[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BSAA":3,"homepage-market-summary":27,"stock-historical-BSAA":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BSAA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"BEST SPAC I Acquisition Corp. Class A Ordinary Shares","Nasdaq",null,"SERVICES-EDUCATIONAL SERVICES","BEST SPAC I Acquisition Corp is a blank check company.","1","Hong Kong",false,{"close":16,"open":17,"high":16,"low":17,"prev_close":16,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},11.3,11.155,0,2181,23,11.2557,17.2,10.05,9869.071666790795,17.5,279,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":152},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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","2026-10-02",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":36,"sparkline":52,"date":38},"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":36,"sparkline":59,"date":38},"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":36,"sparkline":66,"date":38},"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":14,"sparkline":73,"date":38},"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":36,"sparkline":81,"date":38},"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":36,"sparkline":88,"date":38},"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":36,"sparkline":95,"date":38},"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":36},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":36},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":36},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":36},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":178},1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":16,"start_date":177,"end_date":5},9.82,13085,3650708.1283629998,12.94,"2025-08-07",[179,180,186,196,203,210,220,227,235,244,253,260,267,277,283,292,302,310,319,330,341,349,358,367,376,383,391,396,406,415,423,431,440,449,457,466,475,485,495,505,512,519,528,535,543,547,553,560,567,574,582,589,597,604,610,617,622,629,636,642,650,657,664,670,677,686,693,700,708,714,719,724,731,736,742,747,755,763,768,772,779,784,790,796,801,804,808,812,815,818,821,823,829,834,837,840,842,846,848,850,852,855,857,859,861,865,868,870,872,874,876,878,880,885,887,891,893,895,897,899,902,904,906,908,910,912,914,917,921,923,925,927,929,931,933,935,937,939,944,946,949,951,953,955,957,959,961,964,967,969,971,973,975,977,979,981,983,986,990,994,996,998,1000,1003,1005,1008,1010,1013,1015,1017,1019,1021,1023,1025,1028,1033,1035,1038,1041,1043,1046,1048,1050,1052,1054,1057,1059,1061,1063,1068,1071,1075,1077,1079,1081,1087,1093,1095,1099,1102,1104,1108,1112,1114,1116,1118,1120,1122,1124,1126,1129,1132,1134,1136,1138,1141,1143,1145,1147,1149,1152,1155,1157,1160,1162,1164,1166,1168,1170,1172,1174,1176,1178,1180,1182,1186,1191,1193,1196,1200,1205,1207,1209,1211,1214,1217,1220,1226,1230,1232,1235,1238,1241,1246,1248,1250,1254,1257,1259,1262,1264,1268,1270,1272,1275,1278,1282,1285,1288,1292,1296,1299,1302,1306,1308,1313,1315,1318,1320],{"date":5,"open":17,"high":16,"low":17,"close":16,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":181,"open":182,"high":16,"low":182,"close":16,"change":18,"percent_change":18,"volume":183,"transactions":184,"vwap":185},"2026-09-28",11.125,330,17,11.1672,{"date":187,"open":188,"high":189,"low":190,"close":16,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-22",11.15,11.32,11.1,0.15,1.35,4972,107,11.1838,{"date":197,"open":198,"high":188,"low":198,"close":188,"change":120,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-21",10.9,2.29,5742,49,10.9837,{"date":204,"open":198,"high":198,"low":198,"close":198,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-18",-0.06,-0.55,1357,65,10.8731,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":208,"vwap":219},"2026-09-17",10.82,10.98,10.66,10.96,-0.02,-0.18,6152,10.814,{"date":221,"open":222,"high":213,"low":212,"close":213,"change":223,"percent_change":71,"volume":224,"transactions":225,"vwap":226},"2026-09-15",10.88,-0.12,4414,29,10.8828,{"date":228,"open":229,"high":190,"low":229,"close":190,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-11",10.99,-0.03,-0.27,952,26,10.9963,{"date":236,"open":237,"high":238,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-09",10.87,11.13,0.04,0.36,2278,47,10.9928,{"date":245,"open":246,"high":247,"low":212,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-08",10.95,11.09,-0.21,-1.86,3443,28,10.931,{"date":254,"open":16,"high":16,"low":16,"close":16,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-04",0.34,3.1,896,64,11.1848,{"date":261,"open":215,"high":182,"low":246,"close":215,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-03",-0.225,-2.01,1830,79,11.0085,{"date":268,"open":269,"high":16,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-01",11.18,11.045,11.185,0.085,0.77,7213,94,11.1538,{"date":278,"open":190,"high":190,"low":279,"close":190,"change":239,"percent_change":240,"volume":280,"transactions":281,"vwap":282},"2026-08-31",10.83,2703,53,11.0317,{"date":284,"open":285,"high":247,"low":286,"close":287,"change":217,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-28",11.03,10.8,11.06,-1.6,5417,100,10.9475,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":275,"vwap":301},"2026-08-27",11.304,11.316,11.04,11.24,-0.1,-0.88,3947,11.1741,{"date":303,"open":304,"high":305,"low":296,"close":305,"change":120,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-26",11.21,11.34,2.25,1615,34,11.1321,{"date":311,"open":312,"high":312,"low":313,"close":247,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-25",11.33,11.05,-0.32,-2.8,16492,242,11.1812,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-24",11.51,12.24,11.27,11.41,-0.59,-4.92,19804,167,11.5484,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-21",11.85,12.49,11.26,12,0.71,6.29,89274.89692,1810,11.7425,{"date":342,"open":343,"high":344,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":335,"vwap":348},"2026-08-20",11.07,11.29,0.105,0.94,657,11.2416,{"date":350,"open":351,"high":351,"low":352,"close":271,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-19",11.49,11.0892,-0.0351,-0.31,3983,128,11.4129,{"date":359,"open":360,"high":361,"low":285,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":201,"vwap":366},"2026-08-18",11.08,11.305,11.2201,0.0501,0.45,6239.316535,11.1041,{"date":368,"open":369,"high":369,"low":370,"close":369,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-17",11.17,11.0605,0.015,0.13,400.443223,33,11.1401,{"date":377,"open":17,"high":17,"low":17,"close":17,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-14",-0.175,-1.54,1088.806684,14,11.1568,{"date":384,"open":312,"high":385,"low":386,"close":312,"change":387,"percent_change":239,"volume":388,"transactions":389,"vwap":390},"2026-08-13",11.5263,11.1299,0.005,2326.882612,24,11.2733,{"date":392,"open":190,"high":393,"low":190,"close":393,"change":371,"percent_change":372,"volume":394,"transactions":201,"vwap":395},"2026-08-12",11.325,2280,11.1535,{"date":397,"open":398,"high":399,"low":238,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-11",11.2,11.5581,11.31,-0.09,-0.79,5459.867332,62,11.3658,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":281,"vwap":414},"2026-08-10",11.16,11.48,11.4,-0.1133,-0.98,2504,11.3455,{"date":416,"open":343,"high":417,"low":296,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":201,"vwap":422},"2026-08-07",11.5301,11.5133,0.3533,3.17,4984,11.2481,{"date":424,"open":369,"high":425,"low":313,"close":408,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-06",11.35,-0.24,-2.11,3240,66,11.1345,{"date":432,"open":433,"high":434,"low":296,"close":410,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-05",11.395,11.7,-0.35,-2.98,4763,190,11.3117,{"date":441,"open":442,"high":443,"low":444,"close":443,"change":445,"percent_change":446,"volume":447,"transactions":20,"vwap":448},"2026-08-04",11.59,11.75,11.1025,0.24,2.09,2176.878734,11.4281,{"date":450,"open":451,"high":443,"low":452,"close":321,"change":135,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-03",11,10.75,6.08,25832.393097,214,11.2121,{"date":458,"open":286,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":429,"vwap":465},"2026-07-31",10.97,10.6014,10.85,0.19,1.78,5832,10.7787,{"date":467,"open":323,"high":468,"low":469,"close":214,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-07-30",11.73,10.31,-0.81,-7.06,40479.591121,452,10.6327,{"date":476,"open":477,"high":478,"low":400,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-07-29",11.62,11.746,11.47,-0.5648,-4.69,8207.1,141,11.4784,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-28",11.69,12.52,12.0348,0.1398,1.18,22630.942105,240,12.0406,{"date":496,"open":497,"high":498,"low":487,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-27",11.9,12.04,11.895,0.05,0.42,2093,39,11.7602,{"date":506,"open":487,"high":497,"low":321,"close":507,"change":378,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-24",11.845,-1.46,3063,55,11.7103,{"date":513,"open":514,"high":515,"low":514,"close":515,"change":230,"percent_change":516,"volume":517,"transactions":64,"vwap":518},"2026-07-22",11.67,12.02,-0.25,815.01,11.7438,{"date":520,"open":521,"high":522,"low":523,"close":522,"change":524,"percent_change":120,"volume":525,"transactions":526,"vwap":527},"2026-07-21",11.83,12.05,11.81,0.03,2081,101,11.8668,{"date":529,"open":530,"high":531,"low":530,"close":515,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":515},"2026-07-17",11.8,12.2,0.18,1.52,2800,{"date":536,"open":321,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":539},"2026-07-16",11.95,11.5,11.84,-0.15,-1.25,4100,{"date":544,"open":497,"high":545,"low":410,"close":545,"change":18,"percent_change":18,"volume":546,"transactions":9,"vwap":545},"2026-07-15",11.99,1600,{"date":548,"open":549,"high":545,"low":344,"close":545,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":545},"2026-07-14",11.43,0.07,0.59,4800,{"date":554,"open":477,"high":322,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":556},"2026-07-13",11.61,11.92,-0.07,-0.58,7500,{"date":561,"open":515,"high":562,"low":563,"close":545,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":545},"2026-07-10",12.35,11.344,-0.36,-2.91,11100,{"date":568,"open":569,"high":570,"low":569,"close":562,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":562},"2026-07-09",11.97,12.75,0.424,3.56,35600,{"date":575,"open":576,"high":577,"low":578,"close":577,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":577},"2026-07-08",11.66,11.926,11.6,0.096,0.81,1400,{"date":583,"open":584,"high":585,"low":410,"close":521,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":521},"2026-07-07",12.01,12.12,-0.237,-1.96,5500,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-06",11.985,13.5,12.067,0.057,0.47,53600,{"date":598,"open":599,"high":600,"low":584,"close":584,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":584},"2026-07-02",12.15,12.5,0.6,5.26,2300,{"date":605,"open":410,"high":606,"low":410,"close":324,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":324},"2026-07-01",12.19,-0.46,-3.88,16600,{"date":611,"open":612,"high":545,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-06-30",11.98,11.87,0.17,1.45,1300,{"date":618,"open":612,"high":612,"low":578,"close":434,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":434},"2026-06-29",0.093,0.8,1200,{"date":623,"open":624,"high":545,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-06-26",11.22,11.607,0.142,1.24,3400,{"date":630,"open":570,"high":631,"low":451,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-06-25",13.2,11.465,-1.345,-10.5,18200,{"date":637,"open":638,"high":381,"low":488,"close":639,"change":640,"percent_change":508,"volume":641,"transactions":9,"vwap":639},"2026-06-24",13.3,12.81,-0.19,12900,{"date":643,"open":644,"high":645,"low":322,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-06-23",13.051,14.068,13,-0.053,-0.41,17000,{"date":651,"open":652,"high":652,"low":646,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-06-22",14.5,13.053,-1.407,-9.73,3300,{"date":658,"open":381,"high":659,"low":381,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-06-18",15.9,14.46,-0.205,-1.4,4700,{"date":665,"open":659,"high":659,"low":666,"close":667,"change":668,"percent_change":669,"volume":663,"transactions":9,"vwap":667},"2026-06-17",13.8,14.665,-0.095,-0.64,{"date":671,"open":672,"high":22,"low":673,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-16",15.03,14.76,-0.34,-2.25,6100,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-15",14.424,15.94,12.51,15.1,1.325,9.62,26400,{"date":687,"open":631,"high":688,"low":689,"close":688,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":688},"2026-06-12",13.775,12.889,0.575,4.36,2400,{"date":694,"open":695,"high":696,"low":488,"close":631,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":631},"2026-06-11",14.49,14.55,-0.26,-1.93,8500,{"date":701,"open":702,"high":381,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-10",13.22,12.9,13.46,1.06,8.55,10300,{"date":709,"open":477,"high":710,"low":477,"close":711,"change":346,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-06-09",15.09,12.4,8.2,86800,{"date":715,"open":487,"high":487,"low":323,"close":716,"change":462,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-08",11.46,1.69,25300,{"date":720,"open":721,"high":721,"low":334,"close":323,"change":722,"percent_change":723,"volume":542,"transactions":9,"vwap":323},"2026-06-05",11.745,-0.49,-4.17,{"date":725,"open":398,"high":726,"low":398,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-04",12.03,11.76,0.43,3.8,15200,{"date":732,"open":624,"high":733,"low":304,"close":312,"change":734,"percent_change":735,"volume":628,"transactions":9,"vwap":312},"2026-06-03",11.65,0.01,0.09,{"date":737,"open":16,"high":738,"low":16,"close":189,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":189},"2026-06-02",11.555,-0.13,-1.14,2000,{"date":743,"open":744,"high":434,"low":304,"close":745,"change":516,"percent_change":746,"volume":663,"transactions":9,"vwap":745},"2026-06-01",11.42,11.45,-2.14,{"date":748,"open":749,"high":750,"low":751,"close":434,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":434},"2026-05-29",12.444,12.6,11.01,-1.1,-8.59,30400,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-05-28",11.02,13.37,12.8,1.56,13.88,61600,{"date":764,"open":190,"high":765,"low":751,"close":297,"change":766,"percent_change":662,"volume":767,"transactions":9,"vwap":297},"2026-05-27",11.265,-0.16,8100,{"date":769,"open":434,"high":434,"low":398,"close":410,"change":770,"percent_change":771,"volume":542,"transactions":9,"vwap":410},"2026-05-26",-0.77,-6.33,{"date":773,"open":774,"high":775,"low":190,"close":776,"change":614,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-05-22",12.38,12.54,12.17,1.42,23000,{"date":780,"open":538,"high":781,"low":296,"close":335,"change":105,"percent_change":782,"volume":783,"transactions":9,"vwap":335},"2026-05-21",12.95,0.5,31200,{"date":785,"open":786,"high":612,"low":787,"close":788,"change":627,"percent_change":442,"volume":789,"transactions":9,"vwap":788},"2026-05-20",10.7,10.516,11.94,136900,{"date":791,"open":459,"high":459,"low":792,"close":786,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":786},"2026-05-19",10.3,-0.3,-2.73,139500,{"date":797,"open":451,"high":451,"low":451,"close":451,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":451},"2026-05-18",0.68,6.59,800,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":803},"2026-05-15",10.32,{"date":805,"open":806,"high":803,"low":807,"close":803,"change":110,"percent_change":298,"volume":656,"transactions":9,"vwap":803},"2026-05-14",10.27,10.26,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":18,"percent_change":18,"volume":811,"transactions":9,"vwap":810},"2026-05-13",10.33,300,{"date":813,"open":810,"high":810,"low":810,"close":810,"change":524,"percent_change":814,"volume":811,"transactions":9,"vwap":810},"2026-05-12",0.29,{"date":816,"open":792,"high":792,"low":792,"close":792,"change":110,"percent_change":298,"volume":817,"transactions":9,"vwap":792},"2026-05-11",10000,{"date":819,"open":469,"high":469,"low":469,"close":469,"change":734,"percent_change":820,"volume":542,"transactions":9,"vwap":469},"2026-05-08",0.1,{"date":822,"open":792,"high":792,"low":792,"close":792,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":792},"2026-05-07",{"date":824,"open":825,"high":826,"low":827,"close":792,"change":216,"percent_change":640,"volume":828,"transactions":9,"vwap":792},"2026-05-06",10.336,10.34,10.275,30500,{"date":830,"open":831,"high":803,"low":831,"close":803,"change":832,"percent_change":462,"volume":833,"transactions":9,"vwap":803},"2026-05-05",10.316,0.02,7700,{"date":835,"open":469,"high":469,"low":792,"close":792,"change":110,"percent_change":298,"volume":836,"transactions":9,"vwap":792},"2026-05-04",2100,{"date":838,"open":792,"high":469,"low":792,"close":469,"change":216,"percent_change":640,"volume":839,"transactions":9,"vwap":469},"2026-05-01",8900,{"date":841,"open":810,"high":810,"low":810,"close":810,"change":524,"percent_change":814,"volume":817,"transactions":9,"vwap":810},"2026-04-30",{"date":843,"open":844,"high":792,"low":844,"close":792,"change":239,"percent_change":845,"volume":817,"transactions":9,"vwap":792},"2026-04-29",10.29,0.39,{"date":847,"open":807,"high":807,"low":807,"close":807,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":807},"2026-04-28",{"date":849,"open":807,"high":807,"low":807,"close":807,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":807},"2026-04-27",{"date":851,"open":807,"high":807,"low":807,"close":807,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":807},"2026-04-24",{"date":853,"open":807,"high":807,"low":807,"close":807,"change":110,"percent_change":298,"volume":854,"transactions":9,"vwap":807},"2026-04-23",30000,{"date":856,"open":806,"high":806,"low":806,"close":806,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":806},"2026-04-22",{"date":858,"open":806,"high":806,"low":806,"close":806,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":806},"2026-04-21",{"date":860,"open":806,"high":806,"low":806,"close":806,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":806},"2026-04-20",{"date":862,"open":806,"high":806,"low":806,"close":806,"change":863,"percent_change":255,"volume":864,"transactions":9,"vwap":806},"2026-04-17",0.035,10200,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":867},"2026-04-16",10.235,{"date":869,"open":867,"high":867,"low":867,"close":867,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":867},"2026-04-15",{"date":871,"open":867,"high":867,"low":867,"close":867,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":867},"2026-04-14",{"date":873,"open":867,"high":867,"low":867,"close":867,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":867},"2026-04-13",{"date":875,"open":867,"high":867,"low":867,"close":867,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":867},"2026-04-10",{"date":877,"open":867,"high":867,"low":867,"close":867,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":867},"2026-04-09",{"date":879,"open":867,"high":867,"low":867,"close":867,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":867},"2026-04-08",{"date":881,"open":882,"high":882,"low":883,"close":867,"change":884,"percent_change":674,"volume":699,"transactions":9,"vwap":867},"2026-04-07",10.24,10.22,-0.035,{"date":886,"open":806,"high":806,"low":806,"close":806,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":806},"2026-04-06",{"date":888,"open":807,"high":889,"low":807,"close":806,"change":734,"percent_change":820,"volume":890,"transactions":9,"vwap":806},"2026-04-02",10.28,7600,{"date":892,"open":807,"high":807,"low":807,"close":807,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":807},"2026-04-01",{"date":894,"open":807,"high":807,"low":807,"close":807,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":807},"2026-03-31",{"date":896,"open":807,"high":807,"low":807,"close":807,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":807},"2026-03-30",{"date":898,"open":807,"high":807,"low":807,"close":807,"change":734,"percent_change":820,"volume":290,"transactions":9,"vwap":807},"2026-03-27",{"date":900,"open":901,"high":901,"low":901,"close":901,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":901},"2026-03-26",10.25,{"date":903,"open":901,"high":901,"low":901,"close":901,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":901},"2026-03-25",{"date":905,"open":901,"high":901,"low":901,"close":901,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":901},"2026-03-24",{"date":907,"open":901,"high":901,"low":901,"close":901,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":901},"2026-03-23",{"date":909,"open":901,"high":901,"low":901,"close":901,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":901},"2026-03-20",{"date":911,"open":901,"high":901,"low":901,"close":901,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":901},"2026-03-19",{"date":913,"open":901,"high":901,"low":901,"close":901,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":901},"2026-03-18",{"date":915,"open":883,"high":901,"low":883,"close":901,"change":500,"percent_change":51,"volume":916,"transactions":9,"vwap":901},"2026-03-17",200,{"date":918,"open":901,"high":901,"low":919,"close":919,"change":18,"percent_change":18,"volume":920,"transactions":9,"vwap":919},"2026-03-16",10.2,4500,{"date":922,"open":919,"high":919,"low":919,"close":919,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":919},"2026-03-13",{"date":924,"open":919,"high":919,"low":919,"close":919,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":919},"2026-03-12",{"date":926,"open":919,"high":919,"low":919,"close":919,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":919},"2026-03-11",{"date":928,"open":919,"high":919,"low":919,"close":919,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":919},"2026-03-10",{"date":930,"open":919,"high":919,"low":919,"close":919,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":919},"2026-03-09",{"date":932,"open":919,"high":919,"low":919,"close":919,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":919},"2026-03-06",{"date":934,"open":919,"high":919,"low":919,"close":919,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":919},"2026-03-05",{"date":936,"open":919,"high":919,"low":919,"close":919,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":919},"2026-03-04",{"date":938,"open":919,"high":919,"low":919,"close":919,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":919},"2026-03-03",{"date":940,"open":919,"high":919,"low":919,"close":919,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":919},"2026-03-02",-0.04,-0.39,700,{"date":945,"open":882,"high":882,"low":882,"close":882,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":882},"2026-02-27",{"date":947,"open":882,"high":882,"low":882,"close":882,"change":832,"percent_change":948,"volume":290,"transactions":9,"vwap":882},"2026-02-26",0.2,{"date":950,"open":883,"high":883,"low":883,"close":883,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":883},"2026-02-25",{"date":952,"open":883,"high":883,"low":883,"close":883,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":883},"2026-02-24",{"date":954,"open":883,"high":883,"low":883,"close":883,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":883},"2026-02-23",{"date":956,"open":883,"high":883,"low":883,"close":883,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":883},"2026-02-20",{"date":958,"open":883,"high":883,"low":883,"close":883,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":883},"2026-02-19",{"date":960,"open":883,"high":883,"low":883,"close":883,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":883},"2026-02-18",{"date":962,"open":883,"high":883,"low":883,"close":883,"change":832,"percent_change":948,"volume":963,"transactions":9,"vwap":883},"2026-02-17",1100,{"date":965,"open":919,"high":919,"low":919,"close":919,"change":18,"percent_change":18,"volume":966,"transactions":9,"vwap":919},"2026-02-13",4600,{"date":968,"open":919,"high":919,"low":919,"close":919,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":919},"2026-02-12",{"date":970,"open":919,"high":919,"low":919,"close":919,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":919},"2026-02-11",{"date":972,"open":919,"high":919,"low":919,"close":919,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":919},"2026-02-10",{"date":974,"open":919,"high":919,"low":919,"close":919,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":919},"2026-02-09",{"date":976,"open":919,"high":919,"low":919,"close":919,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":919},"2026-02-06",{"date":978,"open":919,"high":919,"low":919,"close":919,"change":18,"percent_change":18,"volume":836,"transactions":9,"vwap":919},"2026-02-05",{"date":980,"open":919,"high":919,"low":919,"close":919,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":919},"2026-02-04",{"date":982,"open":919,"high":919,"low":919,"close":919,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":919},"2026-02-03",{"date":984,"open":985,"high":919,"low":985,"close":919,"change":734,"percent_change":820,"volume":800,"transactions":9,"vwap":919},"2026-02-02",10.195,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":734,"percent_change":820,"volume":989,"transactions":9,"vwap":988},"2026-01-30",10.19,4000,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":216,"percent_change":993,"volume":290,"transactions":9,"vwap":992},"2026-01-29",10.18,-0.2,{"date":995,"open":919,"high":919,"low":919,"close":919,"change":832,"percent_change":948,"volume":290,"transactions":9,"vwap":919},"2026-01-28",{"date":997,"open":988,"high":988,"low":992,"close":992,"change":18,"percent_change":18,"volume":811,"transactions":9,"vwap":992},"2026-01-27",{"date":999,"open":988,"high":988,"low":992,"close":992,"change":18,"percent_change":18,"volume":811,"transactions":9,"vwap":992},"2026-01-26",{"date":1001,"open":988,"high":988,"low":992,"close":992,"change":18,"percent_change":18,"volume":1002,"transactions":9,"vwap":992},"2026-01-23",8200,{"date":1004,"open":988,"high":988,"low":992,"close":992,"change":18,"percent_change":18,"volume":811,"transactions":9,"vwap":992},"2026-01-22",{"date":1006,"open":992,"high":988,"low":992,"close":992,"change":18,"percent_change":18,"volume":1007,"transactions":9,"vwap":992},"2026-01-21",1900,{"date":1009,"open":992,"high":992,"low":992,"close":992,"change":734,"percent_change":820,"volume":916,"transactions":9,"vwap":992},"2026-01-20",{"date":1011,"open":988,"high":988,"low":1012,"close":1012,"change":18,"percent_change":18,"volume":916,"transactions":9,"vwap":1012},"2026-01-16",10.17,{"date":1014,"open":1012,"high":1012,"low":1012,"close":1012,"change":216,"percent_change":993,"volume":290,"transactions":9,"vwap":1012},"2026-01-15",{"date":1016,"open":988,"high":988,"low":988,"close":988,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":988},"2026-01-14",{"date":1018,"open":988,"high":988,"low":988,"close":988,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":988},"2026-01-13",{"date":1020,"open":988,"high":988,"low":988,"close":988,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":988},"2026-01-12",{"date":1022,"open":988,"high":988,"low":988,"close":988,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":988},"2026-01-09",{"date":1024,"open":988,"high":988,"low":988,"close":988,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":988},"2026-01-08",{"date":1026,"open":1012,"high":988,"low":1012,"close":988,"change":524,"percent_change":1027,"volume":616,"transactions":9,"vwap":988},"2026-01-07",0.3,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":239,"percent_change":125,"volume":1032,"transactions":9,"vwap":1031},"2026-01-06",10.12,10.16,301600,{"date":1034,"open":1030,"high":1030,"low":1030,"close":1030,"change":110,"percent_change":298,"volume":290,"transactions":9,"vwap":1030},"2026-01-05",{"date":1036,"open":1037,"high":1037,"low":1037,"close":1037,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1037},"2026-01-02",10.13,{"date":1039,"open":1037,"high":1037,"low":1037,"close":1037,"change":18,"percent_change":18,"volume":1040,"transactions":9,"vwap":1037},"2025-12-31",58,{"date":1042,"open":1037,"high":1037,"low":1037,"close":1037,"change":524,"percent_change":1027,"volume":171,"transactions":9,"vwap":1037},"2025-12-30",{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":18,"percent_change":18,"volume":290,"transactions":9,"vwap":1045},"2025-12-29",10.1,{"date":1047,"open":1045,"high":1045,"low":1045,"close":1045,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1045},"2025-12-26",{"date":1049,"open":1045,"high":1045,"low":1045,"close":1045,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1045},"2025-12-24",{"date":1051,"open":1045,"high":1045,"low":1045,"close":1045,"change":18,"percent_change":18,"volume":290,"transactions":9,"vwap":1045},"2025-12-23",{"date":1053,"open":1045,"high":1045,"low":1045,"close":1045,"change":387,"percent_change":500,"volume":290,"transactions":9,"vwap":1045},"2025-12-22",{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1056},"2025-12-19",10.095,{"date":1058,"open":1056,"high":1056,"low":1056,"close":1056,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1056},"2025-12-18",{"date":1060,"open":1056,"high":1056,"low":1056,"close":1056,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1056},"2025-12-17",{"date":1062,"open":1056,"high":1056,"low":1056,"close":1056,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1056},"2025-12-16",{"date":1064,"open":1065,"high":1065,"low":1056,"close":1056,"change":1066,"percent_change":516,"volume":1067,"transactions":9,"vwap":1056},"2025-12-15",10.11,-0.025,108300,{"date":1069,"open":1065,"high":1030,"low":1045,"close":1030,"change":734,"percent_change":820,"volume":1070,"transactions":9,"vwap":1030},"2025-12-12",5600,{"date":1072,"open":1073,"high":1037,"low":1065,"close":1065,"change":18,"percent_change":18,"volume":1074,"transactions":9,"vwap":1065},"2025-12-11",10.121,12700,{"date":1076,"open":1065,"high":1065,"low":1065,"close":1065,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1065},"2025-12-10",{"date":1078,"open":1065,"high":1065,"low":1065,"close":1065,"change":18,"percent_change":18,"volume":290,"transactions":9,"vwap":1065},"2025-12-09",{"date":1080,"open":1065,"high":1065,"low":1065,"close":1065,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1065},"2025-12-08",{"date":1082,"open":1065,"high":1065,"low":1083,"close":1065,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1065},"2025-12-05",10.09,-0.008,-0.08,28600,{"date":1088,"open":1045,"high":1089,"low":1045,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2025-12-04",10.118,0.028,0.28,9400,{"date":1094,"open":1083,"high":1083,"low":1083,"close":1083,"change":216,"percent_change":993,"volume":916,"transactions":9,"vwap":1083},"2025-12-03",{"date":1096,"open":1030,"high":1097,"low":1045,"close":1065,"change":941,"percent_change":942,"volume":1098,"transactions":9,"vwap":1065},"2025-12-02",10.14,59300,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1101},"2025-12-01",10.15,{"date":1103,"open":1030,"high":1101,"low":1030,"close":1101,"change":500,"percent_change":782,"volume":864,"transactions":9,"vwap":1101},"2025-11-28",{"date":1105,"open":1045,"high":1106,"low":1045,"close":1045,"change":18,"percent_change":18,"volume":1107,"transactions":9,"vwap":1045},"2025-11-26",10.101,113100,{"date":1109,"open":1110,"high":1110,"low":1045,"close":1045,"change":18,"percent_change":18,"volume":1111,"transactions":9,"vwap":1045},"2025-11-25",10.109,43900,{"date":1113,"open":1045,"high":1045,"low":1045,"close":1045,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1045},"2025-11-24",{"date":1115,"open":1045,"high":1045,"low":1045,"close":1045,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1045},"2025-11-21",{"date":1117,"open":1045,"high":1045,"low":1045,"close":1045,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1045},"2025-11-20",{"date":1119,"open":1045,"high":1045,"low":1045,"close":1045,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1045},"2025-11-19",{"date":1121,"open":1045,"high":1045,"low":1045,"close":1045,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1045},"2025-11-18",{"date":1123,"open":1045,"high":1045,"low":1045,"close":1045,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1045},"2025-11-17",{"date":1125,"open":1045,"high":1045,"low":1045,"close":1045,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1045},"2025-11-14",{"date":1127,"open":1045,"high":1045,"low":1045,"close":1045,"change":18,"percent_change":18,"volume":1128,"transactions":9,"vwap":1045},"2025-11-13",26000,{"date":1130,"open":1045,"high":1045,"low":1045,"close":1045,"change":18,"percent_change":18,"volume":1131,"transactions":9,"vwap":1045},"2025-11-12",3900,{"date":1133,"open":1045,"high":1045,"low":1045,"close":1045,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1045},"2025-11-11",{"date":1135,"open":1045,"high":1045,"low":1045,"close":1045,"change":18,"percent_change":18,"volume":916,"transactions":9,"vwap":1045},"2025-11-10",{"date":1137,"open":1045,"high":1045,"low":1045,"close":1045,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1045},"2025-11-07",{"date":1139,"open":1083,"high":1045,"low":1083,"close":1045,"change":941,"percent_change":942,"volume":1140,"transactions":9,"vwap":1045},"2025-11-06",46000,{"date":1142,"open":1097,"high":1097,"low":1097,"close":1097,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1097},"2025-11-05",{"date":1144,"open":1097,"high":1097,"low":1097,"close":1097,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1097},"2025-11-04",{"date":1146,"open":1097,"high":1097,"low":1097,"close":1097,"change":734,"percent_change":820,"volume":290,"transactions":9,"vwap":1097},"2025-11-03",{"date":1148,"open":1065,"high":1037,"low":1065,"close":1037,"change":832,"percent_change":948,"volume":963,"transactions":9,"vwap":1037},"2025-10-31",{"date":1150,"open":1065,"high":1065,"low":1065,"close":1065,"change":734,"percent_change":820,"volume":1151,"transactions":9,"vwap":1065},"2025-10-30",500,{"date":1153,"open":1045,"high":1045,"low":1045,"close":1045,"change":110,"percent_change":298,"volume":1154,"transactions":9,"vwap":1045},"2025-10-29",18900,{"date":1156,"open":1065,"high":1065,"low":1065,"close":1065,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1065},"2025-10-28",{"date":1158,"open":1065,"high":1065,"low":1065,"close":1065,"change":18,"percent_change":18,"volume":1159,"transactions":9,"vwap":1065},"2025-10-27",2200,{"date":1161,"open":1065,"high":1065,"low":1065,"close":1065,"change":18,"percent_change":18,"volume":916,"transactions":9,"vwap":1065},"2025-10-24",{"date":1163,"open":1065,"high":1065,"low":1065,"close":1065,"change":734,"percent_change":820,"volume":290,"transactions":9,"vwap":1065},"2025-10-23",{"date":1165,"open":1045,"high":1045,"low":1045,"close":1045,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1045},"2025-10-22",{"date":1167,"open":1045,"high":1045,"low":1045,"close":1045,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1045},"2025-10-21",{"date":1169,"open":1045,"high":1045,"low":1045,"close":1045,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1045},"2025-10-20",{"date":1171,"open":1045,"high":1045,"low":1045,"close":1045,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1045},"2025-10-17",{"date":1173,"open":1045,"high":1045,"low":1045,"close":1045,"change":18,"percent_change":18,"volume":890,"transactions":9,"vwap":1045},"2025-10-16",{"date":1175,"open":1045,"high":1045,"low":1045,"close":1045,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1045},"2025-10-15",{"date":1177,"open":1045,"high":1045,"low":1045,"close":1045,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1045},"2025-10-14",{"date":1179,"open":1045,"high":1045,"low":1045,"close":1045,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1045},"2025-10-13",{"date":1181,"open":1045,"high":1045,"low":1045,"close":1045,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1045},"2025-10-10",{"date":1183,"open":1184,"high":1045,"low":1184,"close":1045,"change":110,"percent_change":298,"volume":1185,"transactions":9,"vwap":1045},"2025-10-09",10.07,9300,{"date":1187,"open":1188,"high":1065,"low":1189,"close":1065,"change":500,"percent_change":782,"volume":1190,"transactions":9,"vwap":1065},"2025-10-08",10.06,10.059,159700,{"date":1192,"open":1188,"high":1188,"low":1188,"close":1188,"change":18,"percent_change":18,"volume":916,"transactions":9,"vwap":1188},"2025-10-07",{"date":1194,"open":23,"high":1188,"low":23,"close":1188,"change":734,"percent_change":820,"volume":1195,"transactions":9,"vwap":1188},"2025-10-06",22200,{"date":1197,"open":23,"high":1188,"low":23,"close":23,"change":1198,"percent_change":832,"volume":1199,"transactions":9,"vwap":23},"2025-10-03",0.002,14800,{"date":1201,"open":901,"high":901,"low":1202,"close":1202,"change":1203,"percent_change":216,"volume":1204,"transactions":9,"vwap":1202},"2025-10-02",10.048,-0.002,16400,{"date":1206,"open":23,"high":23,"low":23,"close":23,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":23},"2025-10-01",{"date":1208,"open":23,"high":23,"low":23,"close":23,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":23},"2025-09-30",{"date":1210,"open":23,"high":23,"low":23,"close":23,"change":18,"percent_change":18,"volume":603,"transactions":9,"vwap":23},"2025-09-29",{"date":1212,"open":23,"high":23,"low":1213,"close":23,"change":734,"percent_change":820,"volume":767,"transactions":9,"vwap":23},"2025-09-26",10.04,{"date":1215,"open":1213,"high":1213,"low":1213,"close":1213,"change":18,"percent_change":18,"volume":1216,"transactions":9,"vwap":1213},"2025-09-25",64500,{"date":1218,"open":1213,"high":1213,"low":1213,"close":1213,"change":18,"percent_change":18,"volume":1219,"transactions":9,"vwap":1213},"2025-09-24",5000,{"date":1221,"open":1222,"high":1213,"low":1222,"close":1213,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1213},"2025-09-23",10.035,-0.005,-0.05,16100,{"date":1227,"open":1222,"high":23,"low":1222,"close":1228,"change":387,"percent_change":500,"volume":1229,"transactions":9,"vwap":1228},"2025-09-22",10.045,10700,{"date":1231,"open":1213,"high":1213,"low":1213,"close":1213,"change":18,"percent_change":18,"volume":741,"transactions":9,"vwap":1213},"2025-09-19",{"date":1233,"open":1222,"high":1213,"low":1222,"close":1213,"change":734,"percent_change":820,"volume":1234,"transactions":9,"vwap":1213},"2025-09-18",7000,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":1084,"percent_change":1085,"volume":290,"transactions":9,"vwap":1237},"2025-09-17",10.03,{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1240},"2025-09-16",10.038,{"date":1242,"open":1240,"high":1240,"low":1240,"close":1240,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1240},"2025-09-15",0.008,0.08,600,{"date":1247,"open":1237,"high":1237,"low":1237,"close":1237,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1237},"2025-09-12",{"date":1249,"open":1237,"high":1237,"low":1237,"close":1237,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1237},"2025-09-11",{"date":1251,"open":1252,"high":1237,"low":1252,"close":1237,"change":387,"percent_change":500,"volume":1253,"transactions":9,"vwap":1237},"2025-09-10",10.02,18500,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1256},"2025-09-09",10.025,{"date":1258,"open":1237,"high":1237,"low":1256,"close":1256,"change":387,"percent_change":500,"volume":663,"transactions":9,"vwap":1256},"2025-09-08",{"date":1260,"open":1252,"high":1252,"low":1252,"close":1252,"change":110,"percent_change":298,"volume":1261,"transactions":9,"vwap":1252},"2025-09-05",15700,{"date":1263,"open":1237,"high":1237,"low":1237,"close":1237,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1237},"2025-09-04",{"date":1265,"open":1266,"high":1237,"low":1266,"close":1237,"change":18,"percent_change":18,"volume":1267,"transactions":9,"vwap":1237},"2025-09-03",10,40000,{"date":1269,"open":1237,"high":1237,"low":1237,"close":1237,"change":18,"percent_change":18,"volume":171,"transactions":9,"vwap":1237},"2025-09-02",{"date":1271,"open":1237,"high":1237,"low":1237,"close":1237,"change":734,"percent_change":820,"volume":542,"transactions":9,"vwap":1237},"2025-08-29",{"date":1273,"open":1237,"high":1237,"low":1252,"close":1252,"change":832,"percent_change":948,"volume":1274,"transactions":9,"vwap":1252},"2025-08-28",5400,{"date":1276,"open":1252,"high":1252,"low":1266,"close":1266,"change":18,"percent_change":18,"volume":1277,"transactions":9,"vwap":1266},"2025-08-27",180000,{"date":1279,"open":1280,"high":1280,"low":1266,"close":1266,"change":18,"percent_change":18,"volume":1281,"transactions":9,"vwap":1266},"2025-08-26",10.01,50600,{"date":1283,"open":1280,"high":1280,"low":1266,"close":1266,"change":18,"percent_change":18,"volume":1284,"transactions":9,"vwap":1266},"2025-08-25",88400,{"date":1286,"open":1252,"high":1252,"low":1266,"close":1266,"change":110,"percent_change":298,"volume":1287,"transactions":9,"vwap":1266},"2025-08-22",91600,{"date":1289,"open":1280,"high":1280,"low":1290,"close":1280,"change":734,"percent_change":820,"volume":1291,"transactions":9,"vwap":1280},"2025-08-21",10.0050001,10600,{"date":1293,"open":1266,"high":1290,"low":1294,"close":1266,"change":110,"percent_change":298,"volume":1295,"transactions":9,"vwap":1266},"2025-08-20",9.99,298800,{"date":1297,"open":1280,"high":1280,"low":1280,"close":1280,"change":18,"percent_change":18,"volume":1298,"transactions":9,"vwap":1280},"2025-08-19",126000,{"date":1300,"open":1266,"high":1280,"low":1266,"close":1280,"change":18,"percent_change":18,"volume":1301,"transactions":9,"vwap":1280},"2025-08-18",24400,{"date":1303,"open":1304,"high":1304,"low":1280,"close":1280,"change":18,"percent_change":18,"volume":1305,"transactions":9,"vwap":1280},"2025-08-15",10.015,23700,{"date":1307,"open":1280,"high":1280,"low":1280,"close":1280,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1280},"2025-08-14",{"date":1309,"open":1310,"high":1280,"low":1311,"close":1280,"change":18,"percent_change":18,"volume":1312,"transactions":9,"vwap":1280},"2025-08-13",10.0089998,10.0010004,6200,{"date":1314,"open":1280,"high":1280,"low":1280,"close":1280,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1280},"2025-08-12",{"date":1316,"open":1280,"high":1280,"low":1280,"close":1280,"change":18,"percent_change":18,"volume":1317,"transactions":9,"vwap":1280},"2025-08-11",15000,{"date":1319,"open":1266,"high":1280,"low":1266,"close":1280,"change":387,"percent_change":500,"volume":621,"transactions":9,"vwap":1280},"2025-08-08",{"date":177,"open":803,"high":803,"low":173,"close":1290,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1290},-0.315,-3.05,153300]