[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRAQ":3,"homepage-market-summary":26,"stock-historical-CRAQ":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CRAQ","2026-10-01",{"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},"Cal Redwood Acquisition Corp. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Cal Redwood Acquisition Corp is a blank check company.","Menlo Park, CA",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":15,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.41,10.4,0.01,0.1,58510,26,10.4433,10.02,23542.733255607476,100,287,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,38,45,52,59,66],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":35,"sparkline":58,"date":37},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":35,"sparkline":65,"date":37},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":37},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":37},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":37},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":37},"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":43,"page_size":170,"total_pages":43,"summary":171,"data":178},1000,{"period_high":172,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},10.44,9.92,33498,9614043.9167,4.31,"2025-06-23",[179,180,188,195,202,208,212,219,224,229,233,239,244,251,256,264,271,277,282,284,286,288,290,292,294,298,301,305,308,313,316,319,321,323,326,329,332,336,338,340,346,349,351,353,358,361,363,365,367,369,371,373,376,378,380,382,384,387,391,395,400,402,404,407,410,413,415,417,419,421,423,425,427,431,433,436,439,442,445,448,450,452,454,457,461,464,467,469,471,474,476,478,481,484,486,488,490,494,498,502,505,507,509,511,513,515,517,519,522,524,527,532,535,537,540,542,545,547,549,551,553,555,557,560,562,565,568,570,572,574,577,582,584,587,589,591,593,595,597,599,602,604,609,612,614,616,620,622,624,628,630,632,634,636,638,641,644,646,648,652,654,656,659,663,665,669,674,676,679,682,687,690,693,696,698,701,703,705,707,709,711,714,717,721,725,728,731,734,736,739,741,744,747,749,753,757,760,763,767,769,772,776,779,782,785,787,789,791,794,798,800,804,809,813,816,819,824,827,831,837,840,842,846,849,852,857,859,861,863,865,867,869,873,875,877,879,882,885,887,890,893,896,899,901,904,907,909,912,914,916,919,922,927,933,935,939,942,944,946,949,951,953,956,960,966,968,971,976,980,983,986,990,992,994,997,1001,1004,1007,1009,1014,1017,1020,1025,1030,1033,1037,1041],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":181,"open":182,"high":16,"low":183,"close":16,"change":184,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-24",10.385,10.38,0,374503,74,10.3813,{"date":189,"open":16,"high":16,"low":16,"close":16,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-23",0.0199,0.19,5180,16,10.3996,{"date":196,"open":183,"high":197,"low":183,"close":197,"change":198,"percent_change":18,"volume":199,"transactions":200,"vwap":201},"2026-09-22",10.3801,0.0101,472,24,10.372,{"date":203,"open":182,"high":182,"low":204,"close":204,"change":109,"percent_change":205,"volume":206,"transactions":207,"vwap":201},"2026-09-17",10.37,-0.1,125530,57,{"date":209,"open":182,"high":182,"low":183,"close":183,"change":109,"percent_change":205,"volume":210,"transactions":211,"vwap":197},"2026-09-15",54300,54,{"date":213,"open":214,"high":215,"low":214,"close":214,"change":17,"percent_change":18,"volume":216,"transactions":217,"vwap":218},"2026-09-10",10.39,10.395,20166,188,10.3897,{"date":220,"open":204,"high":16,"low":204,"close":183,"change":184,"percent_change":184,"volume":221,"transactions":222,"vwap":223},"2026-09-09",274082,224,10.3808,{"date":225,"open":183,"high":214,"low":183,"close":183,"change":184,"percent_change":184,"volume":226,"transactions":227,"vwap":228},"2026-09-08",177414,1547,10.4956,{"date":230,"open":183,"high":183,"low":183,"close":183,"change":231,"percent_change":191,"volume":232,"transactions":186,"vwap":183},"2026-09-02",0.02,129883,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":184,"percent_change":184,"volume":236,"transactions":237,"vwap":238},"2026-09-01",10.36,2510,17,10.3605,{"date":240,"open":235,"high":235,"low":235,"close":235,"change":184,"percent_change":184,"volume":241,"transactions":242,"vwap":243},"2026-08-31",289,9,10.3606,{"date":245,"open":235,"high":235,"low":235,"close":235,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-08-28",-0.02,-0.19,254.438,22,10.3587,{"date":252,"open":183,"high":214,"low":204,"close":183,"change":17,"percent_change":18,"volume":253,"transactions":254,"vwap":255},"2026-08-26",453985,102,10.3822,{"date":257,"open":258,"high":204,"low":258,"close":204,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-08-25",10.29,0.04,0.39,37852.4787,718,10.4924,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":246,"percent_change":247,"volume":268,"transactions":269,"vwap":270},"2026-08-21",10.28,10.33,47304,3084,12.9031,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":184,"percent_change":184,"volume":274,"transactions":275,"vwap":276},"2026-07-30",10.35,1006,5,10.3499,{"date":278,"open":279,"high":273,"low":279,"close":273,"change":184,"percent_change":184,"volume":280,"transactions":193,"vwap":281},"2026-07-29",10.2999,6304,10.3396,{"date":283,"open":273,"high":273,"low":273,"close":273,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":273},"2026-07-17",{"date":285,"open":273,"high":273,"low":273,"close":273,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":273},"2026-07-16",{"date":287,"open":273,"high":273,"low":273,"close":273,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":273},"2026-07-15",{"date":289,"open":273,"high":273,"low":273,"close":273,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":273},"2026-07-14",{"date":291,"open":273,"high":273,"low":273,"close":273,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":273},"2026-07-13",{"date":293,"open":273,"high":273,"low":273,"close":273,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":273},"2026-07-10",{"date":295,"open":296,"high":273,"low":296,"close":273,"change":184,"percent_change":184,"volume":297,"transactions":9,"vwap":273},"2026-07-09",10.345,8700,{"date":299,"open":273,"high":273,"low":273,"close":273,"change":184,"percent_change":184,"volume":300,"transactions":9,"vwap":273},"2026-07-08",6600,{"date":302,"open":303,"high":273,"low":303,"close":273,"change":17,"percent_change":18,"volume":304,"transactions":9,"vwap":273},"2026-07-07",10.34,4100,{"date":306,"open":267,"high":303,"low":267,"close":303,"change":231,"percent_change":191,"volume":307,"transactions":9,"vwap":303},"2026-07-06",23500,{"date":309,"open":310,"high":311,"low":310,"close":311,"change":231,"percent_change":191,"volume":312,"transactions":9,"vwap":311},"2026-07-02",10.3,10.32,6200,{"date":314,"open":310,"high":310,"low":310,"close":310,"change":184,"percent_change":184,"volume":315,"transactions":9,"vwap":310},"2026-07-01",5200,{"date":317,"open":266,"high":310,"low":266,"close":310,"change":17,"percent_change":18,"volume":318,"transactions":9,"vwap":310},"2026-06-30",65800,{"date":320,"open":258,"high":258,"low":258,"close":258,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":258},"2026-06-29",{"date":322,"open":258,"high":258,"low":258,"close":258,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":258},"2026-06-26",{"date":324,"open":258,"high":258,"low":258,"close":258,"change":184,"percent_change":184,"volume":325,"transactions":9,"vwap":258},"2026-06-25",7500,{"date":327,"open":258,"high":310,"low":258,"close":258,"change":17,"percent_change":18,"volume":328,"transactions":9,"vwap":258},"2026-06-24",31000,{"date":330,"open":266,"high":266,"low":266,"close":266,"change":109,"percent_change":205,"volume":331,"transactions":9,"vwap":266},"2026-06-23",25000,{"date":333,"open":266,"high":258,"low":334,"close":258,"change":17,"percent_change":18,"volume":335,"transactions":9,"vwap":258},"2026-06-22",10.27,36800,{"date":337,"open":266,"high":266,"low":266,"close":266,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":266},"2026-06-18",{"date":339,"open":266,"high":266,"low":266,"close":266,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":266},"2026-06-17",{"date":341,"open":266,"high":342,"low":266,"close":266,"change":343,"percent_change":344,"volume":345,"transactions":9,"vwap":266},"2026-06-16",10.285,0.005,0.05,2000,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":348},"2026-06-15",10.275,{"date":350,"open":348,"high":348,"low":348,"close":348,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":348},"2026-06-12",{"date":352,"open":348,"high":348,"low":348,"close":348,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":348},"2026-06-11",{"date":354,"open":348,"high":348,"low":348,"close":348,"change":355,"percent_change":356,"volume":357,"transactions":9,"vwap":348},"2026-06-10",0.015,0.15,50100,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":360},"2026-06-09",10.26,{"date":362,"open":360,"high":360,"low":360,"close":360,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":360},"2026-06-08",{"date":364,"open":360,"high":360,"low":360,"close":360,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":360},"2026-06-05",{"date":366,"open":360,"high":360,"low":360,"close":360,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":360},"2026-06-04",{"date":368,"open":360,"high":360,"low":360,"close":360,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":360},"2026-06-03",{"date":370,"open":360,"high":360,"low":360,"close":360,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":360},"2026-06-02",{"date":372,"open":360,"high":360,"low":360,"close":360,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":360},"2026-06-01",{"date":374,"open":360,"high":360,"low":360,"close":360,"change":184,"percent_change":184,"volume":375,"transactions":9,"vwap":360},"2026-05-29",10000,{"date":377,"open":360,"high":360,"low":360,"close":360,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":360},"2026-05-28",{"date":379,"open":360,"high":360,"low":360,"close":360,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":360},"2026-05-27",{"date":381,"open":360,"high":360,"low":360,"close":360,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":360},"2026-05-26",{"date":383,"open":360,"high":360,"low":360,"close":360,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":360},"2026-05-22",{"date":385,"open":360,"high":360,"low":360,"close":360,"change":17,"percent_change":18,"volume":386,"transactions":9,"vwap":360},"2026-05-21",800,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":17,"percent_change":18,"volume":390,"transactions":9,"vwap":389},"2026-05-20",10.25,152600,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":343,"percent_change":344,"volume":394,"transactions":9,"vwap":393},"2026-05-19",10.24,150000,{"date":396,"open":393,"high":393,"low":397,"close":398,"change":343,"percent_change":344,"volume":399,"transactions":9,"vwap":398},"2026-05-18",10.23,10.235,26500,{"date":401,"open":397,"high":397,"low":397,"close":397,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":397},"2026-05-15",{"date":403,"open":397,"high":397,"low":397,"close":397,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":397},"2026-05-14",{"date":405,"open":397,"high":397,"low":397,"close":397,"change":184,"percent_change":184,"volume":406,"transactions":9,"vwap":397},"2026-05-13",5000,{"date":408,"open":389,"high":389,"low":397,"close":397,"change":17,"percent_change":18,"volume":409,"transactions":9,"vwap":397},"2026-05-12",11500,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":412},"2026-05-11",10.22,{"date":414,"open":412,"high":412,"low":412,"close":412,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":412},"2026-05-08",{"date":416,"open":412,"high":412,"low":412,"close":412,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":412},"2026-05-07",{"date":418,"open":412,"high":412,"low":412,"close":412,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":412},"2026-05-06",{"date":420,"open":412,"high":412,"low":412,"close":412,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":412},"2026-05-05",{"date":422,"open":412,"high":412,"low":412,"close":412,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":412},"2026-05-04",{"date":424,"open":412,"high":412,"low":412,"close":412,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":412},"2026-05-01",{"date":426,"open":412,"high":412,"low":412,"close":412,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":412},"2026-04-30",{"date":428,"open":412,"high":412,"low":429,"close":412,"change":184,"percent_change":184,"volume":430,"transactions":9,"vwap":412},"2026-04-29",10.215,21200,{"date":432,"open":412,"high":412,"low":412,"close":412,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":412},"2026-04-28",{"date":434,"open":412,"high":412,"low":412,"close":412,"change":184,"percent_change":184,"volume":435,"transactions":9,"vwap":412},"2026-04-27",25700,{"date":437,"open":412,"high":412,"low":412,"close":412,"change":184,"percent_change":184,"volume":438,"transactions":9,"vwap":412},"2026-04-24",300,{"date":440,"open":412,"high":397,"low":412,"close":412,"change":184,"percent_change":184,"volume":441,"transactions":9,"vwap":412},"2026-04-23",12100,{"date":443,"open":412,"high":412,"low":412,"close":412,"change":231,"percent_change":444,"volume":24,"transactions":9,"vwap":412},"2026-04-22",0.2,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":447},"2026-04-21",10.2,{"date":449,"open":447,"high":447,"low":447,"close":447,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":447},"2026-04-20",{"date":451,"open":447,"high":447,"low":447,"close":447,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":447},"2026-04-17",{"date":453,"open":447,"high":447,"low":447,"close":447,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":447},"2026-04-16",{"date":455,"open":447,"high":447,"low":447,"close":447,"change":17,"percent_change":18,"volume":456,"transactions":9,"vwap":447},"2026-04-15",400,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":184,"percent_change":184,"volume":460,"transactions":9,"vwap":459},"2026-04-14",10.19,1200,{"date":462,"open":459,"high":459,"low":459,"close":459,"change":17,"percent_change":18,"volume":463,"transactions":9,"vwap":459},"2026-04-13",600,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":466},"2026-04-10",10.18,{"date":468,"open":466,"high":466,"low":466,"close":466,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":466},"2026-04-09",{"date":470,"open":466,"high":466,"low":466,"close":466,"change":17,"percent_change":18,"volume":24,"transactions":9,"vwap":466},"2026-04-08",{"date":472,"open":473,"high":473,"low":473,"close":473,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":473},"2026-04-07",10.17,{"date":475,"open":473,"high":473,"low":473,"close":473,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":473},"2026-04-06",{"date":477,"open":473,"high":473,"low":473,"close":473,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":473},"2026-04-02",{"date":479,"open":473,"high":473,"low":473,"close":473,"change":231,"percent_change":444,"volume":480,"transactions":9,"vwap":473},"2026-04-01",200,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":483},"2026-03-31",10.15,{"date":485,"open":483,"high":483,"low":483,"close":483,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":483},"2026-03-30",{"date":487,"open":483,"high":483,"low":483,"close":483,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":483},"2026-03-27",{"date":489,"open":483,"high":483,"low":483,"close":483,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":483},"2026-03-26",{"date":491,"open":492,"high":492,"low":483,"close":483,"change":17,"percent_change":18,"volume":493,"transactions":9,"vwap":483},"2026-03-25",10.16,16300,{"date":495,"open":483,"high":483,"low":496,"close":496,"change":109,"percent_change":205,"volume":497,"transactions":9,"vwap":496},"2026-03-24",10.14,3200,{"date":499,"open":492,"high":466,"low":483,"close":483,"change":500,"percent_change":501,"volume":315,"transactions":9,"vwap":483},"2026-03-23",-0.06,-0.59,{"date":503,"open":504,"high":504,"low":504,"close":504,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":504},"2026-03-20",10.21,{"date":506,"open":504,"high":504,"low":504,"close":504,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":504},"2026-03-19",{"date":508,"open":504,"high":504,"low":504,"close":504,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":504},"2026-03-18",{"date":510,"open":504,"high":504,"low":504,"close":504,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":504},"2026-03-17",{"date":512,"open":504,"high":504,"low":504,"close":504,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":504},"2026-03-16",{"date":514,"open":504,"high":504,"low":504,"close":504,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":504},"2026-03-13",{"date":516,"open":504,"high":504,"low":504,"close":504,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":504},"2026-03-12",{"date":518,"open":504,"high":504,"low":504,"close":504,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":504},"2026-03-11",{"date":520,"open":459,"high":504,"low":459,"close":504,"change":17,"percent_change":18,"volume":521,"transactions":9,"vwap":504},"2026-03-10",18000,{"date":523,"open":447,"high":447,"low":447,"close":447,"change":17,"percent_change":18,"volume":406,"transactions":9,"vwap":447},"2026-03-09",{"date":525,"open":459,"high":459,"low":459,"close":459,"change":259,"percent_change":260,"volume":526,"transactions":9,"vwap":459},"2026-03-06",700,{"date":528,"open":447,"high":447,"low":483,"close":483,"change":529,"percent_change":530,"volume":531,"transactions":9,"vwap":483},"2026-03-05",-0.04,-0.39,17300,{"date":533,"open":466,"high":459,"low":466,"close":459,"change":184,"percent_change":184,"volume":534,"transactions":9,"vwap":459},"2026-03-04",33800,{"date":536,"open":459,"high":459,"low":459,"close":459,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":459},"2026-03-03",{"date":538,"open":459,"high":459,"low":459,"close":459,"change":184,"percent_change":184,"volume":539,"transactions":9,"vwap":459},"2026-03-02",16900,{"date":541,"open":459,"high":459,"low":459,"close":459,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":459},"2026-02-27",{"date":543,"open":466,"high":459,"low":466,"close":459,"change":231,"percent_change":444,"volume":544,"transactions":9,"vwap":459},"2026-02-26",509200,{"date":546,"open":473,"high":473,"low":473,"close":473,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":473},"2026-02-25",{"date":548,"open":473,"high":473,"low":473,"close":473,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":473},"2026-02-24",{"date":550,"open":473,"high":473,"low":473,"close":473,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":473},"2026-02-23",{"date":552,"open":473,"high":473,"low":473,"close":473,"change":109,"percent_change":205,"volume":24,"transactions":9,"vwap":473},"2026-02-20",{"date":554,"open":466,"high":466,"low":466,"close":466,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":466},"2026-02-19",{"date":556,"open":466,"high":466,"low":466,"close":466,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":466},"2026-02-18",{"date":558,"open":466,"high":466,"low":466,"close":466,"change":184,"percent_change":184,"volume":559,"transactions":9,"vwap":466},"2026-02-17",200000,{"date":561,"open":466,"high":466,"low":466,"close":466,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":466},"2026-02-13",{"date":563,"open":466,"high":466,"low":466,"close":466,"change":184,"percent_change":184,"volume":564,"transactions":9,"vwap":466},"2026-02-12",6100,{"date":566,"open":466,"high":466,"low":466,"close":466,"change":231,"percent_change":444,"volume":567,"transactions":9,"vwap":466},"2026-02-11",104900,{"date":569,"open":492,"high":492,"low":492,"close":492,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":492},"2026-02-10",{"date":571,"open":492,"high":492,"low":492,"close":492,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":492},"2026-02-09",{"date":573,"open":492,"high":492,"low":492,"close":492,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":492},"2026-02-06",{"date":575,"open":492,"high":492,"low":492,"close":492,"change":529,"percent_change":530,"volume":576,"transactions":9,"vwap":492},"2026-02-05",500,{"date":578,"open":459,"high":447,"low":483,"close":447,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":447},"2026-02-04",0.03,0.29,2500,{"date":583,"open":483,"high":473,"low":483,"close":473,"change":184,"percent_change":184,"volume":480,"transactions":9,"vwap":473},"2026-02-03",{"date":585,"open":466,"high":466,"low":473,"close":473,"change":109,"percent_change":205,"volume":586,"transactions":9,"vwap":473},"2026-02-02",50600,{"date":588,"open":466,"high":466,"low":466,"close":466,"change":17,"percent_change":18,"volume":24,"transactions":9,"vwap":466},"2026-01-30",{"date":590,"open":473,"high":473,"low":473,"close":473,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":473},"2026-01-29",{"date":592,"open":473,"high":473,"low":473,"close":473,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":473},"2026-01-28",{"date":594,"open":473,"high":473,"low":473,"close":473,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":473},"2026-01-27",{"date":596,"open":473,"high":473,"low":473,"close":473,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":473},"2026-01-26",{"date":598,"open":473,"high":473,"low":473,"close":473,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":473},"2026-01-23",{"date":600,"open":473,"high":473,"low":473,"close":473,"change":231,"percent_change":444,"volume":601,"transactions":9,"vwap":473},"2026-01-22",12000,{"date":603,"open":483,"high":483,"low":483,"close":483,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":483},"2026-01-21",{"date":605,"open":483,"high":492,"low":606,"close":483,"change":344,"percent_change":607,"volume":608,"transactions":9,"vwap":483},"2026-01-20",10.12,0.5,292400,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":611},"2026-01-16",10.1,{"date":613,"open":611,"high":611,"low":611,"close":611,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":611},"2026-01-15",{"date":615,"open":611,"high":611,"low":611,"close":611,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":611},"2026-01-14",{"date":617,"open":618,"high":618,"low":611,"close":611,"change":109,"percent_change":205,"volume":619,"transactions":9,"vwap":611},"2026-01-13",10.11,100300,{"date":621,"open":618,"high":618,"low":618,"close":618,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":618},"2026-01-12",{"date":623,"open":618,"high":618,"low":618,"close":618,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":618},"2026-01-09",{"date":625,"open":618,"high":618,"low":618,"close":618,"change":626,"percent_change":627,"volume":480,"transactions":9,"vwap":618},"2026-01-08",-0.03,-0.3,{"date":629,"open":496,"high":496,"low":496,"close":496,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":496},"2026-01-07",{"date":631,"open":496,"high":496,"low":496,"close":496,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":496},"2026-01-06",{"date":633,"open":496,"high":496,"low":496,"close":496,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":496},"2026-01-05",{"date":635,"open":496,"high":496,"low":496,"close":496,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":496},"2026-01-02",{"date":637,"open":496,"high":496,"low":496,"close":496,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":496},"2025-12-31",{"date":639,"open":606,"high":496,"low":611,"close":496,"change":17,"percent_change":18,"volume":640,"transactions":9,"vwap":496},"2025-12-30",4000,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":643},"2025-12-29",10.13,{"date":645,"open":643,"high":643,"low":643,"close":643,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":643},"2025-12-26",{"date":647,"open":643,"high":643,"low":643,"close":643,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":643},"2025-12-24",{"date":649,"open":650,"high":650,"low":643,"close":643,"change":184,"percent_change":184,"volume":651,"transactions":9,"vwap":643},"2025-12-23",10.135,18900,{"date":653,"open":643,"high":643,"low":643,"close":643,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":643},"2025-12-22",{"date":655,"open":643,"high":643,"low":643,"close":643,"change":184,"percent_change":184,"volume":24,"transactions":9,"vwap":643},"2025-12-19",{"date":657,"open":643,"high":643,"low":643,"close":643,"change":109,"percent_change":205,"volume":658,"transactions":9,"vwap":643},"2025-12-18",2700,{"date":660,"open":496,"high":661,"low":496,"close":496,"change":184,"percent_change":184,"volume":662,"transactions":9,"vwap":496},"2025-12-17",10.146,5400,{"date":664,"open":496,"high":496,"low":496,"close":496,"change":17,"percent_change":18,"volume":658,"transactions":9,"vwap":496},"2025-12-16",{"date":666,"open":643,"high":643,"low":643,"close":643,"change":667,"percent_change":668,"volume":480,"transactions":9,"vwap":643},"2025-12-15",-0.015,-0.15,{"date":670,"open":483,"high":483,"low":606,"close":671,"change":672,"percent_change":119,"volume":673,"transactions":9,"vwap":671},"2025-12-12",10.145,0.025,23800,{"date":675,"open":606,"high":606,"low":606,"close":606,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":606},"2025-12-11",{"date":677,"open":606,"high":606,"low":606,"close":606,"change":246,"percent_change":678,"volume":24,"transactions":9,"vwap":606},"2025-12-10",-0.2,{"date":680,"open":606,"high":496,"low":606,"close":496,"change":343,"percent_change":344,"volume":681,"transactions":9,"vwap":496},"2025-12-09",5300,{"date":683,"open":611,"high":650,"low":611,"close":650,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":650},"2025-12-08",0.055,0.55,11100,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":689},"2025-12-05",10.08,{"date":691,"open":496,"high":496,"low":689,"close":689,"change":109,"percent_change":205,"volume":692,"transactions":9,"vwap":689},"2025-12-04",5100,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":109,"percent_change":205,"volume":24,"transactions":9,"vwap":695},"2025-12-03",10.09,{"date":697,"open":611,"high":611,"low":611,"close":611,"change":17,"percent_change":18,"volume":480,"transactions":9,"vwap":611},"2025-12-02",{"date":699,"open":643,"high":643,"low":689,"close":695,"change":17,"percent_change":18,"volume":700,"transactions":9,"vwap":695},"2025-12-01",105100,{"date":702,"open":689,"high":689,"low":689,"close":689,"change":109,"percent_change":205,"volume":456,"transactions":9,"vwap":689},"2025-11-28",{"date":704,"open":643,"high":643,"low":695,"close":695,"change":184,"percent_change":184,"volume":463,"transactions":9,"vwap":695},"2025-11-26",{"date":706,"open":695,"high":695,"low":695,"close":695,"change":17,"percent_change":18,"volume":24,"transactions":9,"vwap":695},"2025-11-25",{"date":708,"open":689,"high":689,"low":689,"close":689,"change":626,"percent_change":627,"volume":24,"transactions":9,"vwap":689},"2025-11-24",{"date":710,"open":618,"high":618,"low":618,"close":618,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":618},"2025-11-21",{"date":712,"open":713,"high":713,"low":618,"close":618,"change":17,"percent_change":18,"volume":386,"transactions":9,"vwap":618},"2025-11-20",10.129,{"date":715,"open":611,"high":611,"low":611,"close":611,"change":109,"percent_change":205,"volume":716,"transactions":9,"vwap":611},"2025-11-19",145000,{"date":718,"open":719,"high":719,"low":618,"close":618,"change":109,"percent_change":205,"volume":720,"transactions":9,"vwap":618},"2025-11-18",10.115,900,{"date":722,"open":723,"high":650,"low":695,"close":606,"change":231,"percent_change":444,"volume":724,"transactions":9,"vwap":606},"2025-11-17",10.091,36900,{"date":726,"open":611,"high":611,"low":611,"close":611,"change":184,"percent_change":184,"volume":727,"transactions":9,"vwap":611},"2025-11-14",27400,{"date":729,"open":611,"high":611,"low":611,"close":611,"change":109,"percent_change":205,"volume":730,"transactions":9,"vwap":611},"2025-11-13",55100,{"date":732,"open":618,"high":618,"low":618,"close":618,"change":184,"percent_change":184,"volume":733,"transactions":9,"vwap":618},"2025-11-12",2900,{"date":735,"open":618,"high":618,"low":618,"close":618,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":618},"2025-11-11",{"date":737,"open":606,"high":606,"low":618,"close":618,"change":109,"percent_change":205,"volume":738,"transactions":9,"vwap":618},"2025-11-10",4500,{"date":740,"open":606,"high":606,"low":606,"close":606,"change":184,"percent_change":184,"volume":24,"transactions":9,"vwap":606},"2025-11-07",{"date":742,"open":618,"high":606,"low":618,"close":606,"change":231,"percent_change":444,"volume":743,"transactions":9,"vwap":606},"2025-11-06",31700,{"date":745,"open":746,"high":611,"low":746,"close":611,"change":184,"percent_change":184,"volume":738,"transactions":9,"vwap":611},"2025-11-05",10.095,{"date":748,"open":611,"high":611,"low":611,"close":611,"change":17,"percent_change":18,"volume":480,"transactions":9,"vwap":611},"2025-11-04",{"date":750,"open":751,"high":751,"low":695,"close":695,"change":109,"percent_change":205,"volume":752,"transactions":9,"vwap":695},"2025-11-03",10.105,18100,{"date":754,"open":689,"high":611,"low":689,"close":611,"change":755,"percent_change":756,"volume":438,"transactions":9,"vwap":611},"2025-10-31",-0.005,-0.05,{"date":758,"open":751,"high":751,"low":751,"close":751,"change":109,"percent_change":205,"volume":759,"transactions":9,"vwap":751},"2025-10-30",1300,{"date":761,"open":695,"high":719,"low":695,"close":719,"change":672,"percent_change":119,"volume":762,"transactions":9,"vwap":719},"2025-10-29",53700,{"date":764,"open":765,"high":695,"low":765,"close":695,"change":17,"percent_change":18,"volume":766,"transactions":9,"vwap":695},"2025-10-28",10.07,193400,{"date":768,"open":689,"high":689,"low":689,"close":689,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":689},"2025-10-27",{"date":770,"open":765,"high":689,"low":765,"close":689,"change":17,"percent_change":18,"volume":771,"transactions":9,"vwap":689},"2025-10-24",14100,{"date":773,"open":774,"high":765,"low":774,"close":765,"change":17,"percent_change":18,"volume":775,"transactions":9,"vwap":765},"2025-10-23",10.06,72100,{"date":777,"open":774,"high":774,"low":774,"close":774,"change":184,"percent_change":184,"volume":778,"transactions":9,"vwap":774},"2025-10-22",45300,{"date":780,"open":774,"high":774,"low":774,"close":774,"change":17,"percent_change":18,"volume":781,"transactions":9,"vwap":774},"2025-10-21",1500,{"date":783,"open":784,"high":784,"low":784,"close":784,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":784},"2025-10-20",10.05,{"date":786,"open":784,"high":784,"low":784,"close":784,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":784},"2025-10-17",{"date":788,"open":784,"high":784,"low":784,"close":784,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":784},"2025-10-16",{"date":790,"open":784,"high":784,"low":784,"close":784,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":784},"2025-10-15",{"date":792,"open":784,"high":784,"low":784,"close":784,"change":184,"percent_change":184,"volume":793,"transactions":9,"vwap":784},"2025-10-14",181600,{"date":795,"open":796,"high":784,"low":796,"close":784,"change":17,"percent_change":18,"volume":797,"transactions":9,"vwap":784},"2025-10-13",10.04,10400,{"date":799,"open":796,"high":796,"low":796,"close":796,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":796},"2025-10-10",{"date":801,"open":796,"high":784,"low":796,"close":796,"change":802,"percent_change":803,"volume":797,"transactions":9,"vwap":796},"2025-10-09",0.011,0.11,{"date":805,"open":806,"high":806,"low":806,"close":806,"change":807,"percent_change":109,"volume":808,"transactions":9,"vwap":806},"2025-10-08",10.029,-0.001,9600,{"date":810,"open":22,"high":811,"low":22,"close":811,"change":109,"percent_change":205,"volume":812,"transactions":9,"vwap":811},"2025-10-07",10.03,46300,{"date":814,"open":796,"high":796,"low":796,"close":796,"change":184,"percent_change":184,"volume":815,"transactions":9,"vwap":796},"2025-10-06",28200,{"date":817,"open":818,"high":796,"low":818,"close":796,"change":259,"percent_change":124,"volume":681,"transactions":9,"vwap":796},"2025-10-03",10.01,{"date":820,"open":821,"high":821,"low":822,"close":822,"change":807,"percent_change":109,"volume":823,"transactions":9,"vwap":822},"2025-10-02",10.0050001,10,28800,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":826},"2025-10-01",10.0010004,{"date":828,"open":829,"high":818,"low":829,"close":826,"change":830,"percent_change":626,"volume":601,"transactions":9,"vwap":826},"2025-09-30",9.992,-0.003,{"date":832,"open":822,"high":833,"low":822,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2025-09-29",10.0039997,0.009,0.09,8600,{"date":838,"open":839,"high":839,"low":839,"close":839,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":839},"2025-09-26",9.995,{"date":841,"open":839,"high":839,"low":839,"close":839,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":839},"2025-09-25",{"date":843,"open":844,"high":822,"low":844,"close":839,"change":343,"percent_change":344,"volume":845,"transactions":9,"vwap":839},"2025-09-24",9.99,51700,{"date":847,"open":844,"high":844,"low":844,"close":844,"change":184,"percent_change":184,"volume":848,"transactions":9,"vwap":844},"2025-09-23",99,{"date":850,"open":844,"high":822,"low":844,"close":844,"change":355,"percent_change":356,"volume":851,"transactions":9,"vwap":844},"2025-09-22",105300,{"date":853,"open":844,"high":844,"low":854,"close":855,"change":343,"percent_change":344,"volume":856,"transactions":9,"vwap":855},"2025-09-19",9.97,9.975,6800,{"date":858,"open":854,"high":854,"low":854,"close":854,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":854},"2025-09-18",{"date":860,"open":854,"high":854,"low":854,"close":854,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":854},"2025-09-17",{"date":862,"open":854,"high":854,"low":854,"close":854,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":854},"2025-09-16",{"date":864,"open":854,"high":854,"low":854,"close":854,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":854},"2025-09-15",{"date":866,"open":854,"high":854,"low":854,"close":854,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":854},"2025-09-12",{"date":868,"open":854,"high":854,"low":854,"close":854,"change":109,"percent_change":205,"volume":576,"transactions":9,"vwap":854},"2025-09-11",{"date":870,"open":871,"high":871,"low":871,"close":871,"change":109,"percent_change":205,"volume":872,"transactions":9,"vwap":871},"2025-09-10",9.98,3000,{"date":874,"open":844,"high":844,"low":844,"close":844,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":844},"2025-09-09",{"date":876,"open":844,"high":844,"low":844,"close":844,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":844},"2025-09-08",{"date":878,"open":844,"high":844,"low":844,"close":844,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":844},"2025-09-05",{"date":880,"open":822,"high":822,"low":844,"close":844,"change":109,"percent_change":205,"volume":881,"transactions":9,"vwap":844},"2025-09-04",37300,{"date":883,"open":884,"high":884,"low":822,"close":822,"change":184,"percent_change":184,"volume":526,"transactions":9,"vwap":822},"2025-09-03",10.015,{"date":886,"open":818,"high":811,"low":822,"close":822,"change":109,"percent_change":205,"volume":435,"transactions":9,"vwap":822},"2025-09-02",{"date":888,"open":22,"high":22,"low":818,"close":818,"change":109,"percent_change":205,"volume":889,"transactions":9,"vwap":818},"2025-08-29",25400,{"date":891,"open":22,"high":22,"low":22,"close":22,"change":184,"percent_change":184,"volume":892,"transactions":9,"vwap":22},"2025-08-28",30600,{"date":894,"open":22,"high":22,"low":22,"close":22,"change":184,"percent_change":184,"volume":895,"transactions":9,"vwap":22},"2025-08-27",30000,{"date":897,"open":22,"high":22,"low":22,"close":22,"change":184,"percent_change":184,"volume":898,"transactions":9,"vwap":22},"2025-08-26",51100,{"date":900,"open":22,"high":22,"low":22,"close":22,"change":184,"percent_change":184,"volume":406,"transactions":9,"vwap":22},"2025-08-25",{"date":902,"open":811,"high":811,"low":22,"close":22,"change":184,"percent_change":184,"volume":903,"transactions":9,"vwap":22},"2025-08-22",1100,{"date":905,"open":22,"high":811,"low":22,"close":22,"change":184,"percent_change":184,"volume":906,"transactions":9,"vwap":22},"2025-08-21",45200,{"date":908,"open":22,"high":22,"low":22,"close":22,"change":184,"percent_change":184,"volume":406,"transactions":9,"vwap":22},"2025-08-20",{"date":910,"open":22,"high":22,"low":22,"close":22,"change":109,"percent_change":205,"volume":911,"transactions":9,"vwap":22},"2025-08-19",68700,{"date":913,"open":811,"high":811,"low":811,"close":811,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":811},"2025-08-18",{"date":915,"open":811,"high":811,"low":811,"close":811,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":811},"2025-08-15",{"date":917,"open":22,"high":811,"low":22,"close":811,"change":17,"percent_change":18,"volume":918,"transactions":9,"vwap":811},"2025-08-14",163800,{"date":920,"open":818,"high":22,"low":822,"close":22,"change":17,"percent_change":18,"volume":921,"transactions":9,"vwap":22},"2025-08-13",329300,{"date":923,"open":818,"high":818,"low":818,"close":818,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":818},"2025-08-12",-0.008,-0.08,305000,{"date":928,"open":822,"high":929,"low":871,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2025-08-11",10.018,0.017,0.17,9500,{"date":934,"open":826,"high":826,"low":826,"close":826,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":826},"2025-08-08",{"date":936,"open":22,"high":22,"low":822,"close":826,"change":937,"percent_change":17,"volume":938,"transactions":9,"vwap":826},"2025-08-07",0.001,15900,{"date":940,"open":818,"high":22,"low":822,"close":822,"change":755,"percent_change":756,"volume":941,"transactions":9,"vwap":822},"2025-08-06",61700,{"date":943,"open":821,"high":821,"low":821,"close":821,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":821},"2025-08-05",{"date":945,"open":821,"high":821,"low":821,"close":821,"change":246,"percent_change":678,"volume":856,"transactions":9,"vwap":821},"2025-08-04",{"date":947,"open":948,"high":948,"low":948,"close":948,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":948},"2025-08-01",10.025,{"date":950,"open":948,"high":948,"low":948,"close":948,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":948},"2025-07-31",{"date":952,"open":948,"high":948,"low":948,"close":948,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":948},"2025-07-30",{"date":954,"open":22,"high":948,"low":822,"close":948,"change":672,"percent_change":119,"volume":955,"transactions":9,"vwap":948},"2025-07-29",77700,{"date":957,"open":822,"high":818,"low":822,"close":822,"change":958,"percent_change":959,"volume":889,"transactions":9,"vwap":822},"2025-07-28",0.021,0.21,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2025-07-25",9.979,-0.021,-0.21,26600,{"date":967,"open":822,"high":822,"low":822,"close":822,"change":755,"percent_change":756,"volume":399,"transactions":9,"vwap":822},"2025-07-24",{"date":969,"open":821,"high":821,"low":821,"close":821,"change":672,"percent_change":119,"volume":970,"transactions":9,"vwap":821},"2025-07-23",26000,{"date":972,"open":871,"high":844,"low":871,"close":871,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":871},"2025-07-22",-0.035,-0.35,95500,{"date":977,"open":978,"high":884,"low":978,"close":884,"change":672,"percent_change":119,"volume":979,"transactions":9,"vwap":884},"2025-07-21",9.96,33400,{"date":981,"open":871,"high":822,"low":871,"close":844,"change":231,"percent_change":444,"volume":982,"transactions":9,"vwap":844},"2025-07-18",664700,{"date":984,"open":978,"high":844,"low":978,"close":854,"change":231,"percent_change":444,"volume":985,"transactions":9,"vwap":854},"2025-07-17",46800,{"date":987,"open":988,"high":854,"low":988,"close":988,"change":184,"percent_change":184,"volume":989,"transactions":9,"vwap":988},"2025-07-16",9.95,335600,{"date":991,"open":988,"high":988,"low":988,"close":988,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":988},"2025-07-15",{"date":993,"open":988,"high":988,"low":988,"close":988,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":988},"2025-07-14",{"date":995,"open":978,"high":978,"low":988,"close":988,"change":17,"percent_change":18,"volume":996,"transactions":9,"vwap":988},"2025-07-11",91500,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":246,"percent_change":678,"volume":1000,"transactions":9,"vwap":999},"2025-07-10",9.94,8800,{"date":1002,"open":978,"high":978,"low":988,"close":978,"change":184,"percent_change":184,"volume":1003,"transactions":9,"vwap":978},"2025-07-09",15300,{"date":1005,"open":999,"high":978,"low":999,"close":978,"change":184,"percent_change":184,"volume":1006,"transactions":9,"vwap":978},"2025-07-08",4300,{"date":1008,"open":999,"high":978,"low":999,"close":978,"change":17,"percent_change":18,"volume":406,"transactions":9,"vwap":978},"2025-07-07",{"date":1010,"open":173,"high":1011,"low":173,"close":988,"change":579,"percent_change":1012,"volume":1013,"transactions":9,"vwap":988},"2025-07-03",9.957,0.3,5500,{"date":1015,"open":988,"high":978,"low":173,"close":173,"change":626,"percent_change":627,"volume":1016,"transactions":9,"vwap":173},"2025-07-02",34800,{"date":1018,"open":854,"high":844,"low":988,"close":988,"change":246,"percent_change":678,"volume":1019,"transactions":9,"vwap":988},"2025-07-01",173300,{"date":1021,"open":822,"high":822,"low":854,"close":854,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":854},"2025-06-30",-0.029,-0.29,364700,{"date":1026,"open":822,"high":822,"low":1027,"close":1028,"change":834,"percent_change":835,"volume":1029,"transactions":9,"vwap":1028},"2025-06-27",9.985,9.999,61100,{"date":1031,"open":854,"high":844,"low":854,"close":844,"change":184,"percent_change":184,"volume":1032,"transactions":9,"vwap":844},"2025-06-26",148700,{"date":1034,"open":822,"high":884,"low":1035,"close":844,"change":109,"percent_change":205,"volume":1036,"transactions":9,"vwap":844},"2025-06-25",9.955,772300,{"date":1038,"open":844,"high":822,"low":1039,"close":822,"change":231,"percent_change":444,"volume":1040,"transactions":9,"vwap":822},"2025-06-24",9.969,80600,{"date":177,"open":1042,"high":172,"low":988,"close":871,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":871},10.31,-0.33,-3.2,11900]