[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BKHA":3,"homepage-market-summary":29,"stock-historical-BKHA":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BKHA","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},"Black Hawk Acquisition Corporation Class A Ordinary Shares","Nasdaq",null,"BIOLOGICAL PRODUCTS, (NO DIAGNOSTIC SUBSTANCES)","Black Hawk Acquisition Corp is a Blank check company.","Danville, CA",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},12.38,12.625,12.2,12.35,0.03,0.24,10323.09505,126,12.3525,13.1,11,1811.5871739728507,65.7,570,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"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":38,"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":38,"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":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},10.51,3337,1218079.765448,17.79,"2025-03-10",[181,182,190,198,206,212,219,229,237,244,251,259,267,274,280,288,294,299,303,308,316,320,326,333,340,347,350,352,354,357,359,362,364,367,370,373,375,378,380,382,384,386,388,394,398,403,406,408,410,412,415,417,420,423,425,429,432,434,436,438,440,442,444,448,452,454,460,464,466,469,473,475,478,482,485,488,490,495,497,499,501,506,509,511,513,515,517,519,521,523,525,530,532,534,536,538,540,542,544,546,548,550,553,556,559,563,565,567,569,571,573,575,577,581,583,586,589,591,593,595,597,602,605,607,609,611,613,615,617,619,621,623,625,627,629,631,635,638,643,648,651,654,656,658,660,662,668,670,674,679,684,687,689,691,693,695,700,702,704,706,708,710,712,714,716,718,720,722,724,726,728,731,735,737,743,747,749,751,753,755,757,759,761,763,765,767,769,771,773,775,778,781,783,785,787,789,791,793,799,802,809,812,819,825,830,833,838,841,843,849,852,856,861,863,869,873,876,878,882,887,890,893,896,898,900,902,906,908,910,912,914,916,918,921,924,926,928,930,932,934,937,939,943,945,947,949,951,953,955,958,963,966,968,970,972,978,981,984,987,989,991,993,995,997,1000,1002,1004,1006,1008,1010,1012,1014,1016,1018,1021,1024,1027,1031,1038,1042,1045,1047,1049,1054,1057,1059,1061,1064,1069,1072,1075,1077,1081,1087,1089,1092,1095,1097,1099,1102,1105,1107,1109,1111,1113,1115,1117,1119,1121,1123,1127,1130,1132,1134,1136,1139,1141,1143,1145,1147,1152,1154,1157,1159,1162,1165,1170,1173,1175,1177,1179,1182,1185,1188,1190,1192,1194,1196,1198,1200,1202,1205,1207,1210,1213,1216,1218,1220,1222,1224,1227,1232,1236,1238,1241,1243,1245,1247,1249,1251,1253,1255,1257,1259,1261],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":184,"close":18,"change":111,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",12.31,12.95,-0.08,1674,50,12.4744,{"date":191,"open":16,"high":16,"low":184,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",12.36,0.05,0.41,1251,22,12.3497,{"date":199,"open":200,"high":18,"low":200,"close":184,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-28",12.3,0.04,0.33,157197,87,12.3018,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":136,"volume":210,"transactions":211,"vwap":208},"2026-09-25",12.27,0.08,14111,76,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":158,"volume":216,"transactions":217,"vwap":218},"2026-09-24",12.19,0.09,465,30,12.2305,{"date":220,"open":221,"high":222,"low":223,"close":222,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-22",11.98,12.1,11.88,0.11,0.92,8315,33,12.0264,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-02",11.99,0.02,0.17,637,51,11.9887,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-01",11.97,0,313,18,11.9673,{"date":245,"open":239,"high":239,"low":239,"close":239,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-08-31",0.1229,1.04,244,12,11.9691,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":25,"vwap":258},"2026-08-28",11.89,11.8471,-0.0329,-0.28,539,11.8612,{"date":260,"open":253,"high":253,"low":261,"close":223,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-27",11.8492,0.0329,0.28,616,35,11.8699,{"date":268,"open":269,"high":253,"low":269,"close":254,"change":270,"percent_change":271,"volume":272,"transactions":249,"vwap":273},"2026-08-26",11.835,-0.0429,-0.36,1225,11.8625,{"date":275,"open":253,"high":253,"low":253,"close":253,"change":215,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-21",0.76,978.4,84,12.005,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-20",11.8,-0.03,-0.25,1024,28,11.8006,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":19,"percent_change":121,"volume":291,"transactions":292,"vwap":293},"2026-08-19",11.83,865.92411,34,11.8309,{"date":295,"open":290,"high":290,"low":282,"close":282,"change":283,"percent_change":284,"volume":296,"transactions":297,"vwap":298},"2026-08-18",2804,62,11.8197,{"date":300,"open":290,"high":290,"low":290,"close":290,"change":193,"percent_change":301,"volume":257,"transactions":25,"vwap":302},"2026-08-17",0.42,11.8307,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":240,"percent_change":240,"volume":306,"transactions":265,"vwap":307},"2026-08-07",11.78,1802,11.7781,{"date":309,"open":17,"high":310,"low":305,"close":305,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-07-30",12.65,-0.32,-2.64,8891,617,12.074,{"date":317,"open":222,"high":222,"low":222,"close":222,"change":240,"percent_change":240,"volume":318,"transactions":278,"vwap":319},"2026-07-28",2918,12.1048,{"date":321,"open":222,"high":222,"low":222,"close":222,"change":284,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-07-24",-2.02,116.2,10,12.1064,{"date":327,"open":328,"high":328,"low":18,"close":18,"change":329,"percent_change":330,"volume":331,"transactions":217,"vwap":332},"2026-07-23",12.6713,-0.75,-5.73,311.136288,12.4747,{"date":334,"open":24,"high":24,"low":24,"close":24,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-07-22",0.99,8.18,716.01,68,12.4599,{"date":341,"open":342,"high":343,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":9,"vwap":343},"2026-07-17",12.01,12.11,0.15,1.25,6200,{"date":348,"open":349,"high":349,"low":349,"close":349,"change":240,"percent_change":240,"volume":249,"transactions":9,"vwap":349},"2026-07-16",11.96,{"date":351,"open":349,"high":349,"low":349,"close":349,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":349},"2026-07-15",{"date":353,"open":349,"high":349,"low":349,"close":349,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":349},"2026-07-14",{"date":355,"open":349,"high":349,"low":349,"close":349,"change":240,"percent_change":240,"volume":356,"transactions":9,"vwap":349},"2026-07-13",124,{"date":358,"open":349,"high":349,"low":349,"close":349,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":349},"2026-07-10",{"date":360,"open":349,"high":349,"low":349,"close":349,"change":240,"percent_change":240,"volume":361,"transactions":9,"vwap":349},"2026-07-09",40,{"date":363,"open":349,"high":349,"low":349,"close":349,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":349},"2026-07-08",{"date":365,"open":349,"high":349,"low":349,"close":349,"change":240,"percent_change":240,"volume":366,"transactions":9,"vwap":349},"2026-07-07",32,{"date":368,"open":342,"high":342,"low":349,"close":349,"change":193,"percent_change":301,"volume":369,"transactions":9,"vwap":349},"2026-07-06",3800,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":240,"percent_change":240,"volume":361,"transactions":9,"vwap":372},"2026-07-02",11.91,{"date":374,"open":372,"high":372,"low":372,"close":372,"change":240,"percent_change":240,"volume":249,"transactions":9,"vwap":372},"2026-07-01",{"date":376,"open":372,"high":372,"low":372,"close":372,"change":240,"percent_change":240,"volume":377,"transactions":9,"vwap":372},"2026-06-30",4,{"date":379,"open":372,"high":372,"low":372,"close":372,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":372},"2026-06-29",{"date":381,"open":372,"high":372,"low":372,"close":372,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":372},"2026-06-26",{"date":383,"open":372,"high":372,"low":372,"close":372,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":372},"2026-06-25",{"date":385,"open":372,"high":372,"low":372,"close":372,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":372},"2026-06-24",{"date":387,"open":372,"high":372,"low":372,"close":372,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":372},"2026-06-23",{"date":389,"open":222,"high":390,"low":372,"close":372,"change":391,"percent_change":392,"volume":393,"transactions":9,"vwap":372},"2026-06-22",13.09,-0.23,-1.89,3500,{"date":395,"open":396,"high":18,"low":222,"close":397,"change":344,"percent_change":345,"volume":369,"transactions":9,"vwap":397},"2026-06-18",12.13,12.14,{"date":399,"open":249,"high":17,"low":400,"close":231,"change":209,"percent_change":401,"volume":402,"transactions":9,"vwap":231},"2026-06-17",11.72,0.67,10500,{"date":404,"open":372,"high":372,"low":372,"close":372,"change":232,"percent_change":233,"volume":405,"transactions":9,"vwap":372},"2026-06-16",100,{"date":407,"open":253,"high":253,"low":253,"close":253,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":253},"2026-06-15",{"date":409,"open":253,"high":253,"low":253,"close":253,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":253},"2026-06-12",{"date":411,"open":253,"high":253,"low":253,"close":253,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":253},"2026-06-11",{"date":413,"open":253,"high":253,"low":253,"close":253,"change":240,"percent_change":240,"volume":414,"transactions":9,"vwap":253},"2026-06-10",3400,{"date":416,"open":253,"high":253,"low":253,"close":253,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":253},"2026-06-09",{"date":418,"open":253,"high":253,"low":253,"close":253,"change":19,"percent_change":121,"volume":419,"transactions":9,"vwap":253},"2026-06-08",1900,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":422},"2026-06-05",11.86,{"date":424,"open":422,"high":422,"low":422,"close":422,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":422},"2026-06-04",{"date":426,"open":422,"high":422,"low":422,"close":422,"change":427,"percent_change":209,"volume":428,"transactions":9,"vwap":422},"2026-06-03",0.01,200,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":431},"2026-06-02",11.85,{"date":433,"open":431,"high":431,"low":431,"close":431,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":431},"2026-06-01",{"date":435,"open":431,"high":431,"low":431,"close":431,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":431},"2026-05-29",{"date":437,"open":431,"high":431,"low":431,"close":431,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":431},"2026-05-28",{"date":439,"open":431,"high":431,"low":431,"close":431,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":431},"2026-05-27",{"date":441,"open":431,"high":431,"low":431,"close":431,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":431},"2026-05-26",{"date":443,"open":431,"high":431,"low":431,"close":431,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":431},"2026-05-22",{"date":445,"open":446,"high":431,"low":446,"close":431,"change":427,"percent_change":209,"volume":447,"transactions":9,"vwap":431},"2026-05-21",11.73,500,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":427,"percent_change":209,"volume":451,"transactions":9,"vwap":450},"2026-05-20",11.84,2000,{"date":453,"open":290,"high":290,"low":290,"close":290,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":290},"2026-05-19",{"date":455,"open":290,"high":456,"low":290,"close":290,"change":457,"percent_change":458,"volume":459,"transactions":9,"vwap":290},"2026-05-18",11.87,-0.05,-0.42,6500,{"date":461,"open":223,"high":223,"low":223,"close":223,"change":462,"percent_change":463,"volume":405,"transactions":9,"vwap":223},"2026-05-15",0.16,1.37,{"date":465,"open":400,"high":400,"low":400,"close":400,"change":427,"percent_change":215,"volume":173,"transactions":9,"vwap":400},"2026-05-14",{"date":467,"open":468,"high":468,"low":468,"close":468,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":468},"2026-05-13",11.71,{"date":470,"open":468,"high":468,"low":468,"close":468,"change":471,"percent_change":472,"volume":173,"transactions":9,"vwap":468},"2026-05-12",-0.15,-1.26,{"date":474,"open":422,"high":422,"low":422,"close":422,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":422},"2026-05-11",{"date":476,"open":422,"high":422,"low":422,"close":422,"change":240,"percent_change":240,"volume":477,"transactions":9,"vwap":422},"2026-05-08",44,{"date":479,"open":422,"high":422,"low":422,"close":422,"change":480,"percent_change":329,"volume":481,"transactions":9,"vwap":422},"2026-05-07",-0.09,1800,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":484},"2026-05-06",11.95,{"date":486,"open":484,"high":484,"low":484,"close":484,"change":240,"percent_change":240,"volume":487,"transactions":9,"vwap":484},"2026-05-05",3,{"date":489,"open":484,"high":484,"low":484,"close":484,"change":240,"percent_change":240,"volume":324,"transactions":9,"vwap":484},"2026-05-04",{"date":491,"open":492,"high":221,"low":492,"close":484,"change":121,"percent_change":493,"volume":494,"transactions":9,"vwap":484},"2026-05-01",11.7,2.14,3100,{"date":496,"open":492,"high":492,"low":492,"close":492,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":492},"2026-04-30",{"date":498,"open":492,"high":492,"low":492,"close":492,"change":240,"percent_change":240,"volume":481,"transactions":9,"vwap":492},"2026-04-29",{"date":500,"open":492,"high":492,"low":492,"close":492,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":492},"2026-04-28",{"date":502,"open":503,"high":492,"low":503,"close":492,"change":209,"percent_change":504,"volume":505,"transactions":9,"vwap":492},"2026-04-27",11.63,0.69,5200,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":508},"2026-04-24",11.62,{"date":510,"open":508,"high":508,"low":508,"close":508,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":508},"2026-04-23",{"date":512,"open":508,"high":508,"low":508,"close":508,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":508},"2026-04-22",{"date":514,"open":508,"high":508,"low":508,"close":508,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":508},"2026-04-21",{"date":516,"open":508,"high":508,"low":508,"close":508,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":508},"2026-04-20",{"date":518,"open":508,"high":508,"low":508,"close":508,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":508},"2026-04-17",{"date":520,"open":508,"high":508,"low":508,"close":508,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":508},"2026-04-16",{"date":522,"open":508,"high":508,"low":508,"close":508,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":508},"2026-04-15",{"date":524,"open":508,"high":508,"low":508,"close":508,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":508},"2026-04-14",{"date":526,"open":527,"high":492,"low":527,"close":508,"change":19,"percent_change":528,"volume":529,"transactions":9,"vwap":508},"2026-04-13",11.59,0.26,8400,{"date":531,"open":527,"high":527,"low":527,"close":527,"change":240,"percent_change":240,"volume":45,"transactions":9,"vwap":527},"2026-04-10",{"date":533,"open":527,"high":527,"low":527,"close":527,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":527},"2026-04-09",{"date":535,"open":527,"high":527,"low":527,"close":527,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":527},"2026-04-08",{"date":537,"open":527,"high":527,"low":527,"close":527,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":527},"2026-04-07",{"date":539,"open":527,"high":527,"low":527,"close":527,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":527},"2026-04-06",{"date":541,"open":527,"high":527,"low":527,"close":527,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":527},"2026-04-02",{"date":543,"open":527,"high":527,"low":527,"close":527,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":527},"2026-04-01",{"date":545,"open":527,"high":527,"low":527,"close":527,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":527},"2026-03-31",{"date":547,"open":527,"high":527,"low":527,"close":527,"change":240,"percent_change":240,"volume":428,"transactions":9,"vwap":527},"2026-03-30",{"date":549,"open":527,"high":527,"low":527,"close":527,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":527},"2026-03-27",{"date":551,"open":527,"high":527,"low":527,"close":527,"change":240,"percent_change":240,"volume":552,"transactions":9,"vwap":527},"2026-03-26",5,{"date":554,"open":527,"high":527,"low":527,"close":527,"change":240,"percent_change":240,"volume":555,"transactions":9,"vwap":527},"2026-03-25",2,{"date":557,"open":558,"high":527,"low":558,"close":527,"change":427,"percent_change":215,"volume":414,"transactions":9,"vwap":527},"2026-03-24",11.58,{"date":560,"open":561,"high":558,"low":561,"close":558,"change":240,"percent_change":240,"volume":562,"transactions":9,"vwap":558},"2026-03-23",11.55,10200,{"date":564,"open":558,"high":558,"low":558,"close":558,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":558},"2026-03-20",{"date":566,"open":558,"high":558,"low":558,"close":558,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":558},"2026-03-19",{"date":568,"open":558,"high":558,"low":558,"close":558,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":558},"2026-03-18",{"date":570,"open":558,"high":558,"low":558,"close":558,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":558},"2026-03-17",{"date":572,"open":558,"high":558,"low":558,"close":558,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":558},"2026-03-16",{"date":574,"open":558,"high":558,"low":558,"close":558,"change":240,"percent_change":240,"volume":481,"transactions":9,"vwap":558},"2026-03-13",{"date":576,"open":558,"high":558,"low":558,"close":558,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":558},"2026-03-12",{"date":578,"open":558,"high":558,"low":558,"close":558,"change":579,"percent_change":580,"volume":428,"transactions":9,"vwap":558},"2026-03-11",-0.12,-1.03,{"date":582,"open":492,"high":492,"low":492,"close":492,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":492},"2026-03-10",{"date":584,"open":492,"high":492,"low":492,"close":492,"change":20,"percent_change":585,"volume":405,"transactions":9,"vwap":492},"2026-03-09",2.09,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":588},"2026-03-06",11.46,{"date":590,"open":588,"high":588,"low":588,"close":588,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":588},"2026-03-05",{"date":592,"open":588,"high":588,"low":588,"close":588,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":588},"2026-03-04",{"date":594,"open":588,"high":588,"low":588,"close":588,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":588},"2026-03-03",{"date":596,"open":588,"high":588,"low":588,"close":588,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":588},"2026-03-02",{"date":598,"open":588,"high":588,"low":588,"close":588,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":588},"2026-02-27",-0.14,-1.21,300,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":604},"2026-02-26",11.6,{"date":606,"open":604,"high":604,"low":604,"close":604,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":604},"2026-02-25",{"date":608,"open":604,"high":604,"low":604,"close":604,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":604},"2026-02-24",{"date":610,"open":604,"high":604,"low":604,"close":604,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":604},"2026-02-23",{"date":612,"open":604,"high":604,"low":604,"close":604,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":604},"2026-02-20",{"date":614,"open":604,"high":604,"low":604,"close":604,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":604},"2026-02-19",{"date":616,"open":604,"high":604,"low":604,"close":604,"change":240,"percent_change":240,"volume":45,"transactions":9,"vwap":604},"2026-02-18",{"date":618,"open":604,"high":604,"low":604,"close":604,"change":240,"percent_change":240,"volume":405,"transactions":9,"vwap":604},"2026-02-17",{"date":620,"open":604,"high":604,"low":604,"close":604,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":604},"2026-02-13",{"date":622,"open":604,"high":604,"low":604,"close":604,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":604},"2026-02-12",{"date":624,"open":604,"high":604,"low":604,"close":604,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":604},"2026-02-11",{"date":626,"open":604,"high":604,"low":604,"close":604,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":604},"2026-02-10",{"date":628,"open":604,"high":604,"low":604,"close":604,"change":240,"percent_change":240,"volume":45,"transactions":9,"vwap":604},"2026-02-09",{"date":630,"open":604,"high":604,"low":604,"close":604,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":604},"2026-02-06",{"date":632,"open":604,"high":604,"low":604,"close":604,"change":633,"percent_change":634,"volume":428,"transactions":9,"vwap":604},"2026-02-05",0.2,1.75,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":637},"2026-02-04",11.4,{"date":639,"open":305,"high":305,"low":640,"close":637,"change":224,"percent_change":641,"volume":642,"transactions":9,"vwap":637},"2026-02-03",11.31,0.97,2900,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":601,"transactions":9,"vwap":645},"2026-02-02",11.29,-0.21,-1.83,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":650},"2026-01-30",11.5,{"date":652,"open":650,"high":650,"low":650,"close":650,"change":240,"percent_change":240,"volume":653,"transactions":9,"vwap":650},"2026-01-29",36,{"date":655,"open":650,"high":650,"low":650,"close":650,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":650},"2026-01-28",{"date":657,"open":650,"high":650,"low":650,"close":650,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":650},"2026-01-27",{"date":659,"open":650,"high":650,"low":650,"close":650,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":650},"2026-01-26",{"date":661,"open":650,"high":650,"low":650,"close":650,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":650},"2026-01-23",{"date":663,"open":664,"high":422,"low":25,"close":650,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":650},"2026-01-22",11.68,-0.18,-1.54,32500,{"date":669,"open":664,"high":664,"low":664,"close":664,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":664},"2026-01-21",{"date":671,"open":672,"high":664,"low":672,"close":664,"change":19,"percent_change":528,"volume":673,"transactions":9,"vwap":664},"2026-01-20",11.65,400,{"date":675,"open":676,"high":672,"low":676,"close":672,"change":579,"percent_change":677,"volume":678,"transactions":9,"vwap":672},"2026-01-16",11.51,-1.02,2400,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":601,"transactions":9,"vwap":681},"2026-01-15",11.77,0.51,4.53,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":686},"2026-01-14",11.26,{"date":688,"open":686,"high":686,"low":686,"close":686,"change":240,"percent_change":240,"volume":487,"transactions":9,"vwap":686},"2026-01-13",{"date":690,"open":686,"high":686,"low":686,"close":686,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":686},"2026-01-12",{"date":692,"open":686,"high":686,"low":686,"close":686,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":686},"2026-01-09",{"date":694,"open":686,"high":686,"low":686,"close":686,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":686},"2026-01-08",{"date":696,"open":697,"high":698,"low":697,"close":686,"change":427,"percent_change":215,"volume":699,"transactions":9,"vwap":686},"2026-01-07",11.25,11.407,1100,{"date":701,"open":697,"high":697,"low":697,"close":697,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":697},"2026-01-06",{"date":703,"open":697,"high":697,"low":697,"close":697,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":697},"2026-01-05",{"date":705,"open":697,"high":697,"low":697,"close":697,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":697},"2026-01-02",{"date":707,"open":697,"high":697,"low":697,"close":697,"change":240,"percent_change":240,"volume":405,"transactions":9,"vwap":697},"2025-12-31",{"date":709,"open":697,"high":697,"low":697,"close":697,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":697},"2025-12-30",{"date":711,"open":697,"high":697,"low":697,"close":697,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":697},"2025-12-29",{"date":713,"open":697,"high":697,"low":697,"close":697,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":697},"2025-12-26",{"date":715,"open":697,"high":697,"low":697,"close":697,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":697},"2025-12-24",{"date":717,"open":697,"high":697,"low":697,"close":697,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":697},"2025-12-23",{"date":719,"open":697,"high":697,"low":697,"close":697,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":697},"2025-12-22",{"date":721,"open":697,"high":697,"low":697,"close":697,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":697},"2025-12-19",{"date":723,"open":697,"high":697,"low":697,"close":697,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":697},"2025-12-18",{"date":725,"open":697,"high":697,"low":697,"close":697,"change":240,"percent_change":240,"volume":601,"transactions":9,"vwap":697},"2025-12-17",{"date":727,"open":697,"high":697,"low":697,"close":697,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":697},"2025-12-16",{"date":729,"open":650,"high":650,"low":697,"close":697,"change":240,"percent_change":240,"volume":730,"transactions":9,"vwap":697},"2025-12-15",900,{"date":732,"open":733,"high":697,"low":25,"close":697,"change":284,"percent_change":734,"volume":699,"transactions":9,"vwap":697},"2025-12-12",11.1,-2.17,{"date":736,"open":650,"high":650,"low":650,"close":650,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":650},"2025-12-11",{"date":738,"open":650,"high":650,"low":739,"close":650,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":650},"2025-12-10",11.3,0.3,2.68,2100,{"date":744,"open":745,"high":745,"low":746,"close":746,"change":240,"percent_change":240,"volume":699,"transactions":9,"vwap":746},"2025-12-09",11.335,11.2,{"date":748,"open":746,"high":746,"low":746,"close":746,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":746},"2025-12-08",{"date":750,"open":746,"high":746,"low":746,"close":746,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":746},"2025-12-05",{"date":752,"open":746,"high":746,"low":746,"close":746,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":746},"2025-12-04",{"date":754,"open":746,"high":746,"low":746,"close":746,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":746},"2025-12-03",{"date":756,"open":746,"high":746,"low":746,"close":746,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":746},"2025-12-02",{"date":758,"open":746,"high":746,"low":746,"close":746,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":746},"2025-12-01",{"date":760,"open":746,"high":746,"low":746,"close":746,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":746},"2025-11-28",{"date":762,"open":746,"high":746,"low":746,"close":746,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":746},"2025-11-26",{"date":764,"open":746,"high":746,"low":746,"close":746,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":746},"2025-11-25",{"date":766,"open":746,"high":746,"low":746,"close":746,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":746},"2025-11-24",{"date":768,"open":746,"high":746,"low":746,"close":746,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":746},"2025-11-21",{"date":770,"open":746,"high":746,"low":746,"close":746,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":746},"2025-11-20",{"date":772,"open":746,"high":746,"low":746,"close":746,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":746},"2025-11-19",{"date":774,"open":746,"high":746,"low":746,"close":746,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":746},"2025-11-18",{"date":776,"open":746,"high":777,"low":746,"close":746,"change":240,"percent_change":240,"volume":173,"transactions":9,"vwap":746},"2025-11-17",11.21,{"date":779,"open":746,"high":746,"low":746,"close":746,"change":240,"percent_change":240,"volume":780,"transactions":9,"vwap":746},"2025-11-14",800,{"date":782,"open":746,"high":746,"low":746,"close":746,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":746},"2025-11-13",{"date":784,"open":746,"high":746,"low":746,"close":746,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":746},"2025-11-12",{"date":786,"open":746,"high":746,"low":746,"close":746,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":746},"2025-11-11",{"date":788,"open":746,"high":746,"low":746,"close":746,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":746},"2025-11-10",{"date":790,"open":746,"high":746,"low":746,"close":746,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":746},"2025-11-07",{"date":792,"open":746,"high":746,"low":746,"close":746,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":746},"2025-11-06",{"date":794,"open":795,"high":795,"low":746,"close":746,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":746},"2025-11-05",11.45,-0.33,-2.86,2300,{"date":800,"open":801,"high":801,"low":801,"close":801,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":801},"2025-11-04",11.53,{"date":803,"open":804,"high":805,"low":801,"close":801,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":801},"2025-11-03",11.54,11.9,0.14,1.23,1300,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":811},"2025-10-31",11.39,{"date":813,"open":814,"high":815,"low":816,"close":811,"change":817,"percent_change":665,"volume":818,"transactions":9,"vwap":811},"2025-10-30",11.38,11.44,11.37,-0.02,3900,{"date":820,"open":821,"high":822,"low":821,"close":821,"change":823,"percent_change":824,"volume":481,"transactions":9,"vwap":821},"2025-10-29",11.41,11.49,-0.13,-1.13,{"date":826,"open":821,"high":492,"low":827,"close":804,"change":209,"percent_change":828,"volume":829,"transactions":9,"vwap":804},"2025-10-28",11.28,0.7,4600,{"date":831,"open":588,"high":588,"low":588,"close":588,"change":823,"percent_change":832,"volume":673,"transactions":9,"vwap":588},"2025-10-27",-1.12,{"date":834,"open":739,"high":484,"low":739,"close":527,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":527},"2025-10-24",0.34,3.02,12600,{"date":839,"open":697,"high":697,"low":697,"close":697,"change":240,"percent_change":240,"volume":840,"transactions":9,"vwap":697},"2025-10-23",15,{"date":842,"open":697,"high":697,"low":697,"close":697,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":697},"2025-10-22",{"date":844,"open":845,"high":846,"low":746,"close":697,"change":193,"percent_change":847,"volume":848,"transactions":9,"vwap":697},"2025-10-21",11.24,11.69,0.45,7000,{"date":850,"open":851,"high":746,"low":851,"close":746,"change":240,"percent_change":240,"volume":678,"transactions":9,"vwap":746},"2025-10-20",11.11,{"date":853,"open":733,"high":746,"low":733,"close":746,"change":854,"percent_change":855,"volume":369,"transactions":9,"vwap":746},"2025-10-17",0.13,1.17,{"date":857,"open":851,"high":851,"low":858,"close":858,"change":283,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2025-10-16",11.07,-0.27,2200,{"date":862,"open":733,"high":733,"low":733,"close":733,"change":240,"percent_change":240,"volume":405,"transactions":9,"vwap":733},"2025-10-15",{"date":864,"open":865,"high":865,"low":733,"close":733,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":733},"2025-10-14",11.16,-0.2,-1.77,1200,{"date":870,"open":865,"high":422,"low":733,"close":739,"change":344,"percent_change":871,"volume":872,"transactions":9,"vwap":739},"2025-10-13",1.35,9000,{"date":874,"open":875,"high":875,"low":875,"close":875,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":875},"2025-10-10",11.15,{"date":877,"open":875,"high":875,"low":875,"close":875,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":875},"2025-10-09",{"date":879,"open":733,"high":875,"low":733,"close":875,"change":19,"percent_change":880,"volume":881,"transactions":9,"vwap":875},"2025-10-08",0.27,600,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":405,"transactions":9,"vwap":884},"2025-10-07",11.12,-0.07,-0.63,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":889},"2025-10-06",11.19,{"date":891,"open":889,"high":889,"low":889,"close":889,"change":892,"percent_change":401,"volume":428,"transactions":9,"vwap":889},"2025-10-03",0.075,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":895},"2025-10-02",11.115,{"date":897,"open":895,"high":895,"low":895,"close":895,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":895},"2025-10-01",{"date":899,"open":895,"high":895,"low":895,"close":895,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":895},"2025-09-30",{"date":901,"open":895,"high":895,"low":895,"close":895,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":895},"2025-09-29",{"date":903,"open":895,"high":895,"low":895,"close":895,"change":904,"percent_change":905,"volume":699,"transactions":9,"vwap":895},"2025-09-26",-0.005,-0.04,{"date":907,"open":884,"high":884,"low":884,"close":884,"change":427,"percent_change":215,"volume":881,"transactions":9,"vwap":884},"2025-09-25",{"date":909,"open":875,"high":875,"low":733,"close":851,"change":427,"percent_change":215,"volume":868,"transactions":9,"vwap":851},"2025-09-24",{"date":911,"open":733,"high":733,"low":733,"close":733,"change":240,"percent_change":240,"volume":868,"transactions":9,"vwap":733},"2025-09-23",{"date":913,"open":733,"high":733,"low":733,"close":733,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":733},"2025-09-22",{"date":915,"open":733,"high":733,"low":733,"close":733,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":733},"2025-09-19",{"date":917,"open":733,"high":733,"low":733,"close":733,"change":240,"percent_change":240,"volume":481,"transactions":9,"vwap":733},"2025-09-18",{"date":919,"open":733,"high":733,"low":733,"close":733,"change":193,"percent_change":847,"volume":920,"transactions":9,"vwap":733},"2025-09-17",10000,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":923},"2025-09-16",11.05,{"date":925,"open":923,"high":923,"low":923,"close":923,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":923},"2025-09-15",{"date":927,"open":923,"high":923,"low":923,"close":923,"change":240,"percent_change":240,"volume":447,"transactions":9,"vwap":923},"2025-09-12",{"date":929,"open":923,"high":923,"low":923,"close":923,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":923},"2025-09-11",{"date":931,"open":923,"high":923,"low":923,"close":923,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":923},"2025-09-10",{"date":933,"open":923,"high":923,"low":923,"close":923,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":923},"2025-09-09",{"date":935,"open":923,"high":923,"low":923,"close":923,"change":457,"percent_change":936,"volume":601,"transactions":9,"vwap":923},"2025-09-08",-0.45,{"date":938,"open":733,"high":733,"low":733,"close":733,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":733},"2025-09-05",{"date":940,"open":733,"high":733,"low":733,"close":733,"change":941,"percent_change":942,"volume":173,"transactions":9,"vwap":733},"2025-09-04",0.1,0.91,{"date":944,"open":25,"high":25,"low":25,"close":25,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":25},"2025-09-03",{"date":946,"open":25,"high":25,"low":25,"close":25,"change":240,"percent_change":240,"volume":173,"transactions":9,"vwap":25},"2025-09-02",{"date":948,"open":25,"high":25,"low":25,"close":25,"change":240,"percent_change":240,"volume":730,"transactions":9,"vwap":25},"2025-08-29",{"date":950,"open":25,"high":25,"low":25,"close":25,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":25},"2025-08-28",{"date":952,"open":25,"high":25,"low":25,"close":25,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":25},"2025-08-27",{"date":954,"open":25,"high":25,"low":25,"close":25,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":25},"2025-08-26",{"date":956,"open":25,"high":25,"low":25,"close":25,"change":232,"percent_change":957,"volume":405,"transactions":9,"vwap":25},"2025-08-25",0.18,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":961,"percent_change":283,"volume":962,"transactions":9,"vwap":960},"2025-08-22",10.98,-0.003,7300,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":965},"2025-08-21",10.983,{"date":967,"open":965,"high":965,"low":965,"close":965,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":965},"2025-08-20",{"date":969,"open":965,"high":965,"low":965,"close":965,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":965},"2025-08-19",{"date":971,"open":965,"high":965,"low":965,"close":965,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":965},"2025-08-18",{"date":973,"open":974,"high":25,"low":974,"close":965,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":965},"2025-08-15",10.93,0.023,0.21,1600,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":980},"2025-08-14",10.96,{"date":982,"open":983,"high":983,"low":974,"close":980,"change":427,"percent_change":215,"volume":798,"transactions":9,"vwap":980},"2025-08-13",10.999,{"date":985,"open":986,"high":986,"low":986,"close":986,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":986},"2025-08-12",10.95,{"date":988,"open":986,"high":986,"low":986,"close":986,"change":240,"percent_change":240,"volume":405,"transactions":9,"vwap":986},"2025-08-11",{"date":990,"open":986,"high":986,"low":986,"close":986,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":986},"2025-08-08",{"date":992,"open":986,"high":986,"low":986,"close":986,"change":240,"percent_change":240,"volume":173,"transactions":9,"vwap":986},"2025-08-07",{"date":994,"open":986,"high":986,"low":986,"close":986,"change":240,"percent_change":240,"volume":451,"transactions":9,"vwap":986},"2025-08-06",{"date":996,"open":986,"high":986,"low":986,"close":986,"change":111,"percent_change":480,"volume":173,"transactions":9,"vwap":986},"2025-08-05",{"date":998,"open":980,"high":980,"low":986,"close":980,"change":905,"percent_change":271,"volume":999,"transactions":9,"vwap":980},"2025-08-04",8000,{"date":1001,"open":25,"high":25,"low":25,"close":25,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":25},"2025-08-01",{"date":1003,"open":25,"high":25,"low":25,"close":25,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":25},"2025-07-31",{"date":1005,"open":25,"high":25,"low":25,"close":25,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":25},"2025-07-30",{"date":1007,"open":25,"high":25,"low":25,"close":25,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":25},"2025-07-29",{"date":1009,"open":25,"high":25,"low":25,"close":25,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":25},"2025-07-28",{"date":1011,"open":25,"high":25,"low":25,"close":25,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":25},"2025-07-25",{"date":1013,"open":25,"high":25,"low":25,"close":25,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":25},"2025-07-24",{"date":1015,"open":25,"high":25,"low":25,"close":25,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":25},"2025-07-23",{"date":1017,"open":25,"high":25,"low":25,"close":25,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":25},"2025-07-22",{"date":1019,"open":1020,"high":25,"low":1020,"close":25,"change":427,"percent_change":215,"volume":780,"transactions":9,"vwap":25},"2025-07-21",10.89,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1023},"2025-07-18",10.99,{"date":1025,"open":1023,"high":1023,"low":960,"close":1023,"change":201,"percent_change":1026,"volume":699,"transactions":9,"vwap":1023},"2025-07-17",0.37,{"date":1028,"open":1029,"high":986,"low":1029,"close":986,"change":1030,"percent_change":131,"volume":673,"transactions":9,"vwap":986},"2025-07-16",10.9,0.085,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2025-07-15",10.69,10.865,-0.625,-5.44,377200,{"date":1039,"open":822,"high":822,"low":822,"close":822,"change":1040,"percent_change":1041,"volume":419,"transactions":9,"vwap":822},"2025-07-14",0.84,7.89,{"date":1043,"open":1044,"high":1044,"low":1044,"close":1044,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1044},"2025-07-11",10.65,{"date":1046,"open":1044,"high":1044,"low":1044,"close":1044,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1044},"2025-07-10",{"date":1048,"open":1044,"high":1044,"low":1044,"close":1044,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1044},"2025-07-09",{"date":1050,"open":1044,"high":1051,"low":1052,"close":1044,"change":427,"percent_change":215,"volume":1053,"transactions":9,"vwap":1044},"2025-07-08",10.66,10.645,12300,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1056},"2025-07-07",10.64,{"date":1058,"open":1056,"high":1056,"low":1056,"close":1056,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1056},"2025-07-03",{"date":1060,"open":1044,"high":1044,"low":1056,"close":1056,"change":240,"percent_change":240,"volume":881,"transactions":9,"vwap":1056},"2025-07-02",{"date":1062,"open":1056,"high":1056,"low":1056,"close":1056,"change":232,"percent_change":1063,"volume":601,"transactions":9,"vwap":1056},"2025-07-01",0.19,{"date":1065,"open":1066,"high":1067,"low":1066,"close":1067,"change":471,"percent_change":1068,"volume":977,"transactions":9,"vwap":1067},"2025-06-30",10.61,10.62,-1.39,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":427,"percent_change":215,"volume":405,"transactions":9,"vwap":1071},"2025-06-27",10.77,{"date":1073,"open":1074,"high":1074,"low":1074,"close":1074,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1074},"2025-06-26",10.76,{"date":1076,"open":1074,"high":1074,"low":1074,"close":1074,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1074},"2025-06-25",{"date":1078,"open":1079,"high":1079,"low":1074,"close":1074,"change":905,"percent_change":1080,"volume":860,"transactions":9,"vwap":1074},"2025-06-24",10.79,-0.37,{"date":1082,"open":1083,"high":1020,"low":1083,"close":1084,"change":957,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2025-06-23",10.745,10.8,1.69,6400,{"date":1088,"open":1067,"high":1067,"low":1067,"close":1067,"change":232,"percent_change":1063,"volume":428,"transactions":9,"vwap":1067},"2025-06-20",{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1091},"2025-06-18",10.6,{"date":1093,"open":1091,"high":1091,"low":1091,"close":1091,"change":905,"percent_change":1094,"volume":173,"transactions":9,"vwap":1091},"2025-06-17",-0.38,{"date":1096,"open":1056,"high":1056,"low":1056,"close":1056,"change":240,"percent_change":240,"volume":173,"transactions":9,"vwap":1056},"2025-06-16",{"date":1098,"open":1056,"high":1056,"low":1056,"close":1056,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1056},"2025-06-13",{"date":1100,"open":1056,"high":1056,"low":1056,"close":1056,"change":240,"percent_change":240,"volume":1101,"transactions":9,"vwap":1056},"2025-06-12",207,{"date":1103,"open":1056,"high":1056,"low":1056,"close":1056,"change":201,"percent_change":146,"volume":1104,"transactions":9,"vwap":1056},"2025-06-11",50100,{"date":1106,"open":1091,"high":1091,"low":1091,"close":1091,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1091},"2025-06-10",{"date":1108,"open":1091,"high":1091,"low":1091,"close":1091,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1091},"2025-06-09",{"date":1110,"open":1091,"high":1091,"low":1091,"close":1091,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1091},"2025-06-06",{"date":1112,"open":1091,"high":1091,"low":1091,"close":1091,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1091},"2025-06-05",{"date":1114,"open":1091,"high":1091,"low":1091,"close":1091,"change":240,"percent_change":240,"volume":405,"transactions":9,"vwap":1091},"2025-06-04",{"date":1116,"open":1091,"high":1091,"low":1091,"close":1091,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1091},"2025-06-03",{"date":1118,"open":1091,"high":1091,"low":1091,"close":1091,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1091},"2025-06-02",{"date":1120,"open":1066,"high":1066,"low":1091,"close":1091,"change":240,"percent_change":240,"volume":742,"transactions":9,"vwap":1091},"2025-05-30",{"date":1122,"open":1091,"high":1091,"low":1091,"close":1091,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1091},"2025-05-29",{"date":1124,"open":1125,"high":1091,"low":1125,"close":1091,"change":427,"percent_change":215,"volume":1126,"transactions":9,"vwap":1091},"2025-05-28",10.58,29800,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1129},"2025-05-27",10.59,{"date":1131,"open":1129,"high":1129,"low":1129,"close":1129,"change":111,"percent_change":480,"volume":405,"transactions":9,"vwap":1129},"2025-05-23",{"date":1133,"open":1091,"high":1091,"low":1091,"close":1091,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1091},"2025-05-22",{"date":1135,"open":1129,"high":1066,"low":1129,"close":1091,"change":111,"percent_change":480,"volume":730,"transactions":9,"vwap":1091},"2025-05-21",{"date":1137,"open":1067,"high":1067,"low":1129,"close":1066,"change":232,"percent_change":1063,"volume":1138,"transactions":9,"vwap":1066},"2025-05-20",8600,{"date":1140,"open":1129,"high":1129,"low":1129,"close":1129,"change":240,"percent_change":240,"volume":405,"transactions":9,"vwap":1129},"2025-05-19",{"date":1142,"open":1129,"high":1129,"low":1129,"close":1129,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1129},"2025-05-16",{"date":1144,"open":1129,"high":1129,"low":1129,"close":1129,"change":240,"percent_change":240,"volume":601,"transactions":9,"vwap":1129},"2025-05-15",{"date":1146,"open":1129,"high":1129,"low":1129,"close":1129,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1129},"2025-05-14",{"date":1148,"open":1129,"high":1149,"low":1129,"close":1129,"change":817,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1129},"2025-05-13",10.615,-0.19,44000,{"date":1153,"open":1066,"high":1066,"low":1066,"close":1066,"change":427,"percent_change":215,"volume":447,"transactions":9,"vwap":1066},"2025-05-12",{"date":1155,"open":1091,"high":1091,"low":1091,"close":1091,"change":240,"percent_change":240,"volume":1156,"transactions":9,"vwap":1091},"2025-05-09",11000,{"date":1158,"open":1056,"high":1056,"low":1091,"close":1091,"change":427,"percent_change":215,"volume":808,"transactions":9,"vwap":1091},"2025-05-08",{"date":1160,"open":1129,"high":1129,"low":1129,"close":1129,"change":240,"percent_change":240,"volume":1161,"transactions":9,"vwap":1129},"2025-05-07",18500,{"date":1163,"open":1129,"high":1129,"low":1125,"close":1129,"change":232,"percent_change":1063,"volume":1164,"transactions":9,"vwap":1129},"2025-05-06",16500,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":232,"percent_change":1063,"volume":562,"transactions":9,"vwap":1169},"2025-05-05",10.63,10.56,10.57,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1172},"2025-05-02",10.55,{"date":1174,"open":1172,"high":1172,"low":1172,"close":1172,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1172},"2025-05-01",{"date":1176,"open":1172,"high":1172,"low":1172,"close":1172,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1172},"2025-04-30",{"date":1178,"open":1167,"high":1167,"low":1172,"close":1172,"change":427,"percent_change":215,"volume":428,"transactions":9,"vwap":1172},"2025-04-29",{"date":1180,"open":1172,"high":1172,"low":1181,"close":1181,"change":427,"percent_change":215,"volume":780,"transactions":9,"vwap":1181},"2025-04-28",10.54,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1184},"2025-04-25",10.53,{"date":1186,"open":1184,"high":1184,"low":1184,"close":1184,"change":283,"percent_change":256,"volume":1187,"transactions":9,"vwap":1184},"2025-04-24",1500,{"date":1189,"open":1168,"high":1168,"low":1168,"close":1168,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1168},"2025-04-23",{"date":1191,"open":1168,"high":1168,"low":1168,"close":1168,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1168},"2025-04-22",{"date":1193,"open":1168,"high":1168,"low":1168,"close":1168,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1168},"2025-04-21",{"date":1195,"open":1168,"high":1168,"low":1168,"close":1168,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1168},"2025-04-17",{"date":1197,"open":1168,"high":1168,"low":1168,"close":1168,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1168},"2025-04-16",{"date":1199,"open":1168,"high":1168,"low":1168,"close":1168,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1168},"2025-04-15",{"date":1201,"open":1168,"high":1168,"low":1168,"close":1168,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1168},"2025-04-14",{"date":1203,"open":1169,"high":1169,"low":1168,"close":1168,"change":240,"percent_change":240,"volume":1204,"transactions":9,"vwap":1168},"2025-04-11",7600,{"date":1206,"open":1184,"high":1168,"low":1184,"close":1168,"change":19,"percent_change":263,"volume":369,"transactions":9,"vwap":1168},"2025-04-10",{"date":1208,"open":1184,"high":1184,"low":1184,"close":1184,"change":1209,"percent_change":599,"volume":405,"transactions":9,"vwap":1184},"2025-04-09",-0.015,{"date":1211,"open":1212,"high":1212,"low":1212,"close":1212,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1212},"2025-04-08",10.545,{"date":1214,"open":1212,"high":1212,"low":1212,"close":1212,"change":1215,"percent_change":806,"volume":730,"transactions":9,"vwap":1212},"2025-04-07",0.015,{"date":1217,"open":1184,"high":1184,"low":1184,"close":1184,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1184},"2025-04-04",{"date":1219,"open":1184,"high":1184,"low":1184,"close":1184,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1184},"2025-04-03",{"date":1221,"open":1184,"high":1184,"low":1184,"close":1184,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1184},"2025-04-02",{"date":1223,"open":1184,"high":1184,"low":1184,"close":1184,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":1184},"2025-04-01",{"date":1225,"open":1184,"high":1184,"low":1184,"close":1184,"change":240,"percent_change":240,"volume":1226,"transactions":9,"vwap":1184},"2025-03-31",49000,{"date":1228,"open":1229,"high":1184,"low":1229,"close":1184,"change":1230,"percent_change":193,"volume":1231,"transactions":9,"vwap":1184},"2025-03-28",10.52,0.005,26000,{"date":1233,"open":175,"high":1234,"low":175,"close":1234,"change":1215,"percent_change":806,"volume":1235,"transactions":9,"vwap":1234},"2025-03-27",10.525,4700,{"date":1237,"open":175,"high":175,"low":175,"close":175,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":175},"2025-03-26",{"date":1239,"open":1172,"high":1172,"low":175,"close":175,"change":240,"percent_change":240,"volume":1240,"transactions":9,"vwap":175},"2025-03-25",76200,{"date":1242,"open":175,"high":175,"low":175,"close":175,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":175},"2025-03-24",{"date":1244,"open":175,"high":175,"low":175,"close":175,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":175},"2025-03-21",{"date":1246,"open":175,"high":175,"low":175,"close":175,"change":240,"percent_change":240,"volume":673,"transactions":9,"vwap":175},"2025-03-20",{"date":1248,"open":175,"high":175,"low":175,"close":175,"change":240,"percent_change":240,"volume":249,"transactions":9,"vwap":175},"2025-03-19",{"date":1250,"open":175,"high":175,"low":175,"close":175,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":175},"2025-03-18",{"date":1252,"open":175,"high":175,"low":175,"close":175,"change":240,"percent_change":240,"volume":742,"transactions":9,"vwap":175},"2025-03-17",{"date":1254,"open":175,"high":175,"low":175,"close":175,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":175},"2025-03-14",{"date":1256,"open":175,"high":175,"low":175,"close":175,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":175},"2025-03-13",{"date":1258,"open":175,"high":175,"low":175,"close":175,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":175},"2025-03-12",{"date":1260,"open":175,"high":175,"low":175,"close":175,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":175},"2025-03-11",{"date":179,"open":175,"high":175,"low":175,"close":175,"change":240,"percent_change":240,"volume":240,"transactions":9,"vwap":175}]