[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DAAQ":3,"homepage-market-summary":26,"stock-historical-DAAQ":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"DAAQ","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Digital Asset Acquisition Corp. Class A Ordinary shares","Nasdaq",null,"STATE COMMERCIAL BANKS","Digital Asset Acquisition Corp is a blank check company.","Princeton, NJ",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.47,10.46,0,528.967585,23,10.4632,10.49,6.6,71144.74917687097,99.5,335,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":13,"sparkline":71,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":35,"sparkline":86,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":35},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":42,"page_size":169,"total_pages":42,"summary":170,"data":176},1000,{"period_high":171,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":15,"start_date":175,"end_date":5},11.24,72761,24374897.795864,0.67,"2025-06-02",[177,178,185,192,197,205,210,216,220,225,233,237,242,247,253,261,268,275,280,286,292,297,303,309,314,322,327,332,340,345,350,356,363,370,381,392,402,413,423,434,444,452,463,473,483,492,501,511,516,522,529,535,543,549,553,556,561,568,572,574,578,583,586,592,596,601,604,606,609,614,617,622,629,633,636,640,643,646,650,653,657,660,663,666,670,674,678,683,686,689,692,695,698,701,704,707,710,714,718,721,725,728,732,736,739,745,748,751,754,759,764,767,771,774,777,781,785,789,795,799,805,810,813,816,819,823,827,830,834,837,841,844,847,851,854,858,861,865,868,871,875,879,882,885,887,889,891,895,898,902,905,908,911,914,917,919,922,925,928,931,935,939,943,946,948,951,954,957,960,964,967,971,974,977,980,983,986,989,992,995,999,1003,1006,1010,1015,1019,1024,1028,1032,1034,1037,1039,1042,1045,1051,1054,1057,1060,1063,1067,1070,1074,1078,1082,1086,1089,1092,1096,1100,1103,1109,1112,1117,1121,1125,1130,1134,1137,1141,1144,1146,1148,1154,1159,1161,1165,1168,1172,1174,1177,1180,1185,1188,1191,1195,1200,1206,1208,1211,1213,1219,1226,1229,1232,1234,1237,1240,1244,1247,1251,1254,1256,1259,1262,1264,1268,1271,1275,1278,1281,1284,1287,1290,1293,1295,1298,1301,1304,1307,1313,1316,1318,1321,1325,1328,1330,1332,1335,1338,1341,1347,1352,1355,1357,1360,1363,1366,1370,1374,1378,1381,1384,1388,1391,1395,1399,1402,1405,1408,1414,1419,1425,1431,1436,1442,1446,1451,1456,1462,1465,1468,1471,1474,1478,1482,1485,1488,1492,1495,1501,1506,1512,1517,1521,1525,1530,1536,1539,1544,1546,1548,1551,1556,1559,1562],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":179,"open":15,"high":180,"low":15,"close":15,"change":108,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",10.48,-0.1,1958.4225,131,10.4686,{"date":186,"open":15,"high":180,"low":15,"close":180,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",0.01,0.1,638.806374,50,10.4673,{"date":193,"open":16,"high":15,"low":16,"close":15,"change":187,"percent_change":188,"volume":194,"transactions":195,"vwap":196},"2026-09-29",763.7275,27,10.4624,{"date":198,"open":199,"high":16,"low":199,"close":16,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-25",10.44,0.02,0.19,799.3175,57,10.4463,{"date":206,"open":180,"high":21,"low":199,"close":199,"change":108,"percent_change":181,"volume":207,"transactions":208,"vwap":209},"2026-09-24",2678.3175,65,10.4678,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":17,"percent_change":17,"volume":214,"transactions":62,"vwap":215},"2026-09-22",10.43,10.45,1130.3175,10.4392,{"date":217,"open":213,"high":213,"low":213,"close":213,"change":17,"percent_change":17,"volume":218,"transactions":219,"vwap":213},"2026-09-21",77625.39121,37,{"date":221,"open":213,"high":213,"low":213,"close":213,"change":222,"percent_change":-6,"volume":223,"transactions":224,"vwap":213},"2026-09-18",-0.0001,221441.2774,74,{"date":226,"open":213,"high":227,"low":213,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-17",10.4501,-0.0099,-0.09,1106.3175,67,10.451,{"date":234,"open":213,"high":15,"low":212,"close":16,"change":187,"percent_change":188,"volume":235,"transactions":236,"vwap":213},"2026-09-16",2431.275354,51,{"date":238,"open":213,"high":213,"low":199,"close":213,"change":187,"percent_change":188,"volume":239,"transactions":240,"vwap":241},"2026-09-15",7257,34,10.4485,{"date":243,"open":213,"high":213,"low":212,"close":199,"change":17,"percent_change":17,"volume":244,"transactions":245,"vwap":246},"2026-09-14",6065.953475,46,10.4382,{"date":248,"open":199,"high":199,"low":212,"close":199,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":199},"2026-09-11",0.005,0.05,510590.3175,128,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-10",10.435,-0.005,-0.05,411.895193,63,10.4348,{"date":262,"open":199,"high":199,"low":199,"close":199,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-09",0.009,0.09,1551.4135,60,10.4391,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":187,"volume":272,"transactions":273,"vwap":274},"2026-09-08",10.431,0.001,491.853246,45,10.4313,{"date":276,"open":212,"high":212,"low":212,"close":212,"change":108,"percent_change":181,"volume":277,"transactions":278,"vwap":279},"2026-09-04",385.238729,53,10.4275,{"date":281,"open":212,"high":213,"low":282,"close":199,"change":17,"percent_change":17,"volume":283,"transactions":284,"vwap":285},"2026-09-03",10.42,188614.914981,55,10.4395,{"date":287,"open":288,"high":199,"low":288,"close":199,"change":187,"percent_change":188,"volume":289,"transactions":290,"vwap":291},"2026-09-02",10.41,404152.40084,244,10.4396,{"date":293,"open":282,"high":199,"low":288,"close":212,"change":108,"percent_change":181,"volume":294,"transactions":295,"vwap":296},"2026-09-01",81605.8108,64,10.4298,{"date":298,"open":282,"high":199,"low":299,"close":199,"change":187,"percent_change":188,"volume":300,"transactions":301,"vwap":302},"2026-08-31",10.4,1253.817868,68,10.4151,{"date":304,"open":305,"high":212,"low":305,"close":212,"change":249,"percent_change":250,"volume":306,"transactions":307,"vwap":308},"2026-08-28",10.425,1140.3175,44,10.4248,{"date":310,"open":199,"high":199,"low":305,"close":305,"change":187,"percent_change":188,"volume":311,"transactions":312,"vwap":313},"2026-08-27",687.3175,36,10.4333,{"date":315,"open":288,"high":199,"low":288,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-26",10.415,-0.015,-0.14,3934.387469,47,10.3745,{"date":323,"open":299,"high":212,"low":299,"close":212,"change":187,"percent_change":188,"volume":324,"transactions":325,"vwap":326},"2026-08-25",3885.3175,52,10.4226,{"date":328,"open":299,"high":282,"low":299,"close":282,"change":263,"percent_change":264,"volume":329,"transactions":330,"vwap":331},"2026-08-24",1390.661491,105,10.4153,{"date":333,"open":299,"high":199,"low":299,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-21",10.411,0.011,0.11,18486.454614,115,10.4259,{"date":341,"open":288,"high":282,"low":299,"close":299,"change":108,"percent_change":181,"volume":342,"transactions":343,"vwap":344},"2026-08-20",5393.683346,140,10.4075,{"date":346,"open":282,"high":282,"low":299,"close":288,"change":17,"percent_change":17,"volume":347,"transactions":348,"vwap":349},"2026-08-19",60154.6351,243,10.4076,{"date":351,"open":299,"high":352,"low":299,"close":288,"change":256,"percent_change":257,"volume":353,"transactions":354,"vwap":355},"2026-08-18",10.4166,4529.169723,98,10.4064,{"date":357,"open":288,"high":358,"low":359,"close":316,"change":256,"percent_change":257,"volume":360,"transactions":361,"vwap":362},"2026-08-17",10.4193,10.4002,26205.021888,223,10.4086,{"date":364,"open":288,"high":199,"low":299,"close":282,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-14",3.16,43.53,114598.389141,1628,10.3994,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-13",7.33,7.64,7.1184,7.26,-0.065,-0.89,6663.464509,481,7.3936,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-12",7.49,7.815,7.2501,7.325,-0.325,-4.25,18815.772944,358,7.5092,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-11",7.18,8.04,7.65,0.15,2,27820.312116,336,7.6607,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-10",8.17,8.545,7.45,7.5,-0.64,-7.86,35479,633,8.0558,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-07",8.44,8.0171,8.14,-0.52,-6,2764.849586,587,8.3469,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-06",8.05,9,8,8.66,0.36,4.34,14897.565824,2065,8.6158,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-05",8.75,8.01,8.3,-0.7,-7.78,8262.610206,664,8.3833,{"date":445,"open":426,"high":446,"low":426,"close":426,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-04",9.38,0.2,2.27,4935.233746,600,9.0874,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-03",8.7,9.145,7.85,8.8,0.39,4.64,39646.380085,557,8.4543,{"date":464,"open":438,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-31",8.605,8.11,8.41,0.0098,0.12,3186.227245,137,8.5529,{"date":474,"open":475,"high":476,"low":22,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-30",7.02,9.5,8.4002,1.5102,21.92,57243.428549,686,8.1037,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-29",9.35,6.89,-3.52,-33.81,41977.852968,746,7.9329,{"date":493,"open":494,"high":288,"low":495,"close":288,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-28",10.375,10.31,-0.0032,-0.03,30230.736638,170,10.357,{"date":502,"open":503,"high":504,"low":505,"close":504,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-27",10.405,10.4132,10.3999,0.0032,0.03,6100.626952,70,10.4048,{"date":512,"open":288,"high":288,"low":299,"close":288,"change":108,"percent_change":181,"volume":513,"transactions":514,"vwap":515},"2026-07-24",28289.276379,33,10.4095,{"date":517,"open":299,"high":282,"low":299,"close":282,"change":518,"percent_change":519,"volume":520,"transactions":307,"vwap":521},"2026-07-23",0.025,0.24,4354.09499,10.4074,{"date":523,"open":299,"high":299,"low":524,"close":525,"change":17,"percent_change":17,"volume":526,"transactions":527,"vwap":528},"2026-07-22",10.39,10.395,20633.3096,66,10.3915,{"date":530,"open":299,"high":282,"low":524,"close":525,"change":531,"percent_change":318,"volume":532,"transactions":533,"vwap":534},"2026-07-21",-0.0149,79040.6446,79,10.3925,{"date":536,"open":282,"high":282,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-20",10.4099,0.0149,0.14,368.2996,22,10.4084,{"date":544,"open":288,"high":545,"low":524,"close":525,"change":546,"percent_change":547,"volume":548,"transactions":9,"vwap":525},"2026-07-17",10.434,-0.045,-0.43,12700,{"date":550,"open":199,"high":199,"low":199,"close":199,"change":551,"percent_change":143,"volume":552,"transactions":9,"vwap":199},"2026-07-16",0.04,500,{"date":554,"open":282,"high":282,"low":299,"close":299,"change":108,"percent_change":181,"volume":555,"transactions":9,"vwap":299},"2026-07-15",1400,{"date":557,"open":288,"high":212,"low":503,"close":288,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":288},"2026-07-14",-0.027,-0.26,53500,{"date":562,"open":199,"high":199,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":564},"2026-07-13",10.421,10.437,0.017,0.16,11600,{"date":569,"open":570,"high":212,"low":282,"close":282,"change":187,"percent_change":188,"volume":571,"transactions":9,"vwap":282},"2026-07-10",10.427,21000,{"date":573,"open":288,"high":288,"low":288,"close":288,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":288},"2026-07-09",{"date":575,"open":212,"high":213,"low":288,"close":288,"change":576,"percent_change":551,"volume":577,"transactions":9,"vwap":288},"2026-07-08",0.004,329600,{"date":579,"open":288,"high":213,"low":524,"close":580,"change":581,"percent_change":103,"volume":582,"transactions":9,"vwap":580},"2026-07-07",10.406,0.006,249100,{"date":584,"open":299,"high":299,"low":299,"close":299,"change":585,"percent_change":200,"volume":450,"transactions":9,"vwap":299},"2026-07-06",0.002,{"date":587,"open":288,"high":288,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":588},"2026-07-02",10.398,-0.002,-0.02,2000,{"date":593,"open":594,"high":299,"low":524,"close":299,"change":200,"percent_change":201,"volume":595,"transactions":9,"vwap":299},"2026-07-01",10.397,39000,{"date":597,"open":598,"high":524,"low":599,"close":599,"change":17,"percent_change":17,"volume":600,"transactions":9,"vwap":599},"2026-06-30",10.385,10.38,136600,{"date":602,"open":599,"high":599,"low":599,"close":599,"change":108,"percent_change":181,"volume":603,"transactions":9,"vwap":599},"2026-06-29",700,{"date":605,"open":524,"high":524,"low":524,"close":524,"change":187,"percent_change":188,"volume":603,"transactions":9,"vwap":524},"2026-06-26",{"date":607,"open":599,"high":598,"low":599,"close":599,"change":17,"percent_change":17,"volume":608,"transactions":9,"vwap":599},"2026-06-25",63400,{"date":610,"open":598,"high":524,"low":599,"close":599,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":599},"2026-06-24",-0.008,-0.08,211800,{"date":615,"open":524,"high":524,"low":599,"close":616,"change":589,"percent_change":590,"volume":555,"transactions":9,"vwap":616},"2026-06-23",10.388,{"date":618,"open":524,"high":524,"low":619,"close":524,"change":507,"percent_change":620,"volume":621,"transactions":9,"vwap":524},"2026-06-22",10.37,0.29,166900,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":200,"percent_change":201,"volume":628,"transactions":9,"vwap":627},"2026-06-18",10.35,10.365,10.345,10.36,34600,{"date":630,"open":631,"high":631,"low":632,"close":632,"change":256,"percent_change":257,"volume":450,"transactions":9,"vwap":632},"2026-06-17",10.349,10.34,{"date":634,"open":624,"high":624,"low":626,"close":626,"change":249,"percent_change":250,"volume":635,"transactions":9,"vwap":626},"2026-06-16",7400,{"date":637,"open":624,"high":624,"low":638,"close":632,"change":187,"percent_change":188,"volume":639,"transactions":9,"vwap":632},"2026-06-15",10.33,60700,{"date":641,"open":632,"high":626,"low":638,"close":638,"change":108,"percent_change":181,"volume":642,"transactions":9,"vwap":638},"2026-06-12",153400,{"date":644,"open":624,"high":624,"low":638,"close":632,"change":17,"percent_change":17,"volume":645,"transactions":9,"vwap":632},"2026-06-11",89000,{"date":647,"open":638,"high":632,"low":648,"close":632,"change":187,"percent_change":188,"volume":649,"transactions":9,"vwap":632},"2026-06-10",10.325,102400,{"date":651,"open":638,"high":638,"low":638,"close":638,"change":17,"percent_change":17,"volume":652,"transactions":9,"vwap":638},"2026-06-09",9900,{"date":654,"open":638,"high":638,"low":655,"close":638,"change":17,"percent_change":17,"volume":656,"transactions":9,"vwap":638},"2026-06-08",10.32,22700,{"date":658,"open":655,"high":638,"low":655,"close":638,"change":17,"percent_change":17,"volume":659,"transactions":9,"vwap":638},"2026-06-05",12300,{"date":661,"open":624,"high":624,"low":638,"close":638,"change":17,"percent_change":17,"volume":662,"transactions":9,"vwap":638},"2026-06-04",31300,{"date":664,"open":655,"high":632,"low":655,"close":638,"change":17,"percent_change":17,"volume":665,"transactions":9,"vwap":638},"2026-06-03",80600,{"date":667,"open":655,"high":638,"low":655,"close":638,"change":668,"percent_change":507,"volume":669,"transactions":9,"vwap":638},"2026-06-02",0.003,20600,{"date":671,"open":495,"high":638,"low":495,"close":672,"change":565,"percent_change":566,"volume":673,"transactions":9,"vwap":672},"2026-06-01",10.327,71700,{"date":675,"open":676,"high":676,"low":495,"close":495,"change":108,"percent_change":181,"volume":677,"transactions":9,"vwap":495},"2026-05-29",10.314,40400,{"date":679,"open":680,"high":655,"low":681,"close":655,"change":17,"percent_change":17,"volume":682,"transactions":9,"vwap":655},"2026-05-28",10.315,10.3,19300,{"date":684,"open":495,"high":655,"low":495,"close":655,"change":17,"percent_change":17,"volume":685,"transactions":9,"vwap":655},"2026-05-27",12000,{"date":687,"open":495,"high":655,"low":681,"close":655,"change":187,"percent_change":188,"volume":688,"transactions":9,"vwap":655},"2026-05-26",54600,{"date":690,"open":655,"high":655,"low":495,"close":495,"change":17,"percent_change":17,"volume":691,"transactions":9,"vwap":495},"2026-05-22",14100,{"date":693,"open":638,"high":638,"low":495,"close":495,"change":17,"percent_change":17,"volume":694,"transactions":9,"vwap":495},"2026-05-21",18900,{"date":696,"open":655,"high":655,"low":681,"close":495,"change":17,"percent_change":17,"volume":697,"transactions":9,"vwap":495},"2026-05-20",21100,{"date":699,"open":495,"high":655,"low":681,"close":495,"change":17,"percent_change":17,"volume":700,"transactions":9,"vwap":495},"2026-05-19",64300,{"date":702,"open":681,"high":495,"low":681,"close":495,"change":17,"percent_change":17,"volume":703,"transactions":9,"vwap":495},"2026-05-18",20100,{"date":705,"open":655,"high":655,"low":681,"close":495,"change":187,"percent_change":188,"volume":706,"transactions":9,"vwap":495},"2026-05-15",169800,{"date":708,"open":681,"high":495,"low":681,"close":681,"change":108,"percent_change":181,"volume":709,"transactions":9,"vwap":681},"2026-05-14",15100,{"date":711,"open":712,"high":495,"low":712,"close":495,"change":200,"percent_change":201,"volume":713,"transactions":9,"vwap":495},"2026-05-13",10.29,59700,{"date":715,"open":712,"high":716,"low":712,"close":712,"change":17,"percent_change":17,"volume":717,"transactions":9,"vwap":712},"2026-05-12",10.298,16400,{"date":719,"open":712,"high":681,"low":712,"close":712,"change":17,"percent_change":17,"volume":720,"transactions":9,"vwap":712},"2026-05-11",17500,{"date":722,"open":712,"high":723,"low":712,"close":712,"change":17,"percent_change":17,"volume":724,"transactions":9,"vwap":712},"2026-05-08",10.296,15700,{"date":726,"open":712,"high":723,"low":712,"close":712,"change":17,"percent_change":17,"volume":727,"transactions":9,"vwap":712},"2026-05-07",112200,{"date":729,"open":730,"high":681,"low":730,"close":712,"change":249,"percent_change":250,"volume":731,"transactions":9,"vwap":712},"2026-05-06",10.28,64900,{"date":733,"open":730,"high":712,"low":730,"close":734,"change":17,"percent_change":17,"volume":735,"transactions":9,"vwap":734},"2026-05-05",10.285,15400,{"date":737,"open":712,"high":712,"low":730,"close":734,"change":589,"percent_change":590,"volume":738,"transactions":9,"vwap":734},"2026-05-04",32400,{"date":740,"open":730,"high":741,"low":730,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-05-01",10.287,0.007,0.07,50600,{"date":746,"open":734,"high":712,"low":730,"close":730,"change":17,"percent_change":17,"volume":747,"transactions":9,"vwap":730},"2026-04-30",84700,{"date":749,"open":730,"high":712,"low":730,"close":730,"change":108,"percent_change":181,"volume":750,"transactions":9,"vwap":730},"2026-04-29",171900,{"date":752,"open":730,"high":712,"low":730,"close":712,"change":17,"percent_change":17,"volume":753,"transactions":9,"vwap":712},"2026-04-28",12900,{"date":755,"open":756,"high":756,"low":730,"close":712,"change":757,"percent_change":497,"volume":758,"transactions":9,"vwap":712},"2026-04-27",10.295,-0.003,62900,{"date":760,"open":712,"high":761,"low":730,"close":761,"change":762,"percent_change":763,"volume":659,"transactions":9,"vwap":761},"2026-04-24",10.293,0.008,0.08,{"date":765,"open":734,"high":712,"low":730,"close":734,"change":249,"percent_change":250,"volume":766,"transactions":9,"vwap":734},"2026-04-23",14200,{"date":768,"open":730,"high":730,"low":769,"close":730,"change":17,"percent_change":17,"volume":770,"transactions":9,"vwap":730},"2026-04-22",10.27,14800,{"date":772,"open":712,"high":712,"low":730,"close":730,"change":256,"percent_change":257,"volume":773,"transactions":9,"vwap":730},"2026-04-21",60800,{"date":775,"open":681,"high":681,"low":730,"close":734,"change":249,"percent_change":250,"volume":776,"transactions":9,"vwap":734},"2026-04-20",6700,{"date":778,"open":779,"high":730,"low":769,"close":730,"change":187,"percent_change":188,"volume":780,"transactions":9,"vwap":730},"2026-04-17",10.278,313800,{"date":782,"open":769,"high":730,"low":769,"close":769,"change":783,"percent_change":229,"volume":784,"transactions":9,"vwap":769},"2026-04-16",-0.009,12100,{"date":786,"open":769,"high":787,"low":769,"close":787,"change":263,"percent_change":264,"volume":788,"transactions":9,"vwap":787},"2026-04-15",10.279,10200,{"date":790,"open":769,"high":730,"low":791,"close":769,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":769},"2026-04-14",10.26,-0.007,-0.07,10900,{"date":796,"open":769,"high":797,"low":769,"close":797,"change":271,"percent_change":187,"volume":798,"transactions":9,"vwap":797},"2026-04-13",10.277,10600,{"date":800,"open":769,"high":801,"low":769,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-04-10",10.276,-0.004,-0.04,12400,{"date":806,"open":807,"high":730,"low":807,"close":730,"change":808,"percent_change":397,"volume":809,"transactions":9,"vwap":730},"2026-04-09",10.25,0.015,13100,{"date":811,"open":791,"high":812,"low":791,"close":812,"change":249,"percent_change":250,"volume":691,"transactions":9,"vwap":812},"2026-04-08",10.265,{"date":814,"open":812,"high":769,"low":807,"close":791,"change":17,"percent_change":17,"volume":815,"transactions":9,"vwap":791},"2026-04-07",142100,{"date":817,"open":769,"high":769,"low":791,"close":791,"change":808,"percent_change":397,"volume":818,"transactions":9,"vwap":791},"2026-04-06",2900,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":249,"percent_change":250,"volume":822,"transactions":9,"vwap":821},"2026-04-02",10.245,200,{"date":824,"open":821,"high":807,"low":825,"close":825,"change":17,"percent_change":17,"volume":826,"transactions":9,"vwap":825},"2026-04-01",10.24,2800,{"date":828,"open":825,"high":825,"low":825,"close":825,"change":187,"percent_change":188,"volume":829,"transactions":9,"vwap":825},"2026-03-31",80200,{"date":831,"open":825,"high":825,"low":832,"close":832,"change":17,"percent_change":17,"volume":833,"transactions":9,"vwap":832},"2026-03-30",10.23,2500,{"date":835,"open":832,"high":832,"low":832,"close":832,"change":17,"percent_change":17,"volume":836,"transactions":9,"vwap":832},"2026-03-27",900,{"date":838,"open":839,"high":825,"low":832,"close":832,"change":17,"percent_change":17,"volume":840,"transactions":9,"vwap":832},"2026-03-26",10.235,27400,{"date":842,"open":825,"high":825,"low":832,"close":832,"change":17,"percent_change":17,"volume":843,"transactions":9,"vwap":832},"2026-03-25",2100,{"date":845,"open":825,"high":825,"low":832,"close":832,"change":17,"percent_change":17,"volume":846,"transactions":9,"vwap":832},"2026-03-24",52200,{"date":848,"open":849,"high":832,"low":849,"close":832,"change":17,"percent_change":17,"volume":850,"transactions":9,"vwap":832},"2026-03-23",10.22,22300,{"date":852,"open":832,"high":832,"low":849,"close":832,"change":187,"percent_change":188,"volume":853,"transactions":9,"vwap":832},"2026-03-20",8200,{"date":855,"open":856,"high":856,"low":849,"close":849,"change":17,"percent_change":17,"volume":857,"transactions":9,"vwap":849},"2026-03-19",10.221,111100,{"date":859,"open":832,"high":832,"low":849,"close":849,"change":256,"percent_change":257,"volume":860,"transactions":9,"vwap":849},"2026-03-18",14700,{"date":862,"open":832,"high":832,"low":863,"close":863,"change":17,"percent_change":17,"volume":864,"transactions":9,"vwap":863},"2026-03-17",10.225,800,{"date":866,"open":832,"high":832,"low":849,"close":863,"change":256,"percent_change":257,"volume":867,"transactions":9,"vwap":863},"2026-03-16",4700,{"date":869,"open":849,"high":832,"low":849,"close":832,"change":249,"percent_change":250,"volume":870,"transactions":9,"vwap":832},"2026-03-13",107200,{"date":872,"open":873,"high":863,"low":873,"close":863,"change":17,"percent_change":17,"volume":874,"transactions":9,"vwap":863},"2026-03-12",10.222,1100,{"date":876,"open":877,"high":877,"low":849,"close":863,"change":249,"percent_change":250,"volume":878,"transactions":9,"vwap":863},"2026-03-11",10.227,10800,{"date":880,"open":832,"high":832,"low":849,"close":849,"change":17,"percent_change":17,"volume":881,"transactions":9,"vwap":849},"2026-03-10",558100,{"date":883,"open":825,"high":825,"low":849,"close":849,"change":108,"percent_change":181,"volume":884,"transactions":9,"vwap":849},"2026-03-09",99000,{"date":886,"open":832,"high":832,"low":832,"close":832,"change":108,"percent_change":181,"volume":450,"transactions":9,"vwap":832},"2026-03-06",{"date":888,"open":825,"high":825,"low":832,"close":825,"change":187,"percent_change":188,"volume":552,"transactions":9,"vwap":825},"2026-03-05",{"date":890,"open":832,"high":839,"low":832,"close":832,"change":108,"percent_change":181,"volume":552,"transactions":9,"vwap":832},"2026-03-04",{"date":892,"open":893,"high":825,"low":832,"close":825,"change":17,"percent_change":17,"volume":894,"transactions":9,"vwap":825},"2026-03-03",10.239,160400,{"date":896,"open":825,"high":825,"low":832,"close":825,"change":17,"percent_change":17,"volume":897,"transactions":9,"vwap":825},"2026-03-02",4300,{"date":899,"open":900,"high":825,"low":832,"close":825,"change":742,"percent_change":743,"volume":901,"transactions":9,"vwap":825},"2026-02-27",10.233,39700,{"date":903,"open":839,"high":904,"low":832,"close":900,"change":668,"percent_change":507,"volume":591,"transactions":9,"vwap":900},"2026-02-26",10.238,{"date":906,"open":825,"high":825,"low":832,"close":832,"change":108,"percent_change":181,"volume":907,"transactions":9,"vwap":832},"2026-02-25",11700,{"date":909,"open":807,"high":791,"low":832,"close":825,"change":249,"percent_change":250,"volume":910,"transactions":9,"vwap":825},"2026-02-24",247000,{"date":912,"open":807,"high":807,"low":832,"close":839,"change":256,"percent_change":257,"volume":913,"transactions":9,"vwap":839},"2026-02-23",112500,{"date":915,"open":825,"high":825,"low":832,"close":825,"change":187,"percent_change":188,"volume":916,"transactions":9,"vwap":825},"2026-02-20",3300,{"date":918,"open":832,"high":839,"low":832,"close":832,"change":256,"percent_change":257,"volume":833,"transactions":9,"vwap":832},"2026-02-19",{"date":920,"open":832,"high":839,"low":832,"close":839,"change":249,"percent_change":250,"volume":921,"transactions":9,"vwap":839},"2026-02-18",10300,{"date":923,"open":849,"high":791,"low":849,"close":832,"change":187,"percent_change":188,"volume":924,"transactions":9,"vwap":832},"2026-02-17",927800,{"date":926,"open":832,"high":832,"low":849,"close":849,"change":256,"percent_change":257,"volume":927,"transactions":9,"vwap":849},"2026-02-13",52700,{"date":929,"open":832,"high":832,"low":849,"close":863,"change":256,"percent_change":257,"volume":930,"transactions":9,"vwap":863},"2026-02-12",109800,{"date":932,"open":849,"high":832,"low":933,"close":832,"change":200,"percent_change":447,"volume":934,"transactions":9,"vwap":832},"2026-02-11",10.21,566000,{"date":936,"open":849,"high":832,"low":933,"close":933,"change":590,"percent_change":937,"volume":938,"transactions":9,"vwap":933},"2026-02-10",-0.2,16500,{"date":940,"open":832,"high":832,"low":941,"close":832,"change":507,"percent_change":620,"volume":942,"transactions":9,"vwap":832},"2026-02-09",10.217,2300,{"date":944,"open":832,"high":832,"low":945,"close":945,"change":590,"percent_change":937,"volume":571,"transactions":9,"vwap":945},"2026-02-06",10.2,{"date":947,"open":832,"high":832,"low":849,"close":849,"change":108,"percent_change":181,"volume":818,"transactions":9,"vwap":849},"2026-02-05",{"date":949,"open":849,"high":832,"low":933,"close":832,"change":187,"percent_change":188,"volume":950,"transactions":9,"vwap":832},"2026-02-04",8300,{"date":952,"open":825,"high":825,"low":933,"close":849,"change":108,"percent_change":181,"volume":953,"transactions":9,"vwap":849},"2026-02-03",162300,{"date":955,"open":849,"high":825,"low":849,"close":832,"change":187,"percent_change":188,"volume":956,"transactions":9,"vwap":832},"2026-02-02",325500,{"date":958,"open":849,"high":807,"low":933,"close":849,"change":249,"percent_change":250,"volume":959,"transactions":9,"vwap":849},"2026-01-30",43900,{"date":961,"open":945,"high":825,"low":945,"close":962,"change":249,"percent_change":250,"volume":963,"transactions":9,"vwap":962},"2026-01-29",10.215,463100,{"date":965,"open":849,"high":832,"low":933,"close":933,"change":17,"percent_change":17,"volume":966,"transactions":9,"vwap":933},"2026-01-28",16100,{"date":968,"open":849,"high":849,"low":969,"close":933,"change":17,"percent_change":17,"volume":970,"transactions":9,"vwap":933},"2026-01-27",10.206,39200,{"date":972,"open":832,"high":825,"low":933,"close":933,"change":108,"percent_change":181,"volume":973,"transactions":9,"vwap":933},"2026-01-26",13500,{"date":975,"open":832,"high":825,"low":849,"close":849,"change":17,"percent_change":17,"volume":976,"transactions":9,"vwap":849},"2026-01-23",14000,{"date":978,"open":933,"high":807,"low":933,"close":849,"change":187,"percent_change":188,"volume":979,"transactions":9,"vwap":849},"2026-01-22",557000,{"date":981,"open":933,"high":832,"low":945,"close":933,"change":187,"percent_change":188,"volume":982,"transactions":9,"vwap":933},"2026-01-21",928200,{"date":984,"open":849,"high":849,"low":945,"close":945,"change":108,"percent_change":181,"volume":985,"transactions":9,"vwap":945},"2026-01-20",733200,{"date":987,"open":849,"high":849,"low":933,"close":933,"change":17,"percent_change":17,"volume":988,"transactions":9,"vwap":933},"2026-01-16",369800,{"date":990,"open":807,"high":807,"low":933,"close":933,"change":17,"percent_change":17,"volume":991,"transactions":9,"vwap":933},"2026-01-15",939600,{"date":993,"open":825,"high":807,"low":933,"close":933,"change":17,"percent_change":17,"volume":994,"transactions":9,"vwap":933},"2026-01-14",88600,{"date":996,"open":730,"high":712,"low":933,"close":933,"change":803,"percent_change":997,"volume":998,"transactions":9,"vwap":933},"2026-01-13",-0.39,1006300,{"date":1000,"open":933,"high":807,"low":1001,"close":807,"change":551,"percent_change":458,"volume":1002,"transactions":9,"vwap":807},"2026-01-12",10.205,67600,{"date":1004,"open":945,"high":933,"low":945,"close":933,"change":187,"percent_change":188,"volume":1005,"transactions":9,"vwap":933},"2026-01-09",73700,{"date":1007,"open":1008,"high":945,"low":1008,"close":945,"change":187,"percent_change":188,"volume":1009,"transactions":9,"vwap":945},"2026-01-08",10.19,26700,{"date":1011,"open":1012,"high":1008,"low":1013,"close":1008,"change":187,"percent_change":188,"volume":1014,"transactions":9,"vwap":1008},"2026-01-07",10.187,10.185,1800,{"date":1016,"open":1017,"high":945,"low":1017,"close":1018,"change":17,"percent_change":17,"volume":976,"transactions":9,"vwap":1018},"2026-01-06",10.17,10.18,{"date":1020,"open":1018,"high":1021,"low":1022,"close":1018,"change":108,"percent_change":181,"volume":1023,"transactions":9,"vwap":1018},"2026-01-05",10.209,10.173,26600,{"date":1025,"open":945,"high":945,"low":1017,"close":1008,"change":507,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1008},"2026-01-02",0.3,72500,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":17,"percent_change":17,"volume":450,"transactions":9,"vwap":1031},"2025-12-31",10.15,10.16,{"date":1033,"open":1030,"high":1031,"low":1030,"close":1031,"change":108,"percent_change":181,"volume":867,"transactions":9,"vwap":1031},"2025-12-30",{"date":1035,"open":1030,"high":1022,"low":1030,"close":1017,"change":590,"percent_change":937,"volume":1036,"transactions":9,"vwap":1017},"2025-12-29",3100,{"date":1038,"open":1008,"high":1008,"low":1008,"close":1008,"change":200,"percent_change":447,"volume":822,"transactions":9,"vwap":1008},"2025-12-26",{"date":1040,"open":1031,"high":1017,"low":1030,"close":1017,"change":187,"percent_change":188,"volume":1041,"transactions":9,"vwap":1017},"2025-12-24",21200,{"date":1043,"open":1030,"high":1013,"low":1030,"close":1031,"change":256,"percent_change":257,"volume":1044,"transactions":9,"vwap":1031},"2025-12-23",13400,{"date":1046,"open":1017,"high":1018,"low":1030,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2025-12-22",10.165,-0.025,-0.25,122500,{"date":1052,"open":1018,"high":1008,"low":1017,"close":1008,"change":108,"percent_change":181,"volume":1053,"transactions":9,"vwap":1008},"2025-12-19",4000,{"date":1055,"open":1013,"high":945,"low":1017,"close":945,"change":187,"percent_change":188,"volume":1056,"transactions":9,"vwap":945},"2025-12-18",1500,{"date":1058,"open":1017,"high":1008,"low":1017,"close":1008,"change":200,"percent_change":447,"volume":1059,"transactions":9,"vwap":1008},"2025-12-17",3400,{"date":1061,"open":1031,"high":1018,"low":1031,"close":1017,"change":108,"percent_change":181,"volume":1062,"transactions":9,"vwap":1017},"2025-12-16",3800,{"date":1064,"open":1065,"high":945,"low":1065,"close":1018,"change":187,"percent_change":188,"volume":1066,"transactions":9,"vwap":1018},"2025-12-15",10.175,18400,{"date":1068,"open":1017,"high":1017,"low":1017,"close":1017,"change":17,"percent_change":17,"volume":1069,"transactions":9,"vwap":1017},"2025-12-12",300,{"date":1071,"open":1031,"high":1072,"low":1031,"close":1017,"change":187,"percent_change":188,"volume":1073,"transactions":9,"vwap":1017},"2025-12-11",10.189,170300,{"date":1075,"open":1047,"high":1047,"low":1031,"close":1031,"change":1076,"percent_change":1077,"volume":548,"transactions":9,"vwap":1031},"2025-12-10",-0.011,-0.11,{"date":1079,"open":1031,"high":1008,"low":1031,"close":1080,"change":335,"percent_change":336,"volume":1081,"transactions":9,"vwap":1080},"2025-12-09",10.171,72800,{"date":1083,"open":1084,"high":1017,"low":1084,"close":1031,"change":108,"percent_change":181,"volume":1085,"transactions":9,"vwap":1031},"2025-12-08",10.14,6500,{"date":1087,"open":1030,"high":1017,"low":1030,"close":1017,"change":187,"percent_change":188,"volume":1088,"transactions":9,"vwap":1017},"2025-12-05",15800,{"date":1090,"open":1030,"high":1031,"low":1030,"close":1031,"change":200,"percent_change":447,"volume":1091,"transactions":9,"vwap":1031},"2025-12-04",40100,{"date":1093,"open":1094,"high":1030,"low":1084,"close":1084,"change":108,"percent_change":181,"volume":1095,"transactions":9,"vwap":1084},"2025-12-03",10.145,248200,{"date":1097,"open":1098,"high":1017,"low":1098,"close":1030,"change":108,"percent_change":181,"volume":1099,"transactions":9,"vwap":1030},"2025-12-02",10.13,25000,{"date":1101,"open":1008,"high":1008,"low":1031,"close":1031,"change":668,"percent_change":507,"volume":1102,"transactions":9,"vwap":1031},"2025-12-01",61400,{"date":1104,"open":863,"high":863,"low":1084,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2025-11-28",10.157,-0.013,-0.13,44400,{"date":1110,"open":1080,"high":1008,"low":1017,"close":1017,"change":17,"percent_change":17,"volume":1111,"transactions":9,"vwap":1017},"2025-11-26",270300,{"date":1113,"open":849,"high":849,"low":1017,"close":1017,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1017},"2025-11-25",-0.055,-0.54,377700,{"date":1118,"open":730,"high":730,"low":945,"close":863,"change":317,"percent_change":1119,"volume":1120,"transactions":9,"vwap":863},"2025-11-24",-0.15,36100,{"date":1122,"open":769,"high":769,"low":1008,"close":825,"change":590,"percent_change":1123,"volume":1124,"transactions":9,"vwap":825},"2025-11-21",-0.19,25200,{"date":1126,"open":1127,"high":1128,"low":821,"close":791,"change":17,"percent_change":17,"volume":1129,"transactions":9,"vwap":791},"2025-11-20",10.255,10.275,29900,{"date":1131,"open":807,"high":681,"low":807,"close":791,"change":497,"percent_change":1132,"volume":1133,"transactions":9,"vwap":791},"2025-11-19",-0.29,26800,{"date":1135,"open":791,"high":712,"low":791,"close":712,"change":108,"percent_change":181,"volume":1136,"transactions":9,"vwap":712},"2025-11-18",28400,{"date":1138,"open":730,"high":681,"low":1139,"close":681,"change":17,"percent_change":17,"volume":1140,"transactions":9,"vwap":681},"2025-11-17",10.259,23800,{"date":1142,"open":791,"high":624,"low":791,"close":681,"change":551,"percent_change":458,"volume":1143,"transactions":9,"vwap":681},"2025-11-14",23500,{"date":1145,"open":1127,"high":627,"low":807,"close":791,"change":803,"percent_change":997,"volume":603,"transactions":9,"vwap":791},"2025-11-13",{"date":1147,"open":495,"high":624,"low":681,"close":681,"change":108,"percent_change":181,"volume":603,"transactions":9,"vwap":681},"2025-11-12",{"date":1149,"open":1150,"high":1151,"low":495,"close":495,"change":1152,"percent_change":1153,"volume":784,"transactions":9,"vwap":495},"2025-11-11",10.311,10.338,-0.023,-0.22,{"date":1155,"open":1156,"high":627,"low":1156,"close":1157,"change":792,"percent_change":793,"volume":1158,"transactions":9,"vwap":1157},"2025-11-10",10.305,10.333,7200,{"date":1160,"open":681,"high":632,"low":730,"close":632,"change":200,"percent_change":201,"volume":1066,"transactions":9,"vwap":632},"2025-11-07",{"date":1162,"open":655,"high":1163,"low":495,"close":655,"change":17,"percent_change":17,"volume":1164,"transactions":9,"vwap":655},"2025-11-06",10.335,32200,{"date":1166,"open":495,"high":632,"low":495,"close":655,"change":17,"percent_change":17,"volume":1167,"transactions":9,"vwap":655},"2025-11-05",1300,{"date":1169,"open":624,"high":624,"low":495,"close":655,"change":1048,"percent_change":1170,"volume":1171,"transactions":9,"vwap":655},"2025-11-04",-0.24,5700,{"date":1173,"open":495,"high":631,"low":495,"close":626,"change":808,"percent_change":397,"volume":591,"transactions":9,"vwap":626},"2025-11-03",{"date":1175,"open":503,"high":503,"low":495,"close":638,"change":187,"percent_change":188,"volume":1176,"transactions":9,"vwap":638},"2025-10-31",25400,{"date":1178,"open":1179,"high":524,"low":655,"close":655,"change":187,"percent_change":188,"volume":169,"transactions":9,"vwap":655},"2025-10-30",10.355,{"date":1181,"open":570,"high":570,"low":495,"close":495,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":495},"2025-10-29",-0.06,-0.58,48200,{"date":1186,"open":1187,"high":1187,"low":619,"close":619,"change":497,"percent_change":1132,"volume":603,"transactions":9,"vwap":619},"2025-10-28",10.438,{"date":1189,"open":282,"high":21,"low":299,"close":299,"change":497,"percent_change":1132,"volume":1190,"transactions":9,"vwap":299},"2025-10-27",4800,{"date":1192,"open":199,"high":213,"low":299,"close":212,"change":763,"percent_change":1193,"volume":1194,"transactions":9,"vwap":212},"2025-10-24",0.77,93000,{"date":1196,"open":624,"high":1197,"low":495,"close":624,"change":257,"percent_change":1198,"volume":1199,"transactions":9,"vwap":624},"2025-10-23",10.356,-0.48,6000,{"date":1201,"open":1202,"high":1202,"low":495,"close":299,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":299},"2025-10-22",10.439,0.055,0.53,41100,{"date":1207,"open":495,"high":627,"low":495,"close":626,"change":317,"percent_change":318,"volume":717,"transactions":9,"vwap":626},"2025-10-21",{"date":1209,"open":524,"high":503,"low":638,"close":627,"change":551,"percent_change":458,"volume":1210,"transactions":9,"vwap":627},"2025-10-20",19600,{"date":1212,"open":769,"high":212,"low":769,"close":655,"change":108,"percent_change":181,"volume":1044,"transactions":9,"vwap":655},"2025-10-17",{"date":1214,"open":1215,"high":199,"low":638,"close":638,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":638},"2025-10-16",10.351,0.022,0.21,29700,{"date":1220,"open":305,"high":305,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2025-10-15",10.251,10.308,-0.012,-0.12,5600,{"date":1227,"open":681,"high":624,"low":769,"close":655,"change":17,"percent_change":17,"volume":1228,"transactions":9,"vwap":655},"2025-10-14",15200,{"date":1230,"open":627,"high":299,"low":730,"close":655,"change":187,"percent_change":188,"volume":1231,"transactions":9,"vwap":655},"2025-10-13",27900,{"date":1233,"open":681,"high":619,"low":791,"close":495,"change":803,"percent_change":997,"volume":1009,"transactions":9,"vwap":495},"2025-10-10",{"date":1235,"open":769,"high":624,"low":807,"close":624,"change":188,"percent_change":1236,"volume":1136,"transactions":9,"vwap":624},"2025-10-09",0.98,{"date":1238,"open":832,"high":807,"low":933,"close":807,"change":565,"percent_change":1239,"volume":656,"transactions":9,"vwap":807},"2025-10-08",0.17,{"date":1241,"open":832,"high":769,"low":933,"close":900,"change":1242,"percent_change":1243,"volume":1059,"transactions":9,"vwap":900},"2025-10-07",0.023,0.23,{"date":1245,"open":839,"high":839,"low":933,"close":933,"change":803,"percent_change":997,"volume":1246,"transactions":9,"vwap":933},"2025-10-06",4100,{"date":1248,"open":1018,"high":807,"low":1018,"close":807,"change":743,"percent_change":1249,"volume":1250,"transactions":9,"vwap":807},"2025-10-03",0.69,14600,{"date":1252,"open":791,"high":299,"low":1018,"close":1018,"change":17,"percent_change":17,"volume":1253,"transactions":9,"vwap":1018},"2025-10-02",7300,{"date":1255,"open":1008,"high":1008,"low":1018,"close":1018,"change":108,"percent_change":181,"volume":1036,"transactions":9,"vwap":1018},"2025-10-01",{"date":1257,"open":1008,"high":801,"low":1018,"close":1008,"change":187,"percent_change":188,"volume":1258,"transactions":9,"vwap":1008},"2025-09-30",19200,{"date":1260,"open":1018,"high":1008,"low":1018,"close":1018,"change":17,"percent_change":17,"volume":1261,"transactions":9,"vwap":1018},"2025-09-29",1600,{"date":1263,"open":825,"high":825,"low":1018,"close":1018,"change":17,"percent_change":17,"volume":874,"transactions":9,"vwap":1018},"2025-09-26",{"date":1265,"open":825,"high":825,"low":1018,"close":1018,"change":1182,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1018},"2025-09-25",-0.59,7900,{"date":1269,"open":1270,"high":825,"low":1270,"close":825,"change":250,"percent_change":49,"volume":603,"transactions":9,"vwap":825},"2025-09-24",10.181,{"date":1272,"open":1018,"high":1273,"low":1018,"close":1008,"change":108,"percent_change":181,"volume":1274,"transactions":9,"vwap":1008},"2025-09-23",10.212,37800,{"date":1276,"open":945,"high":832,"low":945,"close":945,"change":590,"percent_change":937,"volume":1277,"transactions":9,"vwap":945},"2025-09-22",53100,{"date":1279,"open":1008,"high":832,"low":1008,"close":849,"change":187,"percent_change":188,"volume":1280,"transactions":9,"vwap":849},"2025-09-19",50200,{"date":1282,"open":1018,"high":933,"low":1018,"close":933,"change":507,"percent_change":620,"volume":1283,"transactions":9,"vwap":933},"2025-09-18",6400,{"date":1285,"open":1008,"high":945,"low":1018,"close":1018,"change":590,"percent_change":937,"volume":1286,"transactions":9,"vwap":1018},"2025-09-17",9000,{"date":1288,"open":1018,"high":945,"low":1084,"close":945,"change":551,"percent_change":458,"volume":1289,"transactions":9,"vwap":945},"2025-09-16",21900,{"date":1291,"open":1270,"high":1270,"low":1084,"close":1031,"change":497,"percent_change":1132,"volume":1292,"transactions":9,"vwap":1031},"2025-09-15",5200,{"date":1294,"open":1008,"high":1008,"low":1008,"close":1008,"change":187,"percent_change":188,"volume":450,"transactions":9,"vwap":1008},"2025-09-12",{"date":1296,"open":1018,"high":1008,"low":1047,"close":1018,"change":17,"percent_change":17,"volume":1297,"transactions":9,"vwap":1018},"2025-09-11",99300,{"date":1299,"open":1018,"high":1008,"low":1030,"close":1018,"change":187,"percent_change":188,"volume":1300,"transactions":9,"vwap":1018},"2025-09-10",7700,{"date":1302,"open":1030,"high":945,"low":1030,"close":1017,"change":200,"percent_change":447,"volume":1303,"transactions":9,"vwap":1017},"2025-09-09",18700,{"date":1305,"open":1030,"high":945,"low":1030,"close":1030,"change":507,"percent_change":1026,"volume":1306,"transactions":9,"vwap":1030},"2025-09-08",25900,{"date":1308,"open":1309,"high":1030,"low":1310,"close":1309,"change":497,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2025-09-05",10.12,10.1,-0.3,14900,{"date":1314,"open":1030,"high":1031,"low":1030,"close":1030,"change":200,"percent_change":447,"volume":1315,"transactions":9,"vwap":1030},"2025-09-04",28300,{"date":1317,"open":1098,"high":1030,"low":1098,"close":1098,"change":590,"percent_change":937,"volume":591,"transactions":9,"vwap":1098},"2025-09-03",{"date":1319,"open":1105,"high":825,"low":1030,"close":1030,"change":17,"percent_change":17,"volume":1320,"transactions":9,"vwap":1030},"2025-09-02",18800,{"date":1322,"open":1323,"high":1323,"low":1030,"close":1030,"change":108,"percent_change":181,"volume":1324,"transactions":9,"vwap":1030},"2025-08-29",10.228,12800,{"date":1326,"open":1008,"high":945,"low":1030,"close":1031,"change":187,"percent_change":188,"volume":1327,"transactions":9,"vwap":1031},"2025-08-28",3000,{"date":1329,"open":1031,"high":1008,"low":1030,"close":1030,"change":803,"percent_change":997,"volume":1292,"transactions":9,"vwap":1030},"2025-08-27",{"date":1331,"open":1031,"high":1273,"low":1031,"close":1008,"change":187,"percent_change":188,"volume":169,"transactions":9,"vwap":1008},"2025-08-26",{"date":1333,"open":825,"high":825,"low":1031,"close":1018,"change":17,"percent_change":17,"volume":1334,"transactions":9,"vwap":1018},"2025-08-25",6300,{"date":1336,"open":1031,"high":849,"low":1031,"close":1018,"change":17,"percent_change":17,"volume":1337,"transactions":9,"vwap":1018},"2025-08-22",10100,{"date":1339,"open":1008,"high":1008,"low":1030,"close":1018,"change":585,"percent_change":200,"volume":1340,"transactions":9,"vwap":1018},"2025-08-21",26900,{"date":1342,"open":1018,"high":1018,"low":1030,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2025-08-20",10.178,0.018,0.18,95800,{"date":1348,"open":832,"high":730,"low":1349,"close":1031,"change":793,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1031},"2025-08-19",10.154,-0.68,63100,{"date":1353,"open":933,"high":893,"low":933,"close":832,"change":590,"percent_change":937,"volume":1354,"transactions":9,"vwap":832},"2025-08-18",1700,{"date":1356,"open":730,"high":730,"low":807,"close":807,"change":17,"percent_change":17,"volume":1327,"transactions":9,"vwap":807},"2025-08-15",{"date":1358,"open":807,"high":769,"low":825,"close":807,"change":108,"percent_change":181,"volume":1359,"transactions":9,"vwap":807},"2025-08-14",141100,{"date":1361,"open":807,"high":1362,"low":807,"close":791,"change":108,"percent_change":181,"volume":921,"transactions":9,"vwap":791},"2025-08-13",10.284,{"date":1364,"open":769,"high":769,"low":849,"close":769,"change":17,"percent_change":17,"volume":1365,"transactions":9,"vwap":769},"2025-08-12",30600,{"date":1367,"open":495,"high":1368,"low":791,"close":769,"change":1182,"percent_change":1183,"volume":1369,"transactions":9,"vwap":769},"2025-08-11",10.332,129400,{"date":1371,"open":627,"high":1372,"low":495,"close":638,"change":497,"percent_change":1132,"volume":1373,"transactions":9,"vwap":638},"2025-08-08",10.379,122900,{"date":1375,"open":299,"high":282,"low":624,"close":627,"change":803,"percent_change":1376,"volume":1377,"transactions":9,"vwap":627},"2025-08-07",-0.38,96400,{"date":1379,"open":288,"high":305,"low":624,"close":299,"change":17,"percent_change":17,"volume":1380,"transactions":9,"vwap":299},"2025-08-06",283000,{"date":1382,"open":619,"high":212,"low":619,"close":299,"change":108,"percent_change":181,"volume":1383,"transactions":9,"vwap":299},"2025-08-05",24100,{"date":1385,"open":619,"high":212,"low":632,"close":288,"change":250,"percent_change":1386,"volume":1387,"transactions":9,"vwap":288},"2025-08-04",0.48,99700,{"date":1389,"open":212,"high":212,"low":632,"close":627,"change":793,"percent_change":1390,"volume":697,"transactions":9,"vwap":627},"2025-08-01",-0.67,{"date":1392,"open":1393,"high":16,"low":599,"close":212,"change":518,"percent_change":519,"volume":1394,"transactions":9,"vwap":212},"2025-07-31",10.404,70300,{"date":1396,"open":212,"high":1397,"low":503,"close":503,"change":546,"percent_change":547,"volume":1398,"transactions":9,"vwap":503},"2025-07-30",10.5,28800,{"date":1400,"open":1397,"high":1401,"low":213,"close":213,"change":108,"percent_change":181,"volume":1334,"transactions":9,"vwap":213},"2025-07-29",10.51,{"date":1403,"open":1397,"high":1401,"low":255,"close":16,"change":803,"percent_change":1376,"volume":1404,"transactions":9,"vwap":16},"2025-07-28",25700,{"date":1406,"open":213,"high":1407,"low":213,"close":1397,"change":551,"percent_change":143,"volume":1312,"transactions":9,"vwap":1397},"2025-07-25",10.54,{"date":1409,"open":282,"high":1410,"low":282,"close":16,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":16},"2025-07-24",10.6,-0.035,-0.33,21400,{"date":1415,"open":1410,"high":1416,"low":180,"close":1417,"change":518,"percent_change":519,"volume":1418,"transactions":9,"vwap":1417},"2025-07-23",10.65,10.495,74900,{"date":1420,"open":1421,"high":1421,"low":15,"close":15,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":15},"2025-07-22",10.7,-0.18,-1.69,189600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1416,"change":17,"percent_change":17,"volume":1430,"transactions":9,"vwap":1416},"2025-07-21",10.57,10.69,10.55,93700,{"date":1432,"open":1433,"high":1421,"low":1410,"close":1416,"change":507,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1416},"2025-07-18",10.68,0.28,83700,{"date":1437,"open":1421,"high":1421,"low":1438,"close":1439,"change":497,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-07-17",10.61,10.62,-0.28,44900,{"date":1443,"open":199,"high":1428,"low":199,"close":1416,"change":397,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1416},"2025-07-16",1.43,140500,{"date":1447,"open":1448,"high":1397,"low":599,"close":1397,"change":1449,"percent_change":118,"volume":1450,"transactions":9,"vwap":1397},"2025-07-15",10.386,0.026,80800,{"date":1452,"open":1453,"high":1453,"low":627,"close":1454,"change":1076,"percent_change":181,"volume":1455,"transactions":9,"vwap":1454},"2025-07-14",10.52,10.474,30300,{"date":1457,"open":1429,"high":1429,"low":180,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2025-07-11",10.485,0.045,0.43,81400,{"date":1463,"open":212,"high":199,"low":632,"close":199,"change":250,"percent_change":1386,"volume":1464,"transactions":9,"vwap":199},"2025-07-10",57300,{"date":1466,"open":624,"high":212,"low":681,"close":524,"change":808,"percent_change":539,"volume":1467,"transactions":9,"vwap":524},"2025-07-09",212500,{"date":1469,"open":599,"high":299,"low":638,"close":494,"change":317,"percent_change":318,"volume":1470,"transactions":9,"vwap":494},"2025-07-08",92000,{"date":1472,"open":288,"high":212,"low":638,"close":524,"change":803,"percent_change":1376,"volume":1473,"transactions":9,"vwap":524},"2025-07-07",65700,{"date":1475,"open":624,"high":199,"low":648,"close":212,"change":743,"percent_change":1476,"volume":1477,"transactions":9,"vwap":212},"2025-07-03",0.68,69700,{"date":1479,"open":282,"high":199,"low":756,"close":627,"change":318,"percent_change":1480,"volume":1481,"transactions":9,"vwap":627},"2025-07-02",-1.33,168200,{"date":1483,"open":213,"high":1407,"low":213,"close":1397,"change":200,"percent_change":201,"volume":1484,"transactions":9,"vwap":1397},"2025-07-01",19700,{"date":1486,"open":15,"high":21,"low":627,"close":180,"change":808,"percent_change":539,"volume":1487,"transactions":9,"vwap":180},"2025-06-30",96600,{"date":1489,"open":16,"high":1453,"low":282,"close":1490,"change":1411,"percent_change":1412,"volume":1491,"transactions":9,"vwap":1490},"2025-06-27",10.465,46600,{"date":1493,"open":21,"high":1439,"low":213,"close":1397,"change":250,"percent_change":1386,"volume":1494,"transactions":9,"vwap":1397},"2025-06-26",338200,{"date":1496,"open":1497,"high":1497,"low":213,"close":213,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":213},"2025-06-25",10.96,-0.51,-4.65,159300,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1497,"change":187,"percent_change":264,"volume":1505,"transactions":9,"vwap":1497},"2025-06-24",11,10.9,108200,{"date":1507,"open":1508,"high":171,"low":1504,"close":1509,"change":519,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-06-23",11.08,10.95,2.24,630900,{"date":1513,"open":1421,"high":1514,"low":1410,"close":1515,"change":103,"percent_change":1516,"volume":927,"transactions":9,"vwap":1515},"2025-06-20",10.74,10.71,0.56,{"date":1518,"open":1397,"high":1519,"low":1397,"close":1416,"change":507,"percent_change":1434,"volume":1520,"transactions":9,"vwap":1416},"2025-06-18",10.73,100700,{"date":1522,"open":1523,"high":1439,"low":1397,"close":1439,"change":551,"percent_change":143,"volume":1524,"transactions":9,"vwap":1439},"2025-06-17",10.512,23600,{"date":1526,"open":1527,"high":1433,"low":1407,"close":1528,"change":1182,"percent_change":1529,"volume":1306,"transactions":9,"vwap":1528},"2025-06-16",10.64,10.58,-0.56,{"date":1531,"open":1429,"high":1532,"low":1533,"close":1527,"change":336,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1527},"2025-06-13",10.8,10.494,1.04,61600,{"date":1537,"open":1528,"high":1528,"low":1538,"close":1538,"change":590,"percent_change":1123,"volume":1036,"transactions":9,"vwap":1538},"2025-06-12",10.53,{"date":1540,"open":1429,"high":1541,"low":1538,"close":1429,"change":103,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1429},"2025-06-11",10.895,0.57,42000,{"date":1545,"open":1397,"high":1397,"low":21,"close":21,"change":108,"percent_change":181,"volume":1171,"transactions":9,"vwap":21},"2025-06-10",{"date":1547,"open":1397,"high":1429,"low":21,"close":1397,"change":17,"percent_change":17,"volume":747,"transactions":9,"vwap":1397},"2025-06-09",{"date":1549,"open":180,"high":1453,"low":15,"close":1397,"change":200,"percent_change":201,"volume":1550,"transactions":9,"vwap":1397},"2025-06-06",125800,{"date":1552,"open":1397,"high":1553,"low":1554,"close":180,"change":507,"percent_change":620,"volume":1555,"transactions":9,"vwap":180},"2025-06-05",10.605,10.446,289300,{"date":1557,"open":180,"high":1397,"low":212,"close":213,"change":17,"percent_change":17,"volume":1558,"transactions":9,"vwap":213},"2025-06-04",579000,{"date":1560,"open":282,"high":1397,"low":299,"close":213,"change":250,"percent_change":1386,"volume":1561,"transactions":9,"vwap":213},"2025-06-03",51900,{"date":175,"open":1563,"high":288,"low":1563,"close":299,"change":148,"percent_change":1564,"volume":1565,"transactions":9,"vwap":299},10.05,3.48,590100]