444,"close":243,"change":257,"percent_change":257,"volume":445,"transactions":446,"vwap":447},"2026-08-03",10.58,344067.948625,3448,10.6282,{"date":449,"open":222,"high":222,"low":268,"close":243,"change":257,"percent_change":257,"volume":450,"transactions":451,"vwap":452},"2026-07-31",89519.270379,494,10.6562,{"date":454,"open":15,"high":222,"low":268,"close":243,"change":257,"percent_change":257,"volume":455,"transactions":456,"vwap":457},"2026-07-30",175296.133049,569,10.6547,{"date":459,"open":216,"high":216,"low":362,"close":243,"change":415,"percent_change":416,"volume":460,"transactions":461,"vwap":462},"2026-07-29",432206.06026,1207,10.6579,{"date":464,"open":268,"high":465,"low":466,"close":15,"change":257,"percent_change":257,"volume":467,"transactions":468,"vwap":469},"2026-07-28",10.75,10.635,291941.540256,737,10.6927,{"date":471,"open":268,"high":16,"low":268,"close":15,"change":204,"percent_change":205,"volume":472,"transactions":473,"vwap":474},"2026-07-27",192822.140301,1135,10.6685,{"date":476,"open":249,"high":422,"low":477,"close":203,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-24",10.6,-0.015,-0.14,314720.868285,4295,10.6928,{"date":484,"open":249,"high":216,"low":249,"close":16,"change":321,"percent_change":322,"volume":485,"transactions":486,"vwap":487},"2026-07-23",385119.833207,769,10.6987,{"date":489,"open":16,"high":16,"low":249,"close":15,"change":223,"percent_change":224,"volume":490,"transactions":491,"vwap":492},"2026-07-22",81908.578403,797,10.6821,{"date":494,"open":422,"high":422,"low":495,"close":16,"change":18,"percent_change":19,"volume":496,"transactions":21,"vwap":497},"2026-07-21",10.6682,128843.2837,10.6875,{"date":499,"open":222,"high":216,"low":15,"close":222,"change":257,"percent_change":257,"volume":500,"transactions":501,"vwap":502},"2026-07-20",121209.496103,546,10.6948,{"date":504,"open":16,"high":422,"low":243,"close":222,"change":415,"percent_change":416,"volume":505,"transactions":9,"vwap":222},"2026-07-17",193200,{"date":507,"open":465,"high":508,"low":341,"close":422,"change":18,"percent_change":19,"volume":509,"transactions":9,"vwap":422},"2026-07-16",10.775,315400,{"date":511,"open":429,"high":429,"low":308,"close":465,"change":205,"percent_change":512,"volume":513,"transactions":9,"vwap":465},"2026-07-15",-0.46,144000,{"date":515,"open":516,"high":517,"low":518,"close":429,"change":257,"percent_change":257,"volume":519,"transactions":9,"vwap":429},"2026-07-14",10.83,10.846,10.77,99900,{"date":521,"open":522,"high":523,"low":524,"close":429,"change":525,"percent_change":526,"volume":527,"transactions":9,"vwap":429},"2026-07-13",10.82,10.93,10.784,-0.06,-0.55,78700,{"date":529,"open":530,"high":530,"low":531,"close":437,"change":415,"percent_change":416,"volume":532,"transactions":9,"vwap":437},"2026-07-10",10.88,10.84,62900,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":9,"vwap":538},"2026-07-09",10.835,10.94,10.825,10.89,0.07,0.65,424400,{"date":543,"open":544,"high":544,"low":522,"close":522,"change":415,"percent_change":416,"volume":545,"transactions":9,"vwap":522},"2026-07-08",10.98,33300,{"date":547,"open":548,"high":523,"low":549,"close":548,"change":257,"percent_change":257,"volume":550,"transactions":9,"vwap":548},"2026-07-07",10.85,10.81,99600,{"date":552,"open":553,"high":553,"low":549,"close":548,"change":205,"percent_change":512,"volume":554,"transactions":9,"vwap":548},"2026-07-06",10.96,47900,{"date":556,"open":557,"high":558,"low":548,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":559},"2026-07-02",10.87,10.95,10.9,0.04,0.37,70100,{"date":564,"open":565,"high":536,"low":549,"close":437,"change":566,"percent_change":156,"volume":567,"transactions":9,"vwap":437},"2026-07-01",10.811,0.08,677200,{"date":569,"open":516,"high":531,"low":465,"close":570,"change":415,"percent_change":416,"volume":571,"transactions":9,"vwap":570},"2026-06-30",10.78,479800,{"date":573,"open":530,"high":530,"low":429,"close":549,"change":18,"percent_change":19,"volume":574,"transactions":9,"vwap":549},"2026-06-29",533400,{"date":576,"open":531,"high":559,"low":522,"close":522,"change":415,"percent_change":416,"volume":577,"transactions":9,"vwap":522},"2026-06-26",169900,{"date":579,"open":548,"high":559,"low":570,"close":548,"change":566,"percent_change":156,"volume":580,"transactions":9,"vwap":548},"2026-06-25",271000,{"date":582,"open":548,"high":583,"low":584,"close":518,"change":479,"percent_change":585,"volume":586,"transactions":9,"vwap":518},"2026-06-24",10.99,10.76,-1.28,191800,{"date":588,"open":437,"high":583,"low":437,"close":589,"change":223,"percent_change":590,"volume":591,"transactions":9,"vwap":589},"2026-06-23",10.91,-0.18,68000,{"date":593,"open":594,"high":594,"low":559,"close":523,"change":415,"percent_change":595,"volume":596,"transactions":9,"vwap":523},"2026-06-22",11.06,-0.27,96600,{"date":598,"open":589,"high":599,"low":589,"close":553,"change":314,"percent_change":600,"volume":601,"transactions":9,"vwap":553},"2026-06-18",11.01,-0.36,119900,{"date":603,"open":558,"high":604,"low":557,"close":605,"change":321,"percent_change":606,"volume":607,"transactions":9,"vwap":605},"2026-06-17",11.12,11,0.18,214200,{"date":609,"open":605,"high":610,"low":611,"close":544,"change":257,"percent_change":257,"volume":612,"transactions":9,"vwap":544},"2026-06-16",11.15,10.901,141100,{"date":614,"open":599,"high":615,"low":616,"close":544,"change":257,"percent_change":257,"volume":617,"transactions":9,"vwap":544},"2026-06-15",11.025,10.944,125800,{"date":619,"open":589,"high":605,"low":559,"close":544,"change":183,"percent_change":184,"volume":620,"transactions":9,"vwap":544},"2026-06-12",161700,{"date":622,"open":589,"high":605,"low":559,"close":623,"change":105,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-06-11",10.97,0.55,174300,{"date":627,"open":605,"high":605,"low":559,"close":589,"change":19,"percent_change":628,"volume":629,"transactions":9,"vwap":589},"2026-06-10",-0.82,156600,{"date":631,"open":632,"high":633,"low":559,"close":605,"change":223,"percent_change":590,"volume":634,"transactions":9,"vwap":605},"2026-06-09",11.14,11.2,224200,{"date":636,"open":599,"high":637,"low":558,"close":638,"change":321,"percent_change":606,"volume":639,"transactions":9,"vwap":638},"2026-06-08",11.13,11.02,475900,{"date":641,"open":642,"high":642,"low":530,"close":605,"change":595,"percent_change":643,"volume":644,"transactions":9,"vwap":605},"2026-06-05",11.35,-2.4,448100,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":223,"percent_change":590,"volume":651,"transactions":9,"vwap":650},"2026-06-04",11.31,11.339,11.16,11.27,135900,{"date":653,"open":633,"high":654,"low":637,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-06-03",11.37,11.29,0.1,0.89,418000,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":415,"percent_change":595,"volume":665,"transactions":9,"vwap":664},"2026-06-02",11.21,11.25,11.05,11.19,280600,{"date":667,"open":668,"high":669,"low":633,"close":670,"change":257,"percent_change":257,"volume":671,"transactions":9,"vwap":670},"2026-06-01",11.26,11.38,11.22,587700,{"date":673,"open":661,"high":674,"low":594,"close":670,"change":321,"percent_change":606,"volume":675,"transactions":9,"vwap":670},"2026-05-29",11.39,507500,{"date":677,"open":678,"high":23,"low":679,"close":633,"change":525,"percent_change":680,"volume":681,"transactions":9,"vwap":633},"2026-05-28",11.34,11.11,-0.53,232900,{"date":683,"open":668,"high":678,"low":684,"close":668,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":668},"2026-05-27",11.1,-0.07,-0.62,398100,{"date":689,"open":642,"high":674,"low":668,"close":690,"change":205,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-05-26",11.33,-0.44,243800,{"date":694,"open":662,"high":23,"low":637,"close":669,"change":606,"percent_change":695,"volume":696,"transactions":9,"vwap":669},"2026-05-22",1.61,463300,{"date":698,"open":650,"high":690,"low":699,"close":633,"change":415,"percent_change":595,"volume":700,"transactions":9,"vwap":633},"2026-05-21",11.17,175300,{"date":702,"open":610,"high":654,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-05-20",11.0050001,11.23,0.17,1.54,885100,{"date":709,"open":710,"high":610,"low":711,"close":594,"change":430,"percent_change":712,"volume":713,"transactions":9,"vwap":594},"2026-05-19",11.03,10.92,0.27,598600,{"date":715,"open":716,"high":604,"low":710,"close":710,"change":656,"percent_change":717,"volume":718,"transactions":9,"vwap":710},"2026-05-18",11.09,0.91,298400,{"date":720,"open":548,"high":721,"low":531,"close":523,"change":430,"percent_change":431,"volume":722,"transactions":9,"vwap":523},"2026-05-15",11.075,790800,{"date":724,"open":725,"high":558,"low":429,"close":559,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":559},"2026-05-14",10.851,0.045,0.41,216900,{"date":730,"open":429,"high":559,"low":465,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-05-13",10.855,0.095,0.88,285100,{"date":736,"open":522,"high":731,"low":16,"close":584,"change":19,"percent_change":737,"volume":738,"transactions":9,"vwap":584},"2026-05-12",-0.83,145600,{"date":740,"open":741,"high":559,"low":570,"close":548,"change":197,"percent_change":742,"volume":743,"transactions":9,"vwap":548},"2026-05-11",10.79,0.46,516600,{"date":745,"open":741,"high":537,"low":465,"close":429,"change":257,"percent_change":257,"volume":746,"transactions":9,"vwap":429},"2026-05-08",117500,{"date":748,"open":549,"high":557,"low":570,"close":429,"change":415,"percent_change":416,"volume":749,"transactions":9,"vwap":429},"2026-05-07",370000,{"date":751,"open":249,"high":538,"low":369,"close":516,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":516},"2026-05-06",0.22,2.07,601600,{"date":756,"open":369,"high":243,"low":757,"close":757,"change":415,"percent_change":416,"volume":758,"transactions":9,"vwap":757},"2026-05-05",10.61,10200,{"date":760,"open":195,"high":195,"low":369,"close":268,"change":18,"percent_change":19,"volume":746,"transactions":9,"vwap":268},"2026-05-04",{"date":762,"open":243,"high":763,"low":243,"close":243,"change":257,"percent_change":257,"volume":764,"transactions":9,"vwap":243},"2026-05-01",10.668,120900,{"date":766,"open":369,"high":195,"low":369,"close":243,"change":415,"percent_change":416,"volume":767,"transactions":9,"vwap":243},"2026-04-30",187900,{"date":769,"open":249,"high":15,"low":379,"close":15,"change":560,"percent_change":144,"volume":770,"transactions":9,"vwap":15},"2026-04-29",145200,{"date":772,"open":16,"high":16,"low":773,"close":268,"change":314,"percent_change":315,"volume":774,"transactions":9,"vwap":268},"2026-04-28",10.56,58100,{"date":776,"open":268,"high":17,"low":369,"close":15,"change":105,"percent_change":777,"volume":778,"transactions":9,"vwap":15},"2026-04-27",0.56,134200,{"date":780,"open":477,"high":195,"low":781,"close":362,"change":430,"percent_change":431,"volume":782,"transactions":9,"vwap":362},"2026-04-24",10.59,28000,{"date":784,"open":15,"high":15,"low":785,"close":781,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":781},"2026-04-23",10.54,-0.08,-0.75,85200,{"date":790,"open":16,"high":16,"low":466,"close":195,"change":105,"percent_change":791,"volume":792,"transactions":9,"vwap":195},"2026-04-22",0.57,459000,{"date":794,"open":795,"high":757,"low":796,"close":757,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":757},"2026-04-21",10.52,10.51,0.15,1.43,4552500,{"date":801,"open":802,"high":803,"low":804,"close":802,"change":257,"percent_change":257,"volume":805,"transactions":9,"vwap":802},"2026-04-20",10.46,10.47,10.45,12300,{"date":807,"open":802,"high":802,"low":802,"close":802,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":802},"2026-04-17",{"date":809,"open":810,"high":802,"low":810,"close":802,"change":321,"percent_change":322,"volume":811,"transactions":9,"vwap":802},"2026-04-16",10.44,1200,{"date":813,"open":814,"high":814,"low":810,"close":810,"change":257,"percent_change":257,"volume":815,"transactions":9,"vwap":810},"2026-04-15",10.445,400,{"date":817,"open":802,"high":802,"low":810,"close":810,"change":183,"percent_change":656,"volume":818,"transactions":9,"vwap":810},"2026-04-14",500,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":257,"percent_change":257,"volume":823,"transactions":9,"vwap":822},"2026-04-13",10.439,10.43,9900,{"date":825,"open":826,"high":822,"low":826,"close":822,"change":183,"percent_change":656,"volume":827,"transactions":9,"vwap":822},"2026-04-10",10.41,1300,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":830},"2026-04-09",10.42,{"date":832,"open":830,"high":830,"low":830,"close":830,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":830},"2026-04-08",{"date":834,"open":830,"high":830,"low":826,"close":830,"change":183,"percent_change":656,"volume":835,"transactions":9,"vwap":830},"2026-04-07",25400,{"date":837,"open":826,"high":826,"low":826,"close":826,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":826},"2026-04-06",{"date":839,"open":826,"high":826,"low":826,"close":826,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":826},"2026-04-02",{"date":841,"open":826,"high":826,"low":826,"close":826,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":826},"2026-04-01",{"date":843,"open":826,"high":826,"low":826,"close":826,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":826},"2026-03-31",{"date":845,"open":826,"high":826,"low":826,"close":826,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":826},"2026-03-30",{"date":847,"open":826,"high":826,"low":826,"close":826,"change":257,"percent_change":257,"volume":848,"transactions":9,"vwap":826},"2026-03-27",100,{"date":850,"open":826,"high":802,"low":826,"close":826,"change":257,"percent_change":257,"volume":851,"transactions":9,"vwap":826},"2026-03-26",26600,{"date":853,"open":826,"high":854,"low":826,"close":826,"change":314,"percent_change":855,"volume":811,"transactions":9,"vwap":826},"2026-03-25",10.435,-0.38,{"date":857,"open":830,"high":804,"low":830,"close":804,"change":430,"percent_change":858,"volume":818,"transactions":9,"vwap":804},"2026-03-24",0.29,{"date":860,"open":830,"high":830,"low":830,"close":830,"change":223,"percent_change":224,"volume":848,"transactions":9,"vwap":830},"2026-03-23",{"date":862,"open":810,"high":802,"low":822,"close":810,"change":257,"percent_change":257,"volume":863,"transactions":9,"vwap":810},"2026-03-20",422100,{"date":865,"open":810,"high":810,"low":866,"close":810,"change":196,"percent_change":197,"volume":867,"transactions":9,"vwap":810},"2026-03-19",10.425,79300,{"date":869,"open":854,"high":854,"low":854,"close":854,"change":204,"percent_change":205,"volume":870,"transactions":9,"vwap":854},"2026-03-18",4800,{"date":872,"open":810,"high":810,"low":810,"close":810,"change":873,"percent_change":705,"volume":827,"transactions":9,"vwap":810},"2026-03-17",0.018,{"date":875,"open":876,"high":866,"low":830,"close":877,"change":878,"percent_change":512,"volume":879,"transactions":9,"vwap":877},"2026-03-16",10.421,10.422,-0.048,14300,{"date":881,"open":830,"high":803,"low":830,"close":803,"change":223,"percent_change":224,"volume":818,"transactions":9,"vwap":803},"2026-03-13",{"date":883,"open":884,"high":884,"low":884,"close":884,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":884},"2026-03-12",10.49,{"date":886,"open":884,"high":884,"low":884,"close":884,"change":105,"percent_change":887,"volume":818,"transactions":9,"vwap":884},"2026-03-11",0.58,{"date":889,"open":814,"high":814,"low":830,"close":822,"change":18,"percent_change":890,"volume":891,"transactions":9,"vwap":822},"2026-03-10",-0.1,34000,{"date":893,"open":810,"high":802,"low":810,"close":810,"change":205,"percent_change":894,"volume":815,"transactions":9,"vwap":810},"2026-03-09",-0.48,{"date":896,"open":884,"high":884,"low":884,"close":884,"change":560,"percent_change":144,"volume":815,"transactions":9,"vwap":884},"2026-03-06",{"date":898,"open":804,"high":804,"low":810,"close":804,"change":183,"percent_change":656,"volume":899,"transactions":9,"vwap":804},"2026-03-05",9500,{"date":901,"open":884,"high":884,"low":810,"close":810,"change":18,"percent_change":890,"volume":902,"transactions":9,"vwap":810},"2026-03-04",122900,{"date":904,"open":795,"high":795,"low":804,"close":804,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":804},"2026-03-03",-0.011,-0.11,423400,{"date":909,"open":795,"high":795,"low":804,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-03-02",10.461,-0.069,-0.66,25000,{"date":915,"open":916,"high":773,"low":917,"close":917,"change":786,"percent_change":787,"volume":918,"transactions":9,"vwap":917},"2026-02-27",10.55,10.53,11400,{"date":920,"open":757,"high":757,"low":757,"close":757,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":757},"2026-02-26",{"date":922,"open":785,"high":362,"low":785,"close":757,"change":105,"percent_change":791,"volume":923,"transactions":9,"vwap":757},"2026-02-25",10100,{"date":925,"open":916,"high":916,"low":916,"close":916,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":916},"2026-02-24",{"date":927,"open":795,"high":916,"low":795,"close":916,"change":257,"percent_change":257,"volume":928,"transactions":9,"vwap":916},"2026-02-23",1700,{"date":930,"open":916,"high":916,"low":916,"close":916,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":916},"2026-02-20",{"date":932,"open":916,"high":916,"low":916,"close":916,"change":204,"percent_change":205,"volume":933,"transactions":9,"vwap":916},"2026-02-19",24000,{"date":935,"open":773,"high":773,"low":936,"close":936,"change":478,"percent_change":479,"volume":937,"transactions":9,"vwap":936},"2026-02-18",10.555,1500,{"date":939,"open":940,"high":940,"low":941,"close":941,"change":18,"percent_change":19,"volume":942,"transactions":9,"vwap":941},"2026-02-17",10.595,10.57,3100,{"date":944,"open":916,"high":444,"low":916,"close":444,"change":257,"percent_change":257,"volume":945,"transactions":9,"vwap":444},"2026-02-13",900,{"date":947,"open":948,"high":444,"low":948,"close":444,"change":223,"percent_change":224,"volume":827,"transactions":9,"vwap":444},"2026-02-12",10.5,{"date":950,"open":948,"high":243,"low":948,"close":477,"change":205,"percent_change":951,"volume":952,"transactions":9,"vwap":477},"2026-02-11",-0.47,800,{"date":954,"open":773,"high":243,"low":773,"close":243,"change":257,"percent_change":257,"volume":955,"transactions":9,"vwap":243},"2026-02-10",200,{"date":957,"open":796,"high":243,"low":796,"close":243,"change":257,"percent_change":257,"volume":958,"transactions":9,"vwap":243},"2026-02-09",2000,{"date":960,"open":781,"high":249,"low":781,"close":243,"change":197,"percent_change":438,"volume":961,"transactions":9,"vwap":243},"2026-02-06",3800,{"date":963,"open":940,"high":477,"low":781,"close":477,"change":257,"percent_change":257,"volume":964,"transactions":9,"vwap":477},"2026-02-05",9100,{"date":966,"open":362,"high":249,"low":940,"close":477,"change":314,"percent_change":855,"volume":967,"transactions":9,"vwap":477},"2026-02-04",108500,{"date":969,"open":243,"high":249,"low":757,"close":268,"change":257,"percent_change":257,"volume":970,"transactions":9,"vwap":268},"2026-02-03",407400,{"date":972,"open":795,"high":243,"low":795,"close":268,"change":18,"percent_change":19,"volume":973,"transactions":9,"vwap":268},"2026-02-02",75700,{"date":975,"open":444,"high":243,"low":916,"close":243,"change":415,"percent_change":416,"volume":976,"transactions":9,"vwap":243},"2026-01-30",48000,{"date":978,"open":243,"high":15,"low":444,"close":15,"change":183,"percent_change":184,"volume":979,"transactions":9,"vwap":15},"2026-01-29",36900,{"date":981,"open":243,"high":16,"low":243,"close":195,"change":415,"percent_change":416,"volume":982,"transactions":9,"vwap":195},"2026-01-28",10800,{"date":984,"open":15,"high":16,"low":362,"close":16,"change":321,"percent_change":322,"volume":985,"transactions":9,"vwap":16},"2026-01-27",117800,{"date":987,"open":477,"high":16,"low":477,"close":15,"change":430,"percent_change":431,"volume":988,"transactions":9,"vwap":15},"2026-01-26",124500,{"date":990,"open":916,"high":249,"low":785,"close":243,"change":732,"percent_change":65,"volume":991,"transactions":9,"vwap":243},"2026-01-23",190900,{"date":993,"open":803,"high":773,"low":803,"close":936,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":936},"2026-01-22",0.085,0.81,132500,{"date":998,"open":999,"high":999,"low":802,"close":803,"change":183,"percent_change":656,"volume":1000,"transactions":9,"vwap":803},"2026-01-21",10.48,84100,{"date":1002,"open":804,"high":1003,"low":826,"close":802,"change":257,"percent_change":257,"volume":1004,"transactions":9,"vwap":802},"2026-01-20",10.465,46200,{"date":1006,"open":802,"high":802,"low":1007,"close":802,"change":183,"percent_change":656,"volume":1008,"transactions":9,"vwap":802},"2026-01-16",10.455,2100,{"date":1010,"open":830,"high":802,"low":830,"close":804,"change":430,"percent_change":858,"volume":1011,"transactions":9,"vwap":804},"2026-01-15",116800,{"date":1013,"open":830,"high":830,"low":1014,"close":830,"change":257,"percent_change":257,"volume":1015,"transactions":9,"vwap":830},"2026-01-14",10.38,60900,{"date":1017,"open":1018,"high":830,"low":1018,"close":830,"change":560,"percent_change":1019,"volume":1020,"transactions":9,"vwap":830},"2026-01-13",10.37,0.39,7800,{"date":1022,"open":1018,"high":826,"low":1023,"close":1014,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1014},"2026-01-12",10.36,-0.026,-0.25,42000,{"date":1028,"open":1023,"high":830,"low":1023,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-01-09",10.406,0.046,0.44,45700,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1023,"change":257,"percent_change":257,"volume":1037,"transactions":9,"vwap":1023},"2026-01-08",10.35,10.384,2500,{"date":1039,"open":1023,"high":1014,"low":1023,"close":1023,"change":183,"percent_change":656,"volume":1040,"transactions":9,"vwap":1023},"2026-01-07",37000,{"date":1042,"open":1035,"high":1014,"low":1035,"close":1035,"change":257,"percent_change":257,"volume":1043,"transactions":9,"vwap":1035},"2026-01-06",3200,{"date":1045,"open":804,"high":804,"low":1035,"close":1035,"change":257,"percent_change":257,"volume":1046,"transactions":9,"vwap":1035},"2026-01-05",5700,{"date":1048,"open":1049,"high":1014,"low":1035,"close":1035,"change":18,"percent_change":890,"volume":1050,"transactions":9,"vwap":1035},"2026-01-02",10.372,28500,{"date":1052,"open":1023,"high":1023,"low":1023,"close":1023,"change":18,"percent_change":890,"volume":945,"transactions":9,"vwap":1023},"2025-12-31",{"date":1054,"open":1055,"high":1056,"low":1018,"close":1018,"change":478,"percent_change":479,"volume":1057,"transactions":9,"vwap":1018},"2025-12-30",10.373,10.405,5800,{"date":1059,"open":1056,"high":1056,"low":1018,"close":1060,"change":204,"percent_change":205,"volume":1061,"transactions":9,"vwap":1060},"2025-12-29",10.385,6700,{"date":1063,"open":1018,"high":1064,"low":1023,"close":1064,"change":430,"percent_change":858,"volume":1065,"transactions":9,"vwap":1064},"2025-12-26",10.39,7900,{"date":1067,"open":1068,"high":1068,"low":1035,"close":1023,"change":257,"percent_change":257,"volume":1069,"transactions":9,"vwap":1023},"2025-12-24",10.395,54700,{"date":1071,"open":1072,"high":1014,"low":1023,"close":1023,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1023},"2025-12-23",10.371,-0.017,-0.16,20900,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2025-12-22",10.377,-0.023,-0.22,2600,{"date":1083,"open":1084,"high":1085,"low":1064,"close":1086,"change":321,"percent_change":322,"volume":1087,"transactions":9,"vwap":1086},"2025-12-19",10.414,10.416,10.4,3000,{"date":1089,"open":1090,"high":1086,"low":1090,"close":1014,"change":257,"percent_change":257,"volume":1091,"transactions":9,"vwap":1014},"2025-12-18",10.374,68800,{"date":1093,"open":1014,"high":1014,"low":1014,"close":1014,"change":183,"percent_change":656,"volume":848,"transactions":9,"vwap":1014},"2025-12-17",{"date":1095,"open":1014,"high":1014,"low":1035,"close":1018,"change":18,"percent_change":890,"volume":952,"transactions":9,"vwap":1018},"2025-12-16",{"date":1097,"open":1014,"high":1014,"low":1014,"close":1014,"change":230,"percent_change":231,"volume":955,"transactions":9,"vwap":1014},"2025-12-15",{"date":1099,"open":1018,"high":1018,"low":1023,"close":1100,"change":478,"percent_change":479,"volume":1101,"transactions":9,"vwap":1100},"2025-12-12",10.365,80900,{"date":1103,"open":1014,"high":1014,"low":1014,"close":1014,"change":257,"percent_change":257,"volume":955,"transactions":9,"vwap":1014},"2025-12-11",{"date":1105,"open":1014,"high":1014,"low":1014,"close":1014,"change":257,"percent_change":257,"volume":815,"transactions":9,"vwap":1014},"2025-12-10",{"date":1107,"open":1035,"high":1086,"low":1035,"close":1014,"change":257,"percent_change":257,"volume":1108,"transactions":9,"vwap":1014},"2025-12-09",700,{"date":1110,"open":826,"high":826,"low":1014,"close":1014,"change":183,"percent_change":656,"volume":1065,"transactions":9,"vwap":1014},"2025-12-08",{"date":1112,"open":1113,"high":1014,"low":1114,"close":1018,"change":257,"percent_change":257,"volume":1115,"transactions":9,"vwap":1018},"2025-12-05",10.379,10.369,98100,{"date":1117,"open":1018,"high":1018,"low":1018,"close":1018,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":1018},"2025-12-04",{"date":1119,"open":1023,"high":1018,"low":1023,"close":1018,"change":321,"percent_change":322,"volume":1120,"transactions":9,"vwap":1018},"2025-12-03",25100,{"date":1122,"open":1023,"high":1068,"low":1035,"close":1035,"change":205,"percent_change":894,"volume":1123,"transactions":9,"vwap":1035},"2025-12-02",64400,{"date":1125,"open":1086,"high":1086,"low":1023,"close":1086,"change":560,"percent_change":1019,"volume":171,"transactions":9,"vwap":1086},"2025-12-01",{"date":1127,"open":826,"high":826,"low":1128,"close":1023,"change":415,"percent_change":1129,"volume":331,"transactions":9,"vwap":1023},"2025-11-28",10.34,-0.29,{"date":1131,"open":1086,"high":1086,"low":1128,"close":1064,"change":430,"percent_change":858,"volume":1132,"transactions":9,"vwap":1064},"2025-11-26",1600,{"date":1134,"open":1023,"high":1086,"low":1023,"close":1023,"change":314,"percent_change":855,"volume":1135,"transactions":9,"vwap":1023},"2025-11-25",26100,{"date":1137,"open":1086,"high":1086,"low":1128,"close":1086,"change":183,"percent_change":656,"volume":331,"transactions":9,"vwap":1086},"2025-11-24",{"date":1139,"open":1064,"high":1064,"low":1064,"close":1064,"change":430,"percent_change":858,"volume":945,"transactions":9,"vwap":1064},"2025-11-21",{"date":1141,"open":1023,"high":1064,"low":1023,"close":1023,"change":223,"percent_change":224,"volume":1142,"transactions":9,"vwap":1023},"2025-11-20",28800,{"date":1144,"open":1014,"high":1014,"low":1014,"close":1014,"change":257,"percent_change":257,"volume":1145,"transactions":9,"vwap":1014},"2025-11-19",35300,{"date":1147,"open":1014,"high":1014,"low":1014,"close":1014,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":1014},"2025-11-18",{"date":1149,"open":1014,"high":1014,"low":1014,"close":1014,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":1014},"2025-11-17",{"date":1151,"open":1152,"high":1014,"low":1152,"close":1014,"change":430,"percent_change":858,"volume":1153,"transactions":9,"vwap":1014},"2025-11-14",10.32,19500,{"date":1155,"open":1023,"high":1023,"low":1035,"close":1035,"change":18,"percent_change":890,"volume":1108,"transactions":9,"vwap":1035},"2025-11-13",{"date":1157,"open":1023,"high":1023,"low":1023,"close":1023,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":1023},"2025-11-12",{"date":1159,"open":1023,"high":1023,"low":1023,"close":1023,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":1023},"2025-11-11",{"date":1161,"open":1162,"high":1023,"low":1162,"close":1023,"change":223,"percent_change":224,"volume":1008,"transactions":9,"vwap":1023},"2025-11-10",10.355,{"date":1164,"open":1023,"high":1014,"low":1023,"close":1014,"change":257,"percent_change":257,"volume":1165,"transactions":9,"vwap":1014},"2025-11-07",90200,{"date":1167,"open":1014,"high":1014,"low":1014,"close":1014,"change":257,"percent_change":257,"volume":848,"transactions":9,"vwap":1014},"2025-11-06",{"date":1169,"open":1023,"high":1014,"low":1023,"close":1014,"change":321,"percent_change":322,"volume":982,"transactions":9,"vwap":1014},"2025-11-05",{"date":1171,"open":1023,"high":1023,"low":1023,"close":1023,"change":560,"percent_change":1019,"volume":937,"transactions":9,"vwap":1023},"2025-11-04",{"date":1173,"open":1023,"high":1023,"low":1152,"close":1152,"change":314,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1152},"2025-11-03",-0.39,5500,{"date":1177,"open":1152,"high":1023,"low":1152,"close":1023,"change":257,"percent_change":257,"volume":818,"transactions":9,"vwap":1023},"2025-10-31",{"date":1179,"open":1018,"high":1018,"low":1152,"close":1023,"change":223,"percent_change":224,"volume":1180,"transactions":9,"vwap":1023},"2025-10-30",5300,{"date":1182,"open":1014,"high":1014,"low":1014,"close":1014,"change":257,"percent_change":257,"volume":1183,"transactions":9,"vwap":1014},"2025-10-29",300,{"date":1185,"open":1014,"high":1014,"low":1014,"close":1014,"change":257,"percent_change":257,"volume":955,"transactions":9,"vwap":1014},"2025-10-28",{"date":1187,"open":1014,"high":1014,"low":1014,"close":1014,"change":183,"percent_change":656,"volume":1188,"transactions":9,"vwap":1014},"2025-10-27",2800,{"date":1190,"open":1035,"high":1018,"low":1035,"close":1018,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1018},"2025-10-24",0.035,0.34,30400,{"date":1195,"open":1035,"high":1035,"low":1196,"close":1196,"change":478,"percent_change":479,"volume":952,"transactions":9,"vwap":1196},"2025-10-23",10.335,{"date":1198,"open":1035,"high":1035,"low":1035,"close":1035,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":1035},"2025-10-22",{"date":1200,"open":1201,"high":1023,"low":1201,"close":1035,"change":257,"percent_change":257,"volume":1202,"transactions":9,"vwap":1035},"2025-10-21",10.33,12700,{"date":1204,"open":1205,"high":1035,"low":1205,"close":1035,"change":257,"percent_change":257,"volume":1206,"transactions":9,"vwap":1035},"2025-10-20",10.31,24900,{"date":1208,"open":1035,"high":1035,"low":1035,"close":1035,"change":230,"percent_change":797,"volume":1183,"transactions":9,"vwap":1035},"2025-10-17",{"date":1210,"open":1211,"high":1035,"low":1196,"close":1196,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1196},"2025-10-16",10.336,-0.025,-0.24,9400,{"date":1216,"open":1205,"high":1100,"low":1205,"close":1023,"change":321,"percent_change":322,"volume":1217,"transactions":9,"vwap":1023},"2025-10-15",72400,{"date":1219,"open":884,"high":884,"low":1205,"close":1128,"change":539,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1128},"2025-10-14",0.68,40400,{"date":1223,"open":1224,"high":1224,"low":1224,"close":1224,"change":321,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2025-10-13",10.27,0.2,14400,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1230,"change":183,"percent_change":656,"volume":1231,"transactions":9,"vwap":1230},"2025-10-10",10.245,10.25,4200,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":1234},"2025-10-09",10.24,{"date":1236,"open":1234,"high":1234,"low":1234,"close":1234,"change":430,"percent_change":858,"volume":1237,"transactions":9,"vwap":1234},"2025-10-08",12400,{"date":1239,"open":24,"high":24,"low":24,"close":24,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":24},"2025-10-07",{"date":1241,"open":24,"high":24,"low":24,"close":24,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":24},"2025-10-06",{"date":1243,"open":24,"high":24,"low":24,"close":24,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":24},"2025-10-03",{"date":1245,"open":24,"high":24,"low":24,"close":24,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":24},"2025-10-02",{"date":1247,"open":24,"high":24,"low":24,"close":24,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":24},"2025-10-01",{"date":1249,"open":24,"high":24,"low":24,"close":24,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":24},"2025-09-30",{"date":1251,"open":24,"high":24,"low":24,"close":24,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":24},"2025-09-29",{"date":1253,"open":24,"high":24,"low":24,"close":24,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":24},"2025-09-26",{"date":1255,"open":1256,"high":1256,"low":24,"close":24,"change":525,"percent_change":1257,"volume":1046,"transactions":9,"vwap":24},"2025-09-25",10.26,-0.58,{"date":1259,"open":1224,"high":1224,"low":1224,"close":1224,"change":105,"percent_change":1260,"volume":955,"transactions":9,"vwap":1224},"2025-09-24",0.59,{"date":1262,"open":24,"high":1263,"low":1264,"close":24,"change":183,"percent_change":656,"volume":1265,"transactions":9,"vwap":24},"2025-09-23",10.22,10.19,45500,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":1268},"2025-09-22",10.2,{"date":1270,"open":1271,"high":1263,"low":1268,"close":1268,"change":18,"percent_change":890,"volume":1272,"transactions":9,"vwap":1268},"2025-09-19",10.215,5200,{"date":1274,"open":24,"high":24,"low":24,"close":24,"change":183,"percent_change":656,"volume":848,"transactions":9,"vwap":24},"2025-09-18",{"date":1276,"open":1268,"high":1268,"low":1268,"close":1268,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":1268},"2025-09-17",{"date":1278,"open":1268,"high":1268,"low":1268,"close":1268,"change":257,"percent_change":257,"volume":955,"transactions":9,"vwap":1268},"2025-09-16",{"date":1280,"open":1268,"high":1268,"low":1281,"close":1268,"change":257,"percent_change":257,"volume":1282,"transactions":9,"vwap":1268},"2025-09-15",10.195,12100,{"date":1284,"open":24,"high":1263,"low":1268,"close":1268,"change":205,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1268},"2025-09-12",-0.49,2200,{"date":1288,"open":1268,"high":1256,"low":1268,"close":1230,"change":197,"percent_change":51,"volume":1046,"transactions":9,"vwap":1230},"2025-09-11",{"date":1290,"open":24,"high":24,"low":1268,"close":1268,"change":257,"percent_change":257,"volume":1291,"transactions":9,"vwap":1268},"2025-09-10",1400,{"date":1293,"open":1268,"high":1268,"low":1264,"close":1268,"change":257,"percent_change":257,"volume":1294,"transactions":9,"vwap":1268},"2025-09-09",300000,{"date":1296,"open":24,"high":24,"low":1268,"close":1268,"change":18,"percent_change":890,"volume":1297,"transactions":9,"vwap":1268},"2025-09-08",184400,{"date":1299,"open":1263,"high":1263,"low":24,"close":24,"change":183,"percent_change":656,"volume":918,"transactions":9,"vwap":24},"2025-09-05",{"date":1301,"open":24,"high":24,"low":1268,"close":1268,"change":257,"percent_change":257,"volume":1302,"transactions":9,"vwap":1268},"2025-09-04",341500,{"date":1304,"open":1268,"high":1268,"low":1268,"close":1268,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":1268},"2025-09-03",{"date":1306,"open":1307,"high":1307,"low":1268,"close":1268,"change":1308,"percent_change":685,"volume":942,"transactions":9,"vwap":1268},"2025-09-02",10.205,-0.007,{"date":1310,"open":1311,"high":1311,"low":1311,"close":1311,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":1311},"2025-08-29",10.207,{"date":1313,"open":1307,"high":1311,"low":1268,"close":1311,"change":1314,"percent_change":539,"volume":1315,"transactions":9,"vwap":1311},"2025-08-28",0.007,5600,{"date":1317,"open":24,"high":24,"low":1268,"close":1268,"change":18,"percent_change":890,"volume":1318,"transactions":9,"vwap":1268},"2025-08-27",1100,{"date":1320,"open":24,"high":1263,"low":1307,"close":24,"change":204,"percent_change":205,"volume":1321,"transactions":9,"vwap":24},"2025-08-26",463700,{"date":1323,"open":1268,"high":1271,"low":1268,"close":1271,"change":269,"percent_change":119,"volume":1318,"transactions":9,"vwap":1271},"2025-08-25",{"date":1325,"open":1264,"high":1264,"low":1264,"close":1264,"change":257,"percent_change":257,"volume":848,"transactions":9,"vwap":1264},"2025-08-22",{"date":1327,"open":1264,"high":1264,"low":1264,"close":1264,"change":257,"percent_change":257,"volume":1328,"transactions":9,"vwap":1264},"2025-08-21",5000,{"date":1330,"open":1264,"high":1281,"low":1264,"close":1264,"change":18,"percent_change":890,"volume":1331,"transactions":9,"vwap":1264},"2025-08-20",57000,{"date":1333,"open":1268,"high":1268,"low":1268,"close":1268,"change":18,"percent_change":890,"volume":1334,"transactions":9,"vwap":1268},"2025-08-19",6000,{"date":1336,"open":1268,"high":1271,"low":1268,"close":24,"change":183,"percent_change":656,"volume":961,"transactions":9,"vwap":24},"2025-08-18",{"date":1338,"open":1268,"high":1268,"low":1268,"close":1268,"change":183,"percent_change":656,"volume":913,"transactions":9,"vwap":1268},"2025-08-15",{"date":1340,"open":1264,"high":1271,"low":1264,"close":1264,"change":223,"percent_change":1341,"volume":1043,"transactions":9,"vwap":1264},"2025-08-14",-0.2,{"date":1343,"open":24,"high":1344,"low":1264,"close":24,"change":257,"percent_change":257,"volume":1345,"transactions":9,"vwap":24},"2025-08-13",10.23,10400,{"date":1347,"open":24,"high":24,"low":24,"close":24,"change":183,"percent_change":656,"volume":1183,"transactions":9,"vwap":24},"2025-08-12",{"date":1349,"open":1344,"high":1344,"low":1268,"close":1268,"change":415,"percent_change":1129,"volume":1350,"transactions":9,"vwap":1268},"2025-08-11",217900,{"date":1352,"open":1344,"high":1344,"low":1344,"close":1344,"change":257,"percent_change":257,"volume":848,"transactions":9,"vwap":1344},"2025-08-08",{"date":1354,"open":1344,"high":1344,"low":1344,"close":1344,"change":257,"percent_change":257,"volume":1355,"transactions":9,"vwap":1344},"2025-08-07",3600,{"date":1357,"open":1358,"high":1344,"low":1358,"close":1344,"change":257,"percent_change":257,"volume":1318,"transactions":9,"vwap":1344},"2025-08-06",10.208,{"date":1360,"open":1344,"high":1344,"low":1268,"close":1344,"change":430,"percent_change":858,"volume":1361,"transactions":9,"vwap":1344},"2025-08-05",263500,{"date":1363,"open":1268,"high":1268,"low":1268,"close":1268,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":1268},"2025-08-04",{"date":1365,"open":1263,"high":1263,"low":1268,"close":1268,"change":478,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1268},"2025-08-01",-0.15,155000,{"date":1369,"open":1370,"high":1344,"low":1271,"close":1271,"change":204,"percent_change":205,"volume":1371,"transactions":9,"vwap":1271},"2025-07-31",10.225,12000,{"date":1373,"open":1263,"high":1263,"low":1263,"close":1263,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":1263},"2025-07-30",{"date":1375,"open":1268,"high":1344,"low":1268,"close":1263,"change":257,"percent_change":257,"volume":1376,"transactions":9,"vwap":1263},"2025-07-29",143200,{"date":1378,"open":1263,"high":1263,"low":1263,"close":1263,"change":204,"percent_change":205,"volume":955,"transactions":9,"vwap":1263},"2025-07-28",{"date":1380,"open":1370,"high":1370,"low":1370,"close":1370,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":1370},"2025-07-25",{"date":1382,"open":1370,"high":1370,"low":1370,"close":1370,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":1370},"2025-07-24",{"date":1384,"open":1370,"high":1370,"low":1370,"close":1370,"change":204,"percent_change":205,"volume":1328,"transactions":9,"vwap":1370},"2025-07-23",{"date":1386,"open":1344,"high":1344,"low":1344,"close":1344,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":1344},"2025-07-22",{"date":1388,"open":1344,"high":1344,"low":1370,"close":1344,"change":321,"percent_change":1225,"volume":1355,"transactions":9,"vwap":1344},"2025-07-21",{"date":1390,"open":24,"high":24,"low":1268,"close":24,"change":257,"percent_change":257,"volume":1391,"transactions":9,"vwap":24},"2025-07-18",48200,{"date":1393,"open":24,"high":24,"low":24,"close":24,"change":257,"percent_change":257,"volume":955,"transactions":9,"vwap":24},"2025-07-17",{"date":1395,"open":24,"high":24,"low":24,"close":24,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":24},"2025-07-16",{"date":1397,"open":24,"high":24,"low":24,"close":24,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":24},"2025-07-15",{"date":1399,"open":1400,"high":1263,"low":1400,"close":24,"change":257,"percent_change":257,"volume":942,"transactions":9,"vwap":24},"2025-07-14",10.203,{"date":1402,"open":1268,"high":24,"low":1268,"close":24,"change":257,"percent_change":257,"volume":554,"transactions":9,"vwap":24},"2025-07-11",{"date":1404,"open":24,"high":24,"low":24,"close":24,"change":1405,"percent_change":231,"volume":1406,"transactions":9,"vwap":24},"2025-07-10",0.014,14200,{"date":1408,"open":24,"high":24,"low":1409,"close":1409,"change":1410,"percent_change":479,"volume":818,"transactions":9,"vwap":1409},"2025-07-09",10.196,-0.014,{"date":1412,"open":1344,"high":1344,"low":24,"close":24,"change":223,"percent_change":1341,"volume":1413,"transactions":9,"vwap":24},"2025-07-08",8800,{"date":1415,"open":1344,"high":1344,"low":1344,"close":1344,"change":1416,"percent_change":560,"volume":955,"transactions":9,"vwap":1344},"2025-07-07",0.004,{"date":1418,"open":1307,"high":1419,"low":1307,"close":1419,"change":1420,"percent_change":1421,"volume":952,"transactions":9,"vwap":1419},"2025-07-03",10.226,0.011,0.11,{"date":1423,"open":1370,"high":1370,"low":1268,"close":1271,"change":204,"percent_change":205,"volume":1424,"transactions":9,"vwap":1271},"2025-07-02",324200,{"date":1426,"open":1344,"high":1344,"low":1263,"close":1263,"change":18,"percent_change":890,"volume":1427,"transactions":9,"vwap":1263},"2025-07-01",75300,{"date":1429,"open":1344,"high":1430,"low":1263,"close":1344,"change":257,"percent_change":257,"volume":1431,"transactions":9,"vwap":1344},"2025-06-30",10.238,14100,{"date":1433,"open":1434,"high":1344,"low":1434,"close":1344,"change":321,"percent_change":1225,"volume":1435,"transactions":9,"vwap":1344},"2025-06-27",10.12,217400,{"date":1437,"open":1264,"high":24,"low":1264,"close":24,"change":257,"percent_change":257,"volume":945,"transactions":9,"vwap":24},"2025-06-26",{"date":1439,"open":24,"high":24,"low":1268,"close":24,"change":18,"percent_change":890,"volume":1440,"transactions":9,"vwap":24},"2025-06-25",42800,{"date":1442,"open":1443,"high":1263,"low":1443,"close":1263,"change":183,"percent_change":656,"volume":171,"transactions":9,"vwap":1263},"2025-06-24",10.16,{"date":1445,"open":24,"high":24,"low":24,"close":24,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":24},"2025-06-23",{"date":1447,"open":1448,"high":24,"low":1448,"close":24,"change":257,"percent_change":257,"volume":945,"transactions":9,"vwap":24},"2025-06-20",10.185,{"date":1450,"open":24,"high":24,"low":24,"close":24,"change":257,"percent_change":257,"volume":257,"transactions":9,"vwap":24},"2025-06-18",{"date":1452,"open":1263,"high":1263,"low":1268,"close":24,"change":257,"percent_change":257,"volume":1453,"transactions":9,"vwap":24},"2025-06-17",286100,{"date":1455,"open":24,"high":24,"low":24,"close":24,"change":196,"percent_change":197,"volume":811,"transactions":9,"vwap":24},"2025-06-16",{"date":1457,"open":1268,"high":1307,"low":1268,"close":1307,"change":230,"percent_change":797,"volume":1458,"transactions":9,"vwap":1307},"2025-06-13",11200,{"date":1460,"open":1448,"high":1268,"low":1448,"close":1264,"change":257,"percent_change":257,"volume":1461,"transactions":9,"vwap":1264},"2025-06-12",346700,{"date":1463,"open":1264,"high":1281,"low":1464,"close":1264,"change":257,"percent_change":257,"volume":1465,"transactions":9,"vwap":1264},"2025-06-11",10.18,268600,{"date":1467,"open":1448,"high":1264,"low":1468,"close":1264,"change":183,"percent_change":656,"volume":870,"transactions":9,"vwap":1264},"2025-06-10",10.184,{"date":1470,"open":1471,"high":1264,"low":1471,"close":1464,"change":183,"percent_change":656,"volume":1472,"transactions":9,"vwap":1464},"2025-06-09",10.179,287200,{"date":1474,"open":1443,"high":1475,"low":1443,"close":1475,"change":183,"percent_change":656,"volume":1476,"transactions":9,"vwap":1475},"2025-06-06",10.17,11100,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1443,"change":257,"percent_change":257,"volume":1481,"transactions":9,"vwap":1443},"2025-06-05",10.15,10.165,26400,{"date":1483,"open":1479,"high":1443,"low":1479,"close":1443,"change":183,"percent_change":656,"volume":1484,"transactions":9,"vwap":1443},"2025-06-04",5400,{"date":1486,"open":1479,"high":1479,"low":1479,"close":1479,"change":430,"percent_change":1487,"volume":923,"transactions":9,"vwap":1479},"2025-06-03",0.3,{"date":1489,"open":1434,"high":1434,"low":1434,"close":1434,"change":183,"percent_change":656,"volume":955,"transactions":9,"vwap":1434},"2025-06-02",{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":18,"percent_change":890,"volume":818,"transactions":9,"vwap":1492},"2025-05-30",10.11,{"date":1494,"open":1492,"high":1434,"low":1492,"close":1434,"change":430,"percent_change":1487,"volume":1495,"transactions":9,"vwap":1434},"2025-05-29",32800,{"date":1497,"open":1498,"high":1492,"low":1498,"close":1498,"change":257,"percent_change":257,"volume":1499,"transactions":9,"vwap":1498},"2025-05-28",10.09,111800,{"date":1501,"open":1502,"high":1498,"low":1502,"close":1498,"change":183,"percent_change":656,"volume":815,"transactions":9,"vwap":1498},"2025-05-27",10.07,{"date":1504,"open":1505,"high":1498,"low":1505,"close":1505,"change":183,"percent_change":656,"volume":1506,"transactions":9,"vwap":1505},"2025-05-23",10.08,16700,{"date":1508,"open":1502,"high":1502,"low":1502,"close":1502,"change":257,"percent_change":257,"volume":952,"transactions":9,"vwap":1502},"2025-05-22",{"date":1510,"open":1511,"high":1502,"low":1511,"close":1502,"change":183,"percent_change":656,"volume":1512,"transactions":9,"vwap":1502},"2025-05-21",10.06,57600,{"date":1514,"open":1511,"high":1511,"low":1511,"close":1511,"change":223,"percent_change":1341,"volume":811,"transactions":9,"vwap":1511},"2025-05-20",{"date":1516,"open":1505,"high":1505,"low":1505,"close":1505,"change":183,"percent_change":656,"volume":815,"transactions":9,"vwap":1505},"2025-05-19",{"date":1518,"open":1505,"high":1505,"low":1502,"close":1502,"change":18,"percent_change":890,"volume":928,"transactions":9,"vwap":1502},"2025-05-16",{"date":1520,"open":1502,"high":1505,"low":1511,"close":1505,"change":183,"percent_change":656,"volume":1521,"transactions":9,"vwap":1505},"2025-05-15",110500,{"date":1523,"open":1524,"high":1502,"low":1524,"close":1502,"change":18,"percent_change":890,"volume":1525,"transactions":9,"vwap":1502},"2025-05-14",10.05,30600,{"date":1527,"open":1498,"high":1498,"low":1524,"close":1505,"change":321,"percent_change":1225,"volume":1528,"transactions":9,"vwap":1505},"2025-05-13",96800,{"date":1530,"open":1502,"high":1502,"low":1524,"close":1511,"change":257,"percent_change":257,"volume":1061,"transactions":9,"vwap":1511},"2025-05-12",{"date":1532,"open":1502,"high":1502,"low":1511,"close":1511,"change":257,"percent_change":257,"volume":937,"transactions":9,"vwap":1511},"2025-05-09",{"date":1534,"open":1502,"high":1502,"low":1511,"close":1511,"change":18,"percent_change":890,"volume":1535,"transactions":9,"vwap":1511},"2025-05-08",203700,{"date":1537,"open":1511,"high":1502,"low":1511,"close":1502,"change":321,"percent_change":1225,"volume":1538,"transactions":9,"vwap":1502},"2025-05-07",7000,{"date":1540,"open":1541,"high":1524,"low":1541,"close":1524,"change":257,"percent_change":257,"volume":1542,"transactions":9,"vwap":1524},"2025-05-06",10.045,188000,{"date":1544,"open":1524,"high":1524,"low":1545,"close":1524,"change":257,"percent_change":257,"volume":1546,"transactions":9,"vwap":1524},"2025-05-05",10.04,59300,{"date":1548,"open":1511,"high":1511,"low":1545,"close":1524,"change":18,"percent_change":890,"volume":1549,"transactions":9,"vwap":1524},"2025-05-02",363300,{"date":1551,"open":1545,"high":1511,"low":1545,"close":1511,"change":183,"percent_change":656,"volume":1552,"transactions":9,"vwap":1511},"2025-05-01",476100,{"date":1554,"open":1555,"high":1524,"low":1555,"close":1524,"change":321,"percent_change":1225,"volume":1556,"transactions":9,"vwap":1524},"2025-04-30",10.03,326000,{"date":1558,"open":1559,"high":1555,"low":1559,"close":1555,"change":430,"percent_change":1487,"volume":1560,"transactions":9,"vwap":1555},"2025-04-29",10,158200,{"date":1562,"open":1559,"high":1559,"low":1559,"close":1559,"change":257,"percent_change":257,"volume":1563,"transactions":9,"vwap":1559},"2025-04-28",68700,{"date":1565,"open":1566,"high":1559,"low":1567,"close":1559,"change":269,"percent_change":119,"volume":1568,"transactions":9,"vwap":1559},"2025-04-25",9.98,9.97,1045700,{"date":1570,"open":1567,"high":1566,"low":1567,"close":1571,"change":204,"percent_change":205,"volume":1572,"transactions":9,"vwap":1571},"2025-04-24",9.975,95200,{"date":1574,"open":1567,"high":1566,"low":1567,"close":1566,"change":183,"percent_change":656,"volume":811,"transactions":9,"vwap":1566},"2025-04-23",{"date":177,"open":1567,"high":1576,"low":173,"close":1567,"change":257,"percent_change":257,"volume":1577,"transactions":9,"vwap":1567},10.01,1012100]