[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DSAC":3,"homepage-market-summary":28,"stock-historical-DSAC":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"DSAC","2026-09-28",{"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},"Daedalus Special Acquisition Corp. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Daedalus Special Acquisition Corp is a blank check company.","London",false,{"close":15,"open":16,"high":17,"low":15,"prev_close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.14,10.15,10.1501,-0.01,-0.1,66995.835,203,10.1436,10.47,1.41,136761.97011598284,96.4,1471,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":152},"success",[31,40,47,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":37,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":37,"sparkline":67,"date":39},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":39},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":37,"sparkline":82,"date":39},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":37,"sparkline":89,"date":39},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":37,"sparkline":96,"date":39},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,112,117,122,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":37},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":37},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":18,"price":111,"is_up":13},"Healthcare","XLV",166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":66,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},0.47999999,746931,272629899.037024,1040.48,"2025-03-27",[180,181,187,194,202,209,215,222,228,234,240,249,254,258,265,272,276,283,287,291,295,299,303,308,312,317,322,327,331,334,339,343,347,352,355,359,364,369,373,377,380,383,387,392,394,398,401,404,407,411,414,418,421,428,431,433,435,437,440,446,450,452,455,458,462,468,471,474,477,480,483,486,491,493,496,499,502,504,506,508,510,513,515,518,520,522,524,526,528,531,534,536,538,541,544,546,548,550,554,557,561,563,566,569,572,575,578,580,582,585,587,591,594,597,600,604,607,610,613,616,618,621,624,627,630,633,636,639,642,645,648,650,652,655,657,659,662,664,666,669,672,675,678,681,684,686,688,691,695,698,701,704,707,710,715,720,727,735,742,751,760,767,772,778,784,790,795,801,807,812,819,826,831,837,842,849,853,857,861,867,874,880,885,890,895,900,905,910,913,920,927,934,942,951,958,966,974,982,989,993,997,1002,1010,1017,1024,1032,1040,1048,1055,1060,1069,1078,1085,1092,1097,1103,1110,1116,1123,1130,1139,1144,1151,1156,1163,1172,1180,1187,1194,1203,1210,1217,1225,1233,1242,1247,1254,1257,1261,1268,1274,1278,1283,1287,1292,1298,1303,1309,1315,1323,1328,1334,1340,1347,1351,1358,1363,1372,1379,1388,1396,1404,1412,1421,1429,1438,1447,1456,1464,1471,1479,1486,1493,1502,1510,1519,1528,1536,1544,1553,1562,1571,1580,1589,1598,1607,1614,1622,1630,1639,1647,1655,1663,1670,1678,1686,1693,1700,1708,1716,1724,1731,1737,1745,1753,1760,1768,1776,1784,1790,1796,1802,1808,1817,1823,1829,1835,1842,1851,1857,1866,1873,1881,1890,1898,1905,1912,1920,1929,1938,1947,1954,1961,1967,1973,1980,1988,1995,2002,2008,2017,2023,2029,2035,2042,2050,2057,2063,2071,2078,2086,2092,2097,2105,2113,2121,2128,2135,2142,2147,2154,2160,2167,2175,2183],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":16,"high":16,"low":16,"close":16,"change":183,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-25",0,405.835,22,10.1502,{"date":188,"open":16,"high":189,"low":16,"close":16,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":17},"2026-09-24",10.155,0.005,0.05,59098.835,160,{"date":195,"open":16,"high":189,"low":15,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-23",10.145,-0.02,-0.2,33684.835,112,10.1499,{"date":203,"open":189,"high":204,"low":189,"close":205,"change":190,"percent_change":191,"volume":206,"transactions":207,"vwap":208},"2026-09-21",10.17,10.165,8539.835,42,10.1692,{"date":210,"open":16,"high":211,"low":16,"close":211,"change":183,"percent_change":183,"volume":212,"transactions":213,"vwap":214},"2026-09-18",10.16,37128.835,254,10.1535,{"date":216,"open":211,"high":204,"low":211,"close":211,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-17",-0.005,-0.05,6024.835,94,10.1661,{"date":223,"open":204,"high":224,"low":189,"close":205,"change":217,"percent_change":218,"volume":225,"transactions":226,"vwap":227},"2026-09-16",10.171,100451.835,516,10.1656,{"date":229,"open":230,"high":231,"low":205,"close":204,"change":18,"percent_change":19,"volume":232,"transactions":233,"vwap":204},"2026-09-14",10.1721,10.175,49796,174,{"date":235,"open":236,"high":236,"low":204,"close":237,"change":18,"percent_change":19,"volume":238,"transactions":239,"vwap":237},"2026-09-11",10.205,10.18,1469744.835,107,{"date":241,"open":237,"high":242,"low":237,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-09",10.21,10.19,0.04,0.39,1256845.835,350,10.1918,{"date":250,"open":16,"high":16,"low":16,"close":16,"change":183,"percent_change":183,"volume":251,"transactions":252,"vwap":253},"2026-09-08",289.835,18,10.1587,{"date":255,"open":16,"high":16,"low":16,"close":16,"change":217,"percent_change":218,"volume":256,"transactions":257,"vwap":17},"2026-09-03",26932.835,50,{"date":259,"open":189,"high":189,"low":189,"close":189,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-02",-0.015,-0.15,675,64,10.1558,{"date":266,"open":204,"high":204,"low":204,"close":204,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-01",0.02,0.2,50930.835,137,10.1699,{"date":273,"open":204,"high":204,"low":16,"close":16,"change":197,"percent_change":198,"volume":274,"transactions":275,"vwap":271},"2026-08-31",25366.835,45,{"date":277,"open":237,"high":237,"low":204,"close":204,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-28",0.01,0.1,181339.835,1152,10.1728,{"date":284,"open":211,"high":211,"low":211,"close":211,"change":183,"percent_change":183,"volume":285,"transactions":286,"vwap":211},"2026-08-26",28392.835,30,{"date":288,"open":211,"high":211,"low":211,"close":211,"change":183,"percent_change":183,"volume":289,"transactions":290,"vwap":211},"2026-08-25",25425.835,47,{"date":292,"open":211,"high":211,"low":211,"close":211,"change":18,"percent_change":19,"volume":293,"transactions":294,"vwap":211},"2026-08-24",573124.835,321,{"date":296,"open":204,"high":204,"low":204,"close":204,"change":18,"percent_change":19,"volume":297,"transactions":298,"vwap":204},"2026-08-21",20516.835,20,{"date":300,"open":237,"high":237,"low":237,"close":237,"change":267,"percent_change":268,"volume":301,"transactions":302,"vwap":237},"2026-08-20",9342,24,{"date":304,"open":211,"high":211,"low":211,"close":211,"change":18,"percent_change":19,"volume":305,"transactions":306,"vwap":307},"2026-08-19",997,11,10.1601,{"date":309,"open":204,"high":204,"low":204,"close":204,"change":183,"percent_change":183,"volume":310,"transactions":311,"vwap":204},"2026-08-14",5011,27,{"date":313,"open":237,"high":237,"low":204,"close":204,"change":183,"percent_change":183,"volume":314,"transactions":315,"vwap":316},"2026-08-12",5127,19,10.1702,{"date":318,"open":204,"high":204,"low":211,"close":204,"change":183,"percent_change":183,"volume":319,"transactions":320,"vwap":321},"2026-08-11",35795.983409,52,10.1672,{"date":323,"open":211,"high":204,"low":211,"close":204,"change":18,"percent_change":19,"volume":324,"transactions":325,"vwap":326},"2026-08-10",30515.196463,81,10.1682,{"date":328,"open":237,"high":237,"low":237,"close":237,"change":183,"percent_change":183,"volume":329,"transactions":330,"vwap":237},"2026-08-07",6817,8,{"date":332,"open":237,"high":237,"low":237,"close":237,"change":278,"percent_change":279,"volume":333,"transactions":252,"vwap":237},"2026-08-06",30150.012146,{"date":335,"open":211,"high":204,"low":211,"close":204,"change":183,"percent_change":183,"volume":336,"transactions":337,"vwap":338},"2026-08-05",37769.326352,133,10.1668,{"date":340,"open":204,"high":204,"low":204,"close":204,"change":278,"percent_change":279,"volume":341,"transactions":342,"vwap":204},"2026-08-03",25057,26,{"date":344,"open":211,"high":205,"low":211,"close":211,"change":197,"percent_change":198,"volume":345,"transactions":346,"vwap":211},"2026-07-31",75063.835,74,{"date":348,"open":204,"high":237,"low":211,"close":237,"change":278,"percent_change":279,"volume":349,"transactions":350,"vwap":351},"2026-07-28",82496.835,66,10.1688,{"date":353,"open":211,"high":204,"low":211,"close":204,"change":278,"percent_change":279,"volume":354,"transactions":346,"vwap":208},"2026-07-27",60256,{"date":356,"open":211,"high":204,"low":211,"close":211,"change":183,"percent_change":183,"volume":357,"transactions":358,"vwap":307},"2026-07-24",388555,196,{"date":360,"open":211,"high":211,"low":211,"close":211,"change":190,"percent_change":191,"volume":361,"transactions":362,"vwap":363},"2026-07-23",197,14,10.1578,{"date":365,"open":16,"high":211,"low":16,"close":189,"change":217,"percent_change":218,"volume":366,"transactions":367,"vwap":368},"2026-07-22",29379,38,10.1573,{"date":370,"open":211,"high":211,"low":211,"close":211,"change":183,"percent_change":183,"volume":371,"transactions":372,"vwap":211},"2026-07-21",12569.983654,97,{"date":374,"open":16,"high":211,"low":375,"close":211,"change":278,"percent_change":279,"volume":376,"transactions":9,"vwap":211},"2026-07-17",10.11,42400,{"date":378,"open":16,"high":16,"low":16,"close":16,"change":18,"percent_change":19,"volume":379,"transactions":9,"vwap":16},"2026-07-16",50300,{"date":381,"open":211,"high":204,"low":15,"close":211,"change":278,"percent_change":279,"volume":382,"transactions":9,"vwap":211},"2026-07-15",110900,{"date":384,"open":16,"high":16,"low":385,"close":16,"change":18,"percent_change":19,"volume":386,"transactions":9,"vwap":16},"2026-07-14",10.13,20400,{"date":388,"open":237,"high":237,"low":16,"close":211,"change":389,"percent_change":390,"volume":391,"transactions":9,"vwap":211},"2026-07-13",0.03,0.3,310300,{"date":393,"open":385,"high":385,"low":385,"close":385,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":385},"2026-07-10",{"date":395,"open":16,"high":16,"low":396,"close":385,"change":197,"percent_change":198,"volume":397,"transactions":9,"vwap":385},"2026-07-09",10.1,183600,{"date":399,"open":16,"high":16,"low":16,"close":16,"change":183,"percent_change":183,"volume":400,"transactions":9,"vwap":16},"2026-07-08",111300,{"date":402,"open":16,"high":16,"low":16,"close":16,"change":183,"percent_change":183,"volume":403,"transactions":9,"vwap":16},"2026-07-07",23600,{"date":405,"open":211,"high":211,"low":15,"close":16,"change":267,"percent_change":268,"volume":406,"transactions":9,"vwap":16},"2026-07-06",704200,{"date":408,"open":396,"high":385,"low":409,"close":385,"change":183,"percent_change":183,"volume":410,"transactions":9,"vwap":385},"2026-07-02",10.06,73800,{"date":412,"open":385,"high":385,"low":385,"close":385,"change":244,"percent_change":125,"volume":413,"transactions":9,"vwap":385},"2026-07-01",1100,{"date":415,"open":396,"high":15,"low":416,"close":416,"change":18,"percent_change":19,"volume":417,"transactions":9,"vwap":416},"2026-06-30",10.09,76400,{"date":419,"open":396,"high":396,"low":396,"close":396,"change":197,"percent_change":198,"volume":420,"transactions":9,"vwap":396},"2026-06-29",8700,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":9,"vwap":424},"2026-06-26",10.05,10.12,0.07,0.7,1300,{"date":429,"open":16,"high":16,"low":423,"close":423,"change":183,"percent_change":183,"volume":430,"transactions":9,"vwap":423},"2026-06-25",300,{"date":432,"open":409,"high":23,"low":423,"close":423,"change":183,"percent_change":183,"volume":386,"transactions":9,"vwap":423},"2026-06-24",{"date":434,"open":423,"high":423,"low":423,"close":423,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":423},"2026-06-23",{"date":436,"open":423,"high":423,"low":423,"close":423,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":423},"2026-06-22",{"date":438,"open":423,"high":423,"low":423,"close":423,"change":278,"percent_change":279,"volume":439,"transactions":9,"vwap":423},"2026-06-18",3300,{"date":441,"open":409,"high":409,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":9,"vwap":442},"2026-06-17",10.04,-0.03,-0.3,800,{"date":447,"open":442,"high":448,"low":442,"close":448,"change":267,"percent_change":268,"volume":449,"transactions":9,"vwap":448},"2026-06-16",10.07,111900,{"date":451,"open":423,"high":423,"low":423,"close":423,"change":183,"percent_change":183,"volume":430,"transactions":9,"vwap":423},"2026-06-15",{"date":453,"open":423,"high":423,"low":442,"close":423,"change":278,"percent_change":279,"volume":454,"transactions":9,"vwap":423},"2026-06-12",2000,{"date":456,"open":423,"high":423,"low":442,"close":442,"change":278,"percent_change":279,"volume":457,"transactions":9,"vwap":442},"2026-06-11",6900,{"date":459,"open":460,"high":423,"low":460,"close":460,"change":197,"percent_change":198,"volume":461,"transactions":9,"vwap":460},"2026-06-10",10.03,13000,{"date":463,"open":464,"high":423,"low":465,"close":423,"change":191,"percent_change":466,"volume":467,"transactions":9,"vwap":423},"2026-06-09",10.02,10,0.5,514200,{"date":469,"open":465,"high":465,"low":465,"close":465,"change":183,"percent_change":183,"volume":470,"transactions":9,"vwap":465},"2026-06-08",3700,{"date":472,"open":465,"high":465,"low":465,"close":465,"change":183,"percent_change":183,"volume":473,"transactions":9,"vwap":465},"2026-06-05",100,{"date":475,"open":465,"high":465,"low":465,"close":465,"change":183,"percent_change":183,"volume":476,"transactions":9,"vwap":465},"2026-06-04",2,{"date":478,"open":465,"high":465,"low":465,"close":465,"change":183,"percent_change":183,"volume":479,"transactions":9,"vwap":465},"2026-06-03",9200,{"date":481,"open":465,"high":465,"low":465,"close":465,"change":183,"percent_change":183,"volume":482,"transactions":9,"vwap":465},"2026-06-02",700,{"date":484,"open":465,"high":465,"low":465,"close":465,"change":278,"percent_change":279,"volume":485,"transactions":9,"vwap":465},"2026-06-01",3600,{"date":487,"open":465,"high":488,"low":489,"close":489,"change":183,"percent_change":183,"volume":490,"transactions":9,"vwap":489},"2026-05-29",10.01,9.99,43500,{"date":492,"open":489,"high":489,"low":489,"close":489,"change":389,"percent_change":390,"volume":172,"transactions":9,"vwap":489},"2026-05-28",{"date":494,"open":495,"high":495,"low":495,"close":495,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":495},"2026-05-27",9.96,{"date":497,"open":489,"high":465,"low":495,"close":495,"change":278,"percent_change":279,"volume":498,"transactions":9,"vwap":495},"2026-05-26",19500,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":501},"2026-05-22",9.95,{"date":503,"open":501,"high":501,"low":501,"close":501,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":501},"2026-05-21",{"date":505,"open":501,"high":501,"low":501,"close":501,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":501},"2026-05-20",{"date":507,"open":501,"high":501,"low":501,"close":501,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":501},"2026-05-19",{"date":509,"open":501,"high":501,"low":501,"close":501,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":501},"2026-05-18",{"date":511,"open":501,"high":501,"low":501,"close":501,"change":183,"percent_change":183,"volume":512,"transactions":9,"vwap":501},"2026-05-15",10000,{"date":514,"open":501,"high":501,"low":501,"close":501,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":501},"2026-05-14",{"date":516,"open":501,"high":501,"low":501,"close":501,"change":183,"percent_change":183,"volume":517,"transactions":9,"vwap":501},"2026-05-13",20100,{"date":519,"open":501,"high":501,"low":501,"close":501,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":501},"2026-05-12",{"date":521,"open":501,"high":501,"low":501,"close":501,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":501},"2026-05-11",{"date":523,"open":501,"high":501,"low":501,"close":501,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":501},"2026-05-08",{"date":525,"open":501,"high":501,"low":501,"close":501,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":501},"2026-05-07",{"date":527,"open":501,"high":501,"low":501,"close":501,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":501},"2026-05-06",{"date":529,"open":501,"high":501,"low":501,"close":501,"change":183,"percent_change":183,"volume":530,"transactions":9,"vwap":501},"2026-05-05",4400,{"date":532,"open":501,"high":501,"low":501,"close":501,"change":18,"percent_change":19,"volume":533,"transactions":9,"vwap":501},"2026-05-04",31200,{"date":535,"open":495,"high":495,"low":495,"close":495,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":495},"2026-05-01",{"date":537,"open":495,"high":495,"low":495,"close":495,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":495},"2026-04-30",{"date":539,"open":501,"high":495,"low":501,"close":495,"change":267,"percent_change":268,"volume":540,"transactions":9,"vwap":495},"2026-04-29",21500,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":183,"percent_change":183,"volume":430,"transactions":9,"vwap":543},"2026-04-28",9.94,{"date":545,"open":543,"high":543,"low":543,"close":543,"change":183,"percent_change":183,"volume":430,"transactions":9,"vwap":543},"2026-04-27",{"date":547,"open":543,"high":543,"low":543,"close":543,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":543},"2026-04-24",{"date":549,"open":543,"high":543,"low":543,"close":543,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":543},"2026-04-23",{"date":551,"open":552,"high":543,"low":552,"close":543,"change":278,"percent_change":279,"volume":553,"transactions":9,"vwap":543},"2026-04-22",9.93,400,{"date":555,"open":552,"high":552,"low":552,"close":552,"change":183,"percent_change":183,"volume":556,"transactions":9,"vwap":552},"2026-04-21",120600,{"date":558,"open":552,"high":543,"low":559,"close":552,"change":278,"percent_change":279,"volume":560,"transactions":9,"vwap":552},"2026-04-20",9.92,296100,{"date":562,"open":559,"high":559,"low":559,"close":559,"change":18,"percent_change":19,"volume":473,"transactions":9,"vwap":559},"2026-04-17",{"date":564,"open":559,"high":552,"low":559,"close":552,"change":278,"percent_change":279,"volume":565,"transactions":9,"vwap":552},"2026-04-16",15300,{"date":567,"open":543,"high":495,"low":559,"close":559,"change":278,"percent_change":279,"volume":568,"transactions":9,"vwap":559},"2026-04-15",4600,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":18,"percent_change":19,"volume":413,"transactions":9,"vwap":571},"2026-04-14",9.91,{"date":573,"open":559,"high":552,"low":559,"close":559,"change":183,"percent_change":183,"volume":574,"transactions":9,"vwap":559},"2026-04-13",107000,{"date":576,"open":571,"high":559,"low":571,"close":559,"change":278,"percent_change":279,"volume":577,"transactions":9,"vwap":559},"2026-04-10",476600,{"date":579,"open":571,"high":571,"low":571,"close":571,"change":443,"percent_change":444,"volume":473,"transactions":9,"vwap":571},"2026-04-09",{"date":581,"open":543,"high":543,"low":543,"close":543,"change":389,"percent_change":390,"volume":473,"transactions":9,"vwap":543},"2026-04-08",{"date":583,"open":571,"high":571,"low":571,"close":571,"change":197,"percent_change":198,"volume":584,"transactions":9,"vwap":571},"2026-04-07",600000,{"date":586,"open":552,"high":552,"low":552,"close":552,"change":183,"percent_change":183,"volume":473,"transactions":9,"vwap":552},"2026-04-06",{"date":588,"open":589,"high":589,"low":571,"close":552,"change":267,"percent_change":268,"volume":590,"transactions":9,"vwap":552},"2026-04-02",9.97,7100,{"date":592,"open":571,"high":552,"low":571,"close":571,"change":183,"percent_change":183,"volume":593,"transactions":9,"vwap":571},"2026-04-01",4800,{"date":595,"open":552,"high":552,"low":571,"close":571,"change":183,"percent_change":183,"volume":596,"transactions":9,"vwap":571},"2026-03-31",4900,{"date":598,"open":543,"high":543,"low":571,"close":571,"change":18,"percent_change":19,"volume":599,"transactions":9,"vwap":571},"2026-03-30",310500,{"date":601,"open":559,"high":559,"low":602,"close":559,"change":183,"percent_change":183,"volume":603,"transactions":9,"vwap":559},"2026-03-27",9.9,343100,{"date":605,"open":543,"high":543,"low":602,"close":559,"change":278,"percent_change":279,"volume":606,"transactions":9,"vwap":559},"2026-03-26",332900,{"date":608,"open":501,"high":501,"low":571,"close":571,"change":443,"percent_change":444,"volume":609,"transactions":9,"vwap":571},"2026-03-25",344700,{"date":611,"open":589,"high":589,"low":552,"close":543,"change":18,"percent_change":19,"volume":612,"transactions":9,"vwap":543},"2026-03-24",24300,{"date":614,"open":495,"high":495,"low":543,"close":501,"change":18,"percent_change":19,"volume":615,"transactions":9,"vwap":501},"2026-03-23",33200,{"date":617,"open":495,"high":495,"low":495,"close":495,"change":183,"percent_change":183,"volume":430,"transactions":9,"vwap":495},"2026-03-20",{"date":619,"open":495,"high":495,"low":495,"close":495,"change":278,"percent_change":279,"volume":620,"transactions":9,"vwap":495},"2026-03-19",600,{"date":622,"open":501,"high":495,"low":501,"close":501,"change":183,"percent_change":183,"volume":623,"transactions":9,"vwap":501},"2026-03-18",4700,{"date":625,"open":501,"high":501,"low":552,"close":501,"change":278,"percent_change":279,"volume":626,"transactions":9,"vwap":501},"2026-03-17",17500,{"date":628,"open":501,"high":501,"low":543,"close":543,"change":18,"percent_change":19,"volume":629,"transactions":9,"vwap":543},"2026-03-16",5500,{"date":631,"open":495,"high":495,"low":501,"close":501,"change":183,"percent_change":183,"volume":632,"transactions":9,"vwap":501},"2026-03-13",9800,{"date":634,"open":501,"high":501,"low":543,"close":501,"change":183,"percent_change":183,"volume":635,"transactions":9,"vwap":501},"2026-03-12",32700,{"date":637,"open":501,"high":501,"low":501,"close":501,"change":18,"percent_change":19,"volume":638,"transactions":9,"vwap":501},"2026-03-11",2100,{"date":640,"open":495,"high":495,"low":501,"close":495,"change":278,"percent_change":279,"volume":641,"transactions":9,"vwap":495},"2026-03-10",900,{"date":643,"open":501,"high":501,"low":501,"close":501,"change":183,"percent_change":183,"volume":644,"transactions":9,"vwap":501},"2026-03-09",3100,{"date":646,"open":589,"high":589,"low":543,"close":501,"change":18,"percent_change":19,"volume":647,"transactions":9,"vwap":501},"2026-03-06",126000,{"date":649,"open":495,"high":495,"low":495,"close":495,"change":183,"percent_change":183,"volume":454,"transactions":9,"vwap":495},"2026-03-05",{"date":651,"open":589,"high":589,"low":495,"close":495,"change":18,"percent_change":19,"volume":482,"transactions":9,"vwap":495},"2026-03-04",{"date":653,"open":442,"high":442,"low":495,"close":589,"change":443,"percent_change":444,"volume":654,"transactions":9,"vwap":589},"2026-03-03",16500,{"date":656,"open":465,"high":465,"low":465,"close":465,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":465},"2026-03-02",{"date":658,"open":465,"high":465,"low":465,"close":465,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":465},"2026-02-27",{"date":660,"open":465,"high":465,"low":465,"close":465,"change":389,"percent_change":390,"volume":661,"transactions":9,"vwap":465},"2026-02-26",37500,{"date":663,"open":589,"high":589,"low":589,"close":589,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":589},"2026-02-25",{"date":665,"open":589,"high":589,"low":589,"close":589,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":589},"2026-02-24",{"date":667,"open":589,"high":589,"low":589,"close":589,"change":183,"percent_change":183,"volume":668,"transactions":9,"vwap":589},"2026-02-23",114800,{"date":670,"open":589,"high":589,"low":589,"close":589,"change":278,"percent_change":279,"volume":671,"transactions":9,"vwap":589},"2026-02-20",150000,{"date":673,"open":495,"high":495,"low":495,"close":495,"change":183,"percent_change":183,"volume":674,"transactions":9,"vwap":495},"2026-02-19",1600,{"date":676,"open":495,"high":495,"low":495,"close":495,"change":183,"percent_change":183,"volume":677,"transactions":9,"vwap":495},"2026-02-18",128000,{"date":679,"open":495,"high":495,"low":495,"close":495,"change":183,"percent_change":183,"volume":680,"transactions":9,"vwap":495},"2026-02-17",4100,{"date":682,"open":495,"high":495,"low":495,"close":495,"change":183,"percent_change":183,"volume":683,"transactions":9,"vwap":495},"2026-02-13",161000,{"date":685,"open":495,"high":495,"low":495,"close":495,"change":18,"percent_change":19,"volume":473,"transactions":9,"vwap":495},"2026-02-12",{"date":687,"open":589,"high":589,"low":589,"close":589,"change":183,"percent_change":183,"volume":629,"transactions":9,"vwap":589},"2026-02-11",{"date":689,"open":495,"high":589,"low":495,"close":589,"change":18,"percent_change":19,"volume":690,"transactions":9,"vwap":589},"2026-02-10",227900,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":183,"percent_change":183,"volume":694,"transactions":9,"vwap":693},"2026-02-09",9.98,276842,{"date":696,"open":501,"high":465,"low":501,"close":693,"change":267,"percent_change":268,"volume":697,"transactions":9,"vwap":693},"2026-02-06",191600,{"date":699,"open":460,"high":442,"low":501,"close":495,"change":197,"percent_change":198,"volume":700,"transactions":9,"vwap":495},"2026-02-05",116600,{"date":702,"open":693,"high":693,"low":693,"close":693,"change":183,"percent_change":183,"volume":703,"transactions":9,"vwap":693},"2026-02-04",5100,{"date":705,"open":693,"high":693,"low":693,"close":693,"change":183,"percent_change":183,"volume":706,"transactions":9,"vwap":693},"2026-02-03",5000,{"date":708,"open":501,"high":465,"low":501,"close":693,"change":191,"percent_change":466,"volume":709,"transactions":9,"vwap":693},"2026-02-02",23400,{"date":711,"open":552,"high":552,"low":552,"close":552,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":552},"2026-01-30",-0.07,-0.7,27000,{"date":716,"open":465,"high":442,"low":495,"close":465,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":465},"2026-01-29",8.54,584.93,24122,{"date":721,"open":722,"high":723,"low":724,"close":722,"change":389,"percent_change":725,"volume":726,"transactions":9,"vwap":722},"2026-01-27",1.46,1.475,1.42,2.1,166812,{"date":728,"open":729,"high":730,"low":731,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-01-26",1.55,1.555,1.43,-0.13,-8.33,249528,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":712,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-01-23",1.65,1.525,1.56,-4.29,191508,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-01-22",1.71,1.7641,1.62,1.63,-0.06,-3.55,275220,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-01-21",1.58,1.72,1.5,1.69,0.12,7.64,320247,{"date":761,"open":747,"high":762,"low":763,"close":764,"change":748,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-01-20",1.6895,1.51,1.57,-3.68,247981,{"date":768,"open":756,"high":769,"low":753,"close":747,"change":197,"percent_change":770,"volume":771,"transactions":9,"vwap":747},"2026-01-16",1.7,-1.21,230842,{"date":773,"open":774,"high":775,"low":776,"close":737,"change":183,"percent_change":183,"volume":777,"transactions":9,"vwap":737},"2026-01-15",1.66,1.79442,1.64,397037,{"date":779,"open":746,"high":780,"low":764,"close":737,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":737},"2026-01-14",1.68,0.08,5.1,355679,{"date":785,"open":753,"high":786,"low":787,"close":764,"change":278,"percent_change":788,"volume":789,"transactions":9,"vwap":764},"2026-01-13",1.67,1.5133,0.64,229460,{"date":791,"open":753,"high":792,"low":722,"close":739,"change":18,"percent_change":793,"volume":794,"transactions":9,"vwap":739},"2026-01-12",1.6194,-0.64,259032,{"date":796,"open":769,"high":797,"low":764,"close":764,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":764},"2026-01-09",1.705,-0.09,-5.42,273568,{"date":802,"open":744,"high":803,"low":776,"close":774,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":774},"2026-01-08",1.7399,-0.04,-2.35,143764,{"date":808,"open":809,"high":809,"low":786,"close":769,"change":218,"percent_change":810,"volume":811,"transactions":9,"vwap":769},"2026-01-07",1.77,-2.86,215456,{"date":813,"open":814,"high":815,"low":774,"close":816,"change":191,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-01-06",1.73,1.78,1.75,2.94,155038,{"date":820,"open":776,"high":821,"low":822,"close":769,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":769},"2026-01-05",1.83,1.59,0.11,6.92,400442,{"date":827,"open":828,"high":774,"low":722,"close":822,"change":757,"percent_change":829,"volume":830,"transactions":9,"vwap":822},"2026-01-02",1.49,8.16,139070,{"date":832,"open":833,"high":729,"low":24,"close":834,"change":748,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2025-12-31",1.48,1.47,-3.92,299362,{"date":838,"open":828,"high":730,"low":731,"close":839,"change":244,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2025-12-30",1.53,2.68,348458,{"date":843,"open":839,"high":844,"low":845,"close":828,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":828},"2025-12-29",1.5997,1.45,-0.08,-5.1,475008,{"date":850,"open":786,"high":780,"low":839,"close":764,"change":19,"percent_change":851,"volume":852,"transactions":9,"vwap":764},"2025-12-26",-5.99,309397,{"date":854,"open":786,"high":769,"low":776,"close":786,"change":18,"percent_change":855,"volume":856,"transactions":9,"vwap":786},"2025-12-24",-0.6,170304,{"date":858,"open":737,"high":754,"low":747,"close":780,"change":18,"percent_change":859,"volume":860,"transactions":9,"vwap":780},"2025-12-23",-0.59,266656,{"date":862,"open":863,"high":864,"low":737,"close":756,"change":261,"percent_change":865,"volume":866,"transactions":9,"vwap":756},"2025-12-22",1.9,1.91,-8.15,522997,{"date":868,"open":814,"high":869,"low":870,"close":871,"change":757,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2025-12-19",1.94,1.685,1.84,6.98,224632,{"date":875,"open":754,"high":876,"low":877,"close":754,"change":106,"percent_change":878,"volume":879,"transactions":9,"vwap":754},"2025-12-18",1.7799,1.61,3.61,261053,{"date":881,"open":786,"high":882,"low":883,"close":774,"change":183,"percent_change":183,"volume":884,"transactions":9,"vwap":774},"2025-12-17",1.7451,1.645,154865,{"date":886,"open":746,"high":769,"low":887,"close":774,"change":244,"percent_change":888,"volume":889,"transactions":9,"vwap":774},"2025-12-16",1.6,2.47,142712,{"date":891,"open":892,"high":892,"low":877,"close":746,"change":732,"percent_change":893,"volume":894,"transactions":9,"vwap":746},"2025-12-15",1.76,-7.43,224195,{"date":896,"open":897,"high":869,"low":816,"close":816,"change":19,"percent_change":898,"volume":899,"transactions":9,"vwap":816},"2025-12-12",1.89,-5.41,243684,{"date":901,"open":902,"high":864,"low":903,"close":902,"change":183,"percent_change":183,"volume":904,"transactions":9,"vwap":902},"2025-12-11",1.85,1.8,169125,{"date":906,"open":863,"high":907,"low":821,"close":902,"change":218,"percent_change":908,"volume":909,"transactions":9,"vwap":902},"2025-12-10",1.92,-2.63,229822,{"date":911,"open":863,"high":476,"low":902,"close":863,"change":389,"percent_change":887,"volume":912,"transactions":9,"vwap":863},"2025-12-09",267806,{"date":914,"open":476,"high":915,"low":916,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2025-12-08",2.04,1.87,-0.12,-6.03,281560,{"date":921,"open":725,"high":922,"low":869,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2025-12-05",2.15,1.99,-0.11,-5.24,255848,{"date":928,"open":915,"high":929,"low":930,"close":725,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":725},"2025-12-04",2.13,1.95,0.09,4.48,320965,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":197,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2025-12-03",2.02,2.07,1.88,2.01,-0.99,315763,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2025-12-02",2.21,2.368,1.9664,2.03,-0.16,-7.31,257134,{"date":952,"open":953,"high":954,"low":922,"close":955,"change":948,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2025-12-01",2.38,2.4,2.19,-6.81,215435,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":781,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2025-11-28",2.36,2.3966,2.23,2.35,3.52,141282,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":191,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2025-11-26",2.22,2.3,2.2,2.27,2.25,104516,{"date":975,"open":976,"high":977,"low":978,"close":968,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":968},"2025-11-25",2.09,2.24,2.0801,0.14,6.73,159864,{"date":983,"open":937,"high":984,"low":985,"close":986,"change":781,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2025-11-24",2.14,1.98,2.08,4,206556,{"date":990,"open":939,"high":986,"low":864,"close":476,"change":18,"percent_change":991,"volume":992,"transactions":9,"vwap":476},"2025-11-21",-0.5,160886,{"date":994,"open":970,"high":969,"low":985,"close":939,"change":917,"percent_change":995,"volume":996,"transactions":9,"vwap":939},"2025-11-20",-5.63,197257,{"date":998,"open":972,"high":999,"low":986,"close":929,"change":924,"percent_change":1000,"volume":1001,"transactions":9,"vwap":929},"2025-11-19",2.32,-4.91,169984,{"date":1003,"open":1004,"high":1005,"low":1006,"close":977,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":977},"2025-11-18",2.39,2.41,2.05,-0.14,-5.88,478521,{"date":1011,"open":1012,"high":1013,"low":1014,"close":953,"change":948,"percent_change":1015,"volume":1016,"transactions":9,"vwap":953},"2025-11-17",2.5,2.5877,2.34,-6.3,265424,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":278,"percent_change":125,"volume":1023,"transactions":9,"vwap":1022},"2025-11-14",2.52,2.63,2.42,2.54,278882,{"date":1025,"open":1020,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2025-11-13",2.6999,2.46,2.53,-0.19,-6.99,280854,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":804,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2025-11-12",2.76,2.8321,2.6679,2.72,-1.45,211534,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1034,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1034},"2025-11-11",3.01,3.05,2.71,-0.25,-8.31,278084,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1042,"change":218,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1042},"2025-11-10",3.25,3.28,2.9301,-1.63,138597,{"date":1056,"open":1044,"high":1057,"low":1012,"close":1058,"change":106,"percent_change":476,"volume":1059,"transactions":9,"vwap":1058},"2025-11-07",3.12,3.06,468835,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2025-11-06",3.44,3.49,2.955,3,-0.31,-9.37,339284,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2025-11-05",3.57,3.74,3.221,3.31,-0.4,-10.78,456629,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1082,"change":444,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2025-11-04",3.93,3.59,3.71,-7.48,254602,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1089,"change":798,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2025-11-03",4.09,4.19,4.01,-2.2,158648,{"date":1093,"open":987,"high":1094,"low":1080,"close":1095,"change":823,"percent_change":1034,"volume":1096,"transactions":9,"vwap":1095},"2025-10-31",4.16,4.1,137846,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1099,"change":18,"percent_change":1045,"volume":1102,"transactions":9,"vwap":1099},"2025-10-30",3.99,4.15,3.92,190119,{"date":1104,"open":1105,"high":1106,"low":1107,"close":987,"change":261,"percent_change":1108,"volume":1109,"transactions":9,"vwap":987},"2025-10-29",4.14,4.24,3.98,-3.61,226294,{"date":1111,"open":1112,"high":1113,"low":1087,"close":1100,"change":261,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1100},"2025-10-28",4.3,4.3828,-3.49,168239,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1112,"change":712,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1112},"2025-10-27",4.38,4.4799,4.25,-1.6,114878,{"date":1124,"open":932,"high":1125,"low":1126,"close":1127,"change":846,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2025-10-24",4.544,4.35,4.37,-1.8,200517,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2025-10-23",4.27,4.47,4.2693,4.45,0.21,4.95,192644,{"date":1140,"open":1141,"high":1141,"low":1100,"close":1106,"change":1045,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1106},"2025-10-22",4.5,-5.57,190870,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":244,"percent_change":66,"volume":1150,"transactions":9,"vwap":1149},"2025-10-21",4.46,4.63,4.3575,4.49,131771,{"date":1152,"open":1127,"high":932,"low":1153,"close":1135,"change":268,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1135},"2025-10-20",4.32,4.71,187074,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1120,"change":1007,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1120},"2025-10-17",4.34,4.415,4.2,-3.19,252235,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2025-10-16",4.68,4.7705,4.36,4.39,-0.28,-6,371353,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":748,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2025-10-15",4.96,5.0843,4.6,4.67,-1.27,250050,{"date":1181,"open":1182,"high":1183,"low":1135,"close":1184,"change":757,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2025-10-14",4.54,4.88,4.73,2.6,242475,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":218,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2025-10-13",4.85,4.59,4.61,-1.07,281235,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2025-10-10",4.93,4.9985,4.64,4.66,-0.27,-5.48,365254,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1196,"change":1208,"percent_change":956,"volume":1209,"transactions":9,"vwap":1196},"2025-10-09",5.32,5.3891,4.87,-0.36,345431,{"date":1211,"open":782,"high":1212,"low":782,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2025-10-08",5.5,5.29,0.24,4.75,263510,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":798,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2025-10-07",5.2,5.4,4.99,5.05,-1.75,272573,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":197,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2025-10-06",5.3,5.39,4.9,5.14,-0.39,355989,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2025-10-03",5.09,5.56,4.97,5.16,0.19,3.82,508642,{"date":1243,"open":1184,"high":1221,"low":1184,"close":1237,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1237},"2025-10-02",0.29,6.2,229524,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1165,"change":191,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1165},"2025-10-01",4.56,4.81,4.55,1.08,132646,{"date":1255,"open":95,"high":1154,"low":1135,"close":1147,"change":443,"percent_change":793,"volume":1256,"transactions":9,"vwap":1147},"2025-09-30",140357,{"date":1258,"open":1190,"high":1184,"low":1259,"close":1199,"change":823,"percent_change":1021,"volume":1260,"transactions":9,"vwap":1199},"2025-09-29",4.5578,143642,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1251,"change":1007,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1251},"2025-09-26",4.7,4.83,4.53,-2.99,135778,{"date":1269,"open":1189,"high":1270,"low":1191,"close":1271,"change":198,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2025-09-25",4.89,4.69,-4.09,267914,{"date":1275,"open":1137,"high":782,"low":1276,"close":1270,"change":748,"percent_change":770,"volume":1277,"transactions":9,"vwap":1270},"2025-09-24",4.8068,294402,{"date":1279,"open":1280,"high":1280,"low":1189,"close":1137,"change":1007,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1137},"2025-09-23",5.22,-2.75,372942,{"date":1284,"open":1141,"high":1230,"low":1146,"close":1235,"change":426,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1235},"2025-09-22",15.95,537824,{"date":1288,"open":1249,"high":1289,"low":1118,"close":1168,"change":1007,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1168},"2025-09-19",4.6973,-3.09,329564,{"date":1293,"open":1149,"high":1294,"low":1149,"close":1265,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1265},"2025-09-18",4.78,0.13,2.95,274065,{"date":1299,"open":1153,"high":1271,"low":1153,"close":1300,"change":191,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2025-09-17",4.4,1.15,164024,{"date":1304,"open":1126,"high":1305,"low":1306,"close":1126,"change":804,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1126},"2025-09-16",4.4184,4.1877,-0.91,117186,{"date":1310,"open":1198,"high":1271,"low":1311,"close":1168,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1168},"2025-09-15",4.26,-0.18,-3.94,302782,{"date":1316,"open":1317,"high":1222,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2025-09-12",4.94,4.4162,4.57,-0.53,-10.39,377921,{"date":1324,"open":1219,"high":1325,"low":1326,"close":782,"change":267,"percent_change":245,"volume":1327,"transactions":9,"vwap":782},"2025-09-11",5.25,5.04,256162,{"date":1329,"open":1215,"high":1330,"low":1271,"close":1331,"change":150,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2025-09-10",5.48,5.08,7.4,546158,{"date":1335,"open":1141,"high":1270,"low":1336,"close":1184,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1184},"2025-09-09",4.41,0.28,6.29,299533,{"date":1341,"open":1342,"high":1182,"low":1343,"close":1135,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1135},"2025-09-08",4.06,4.05,0.36,8.8,353509,{"date":1348,"open":987,"high":1160,"low":1349,"close":1087,"change":931,"percent_change":972,"volume":1350,"transactions":9,"vwap":1087},"2025-09-05",3.8,351507,{"date":1352,"open":1353,"high":95,"low":1354,"close":987,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":987},"2025-09-04",4.58,3.8301,-0.61,-13.23,556423,{"date":1359,"open":1230,"high":1220,"low":1176,"close":1191,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1191},"2025-09-03",-0.46,-9.07,279895,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2025-09-02",4.82,5.59,4.5704,5.07,-0.0276,-0.54,441780,{"date":1373,"open":1374,"high":1280,"low":1375,"close":1376,"change":1377,"percent_change":66,"volume":1378,"transactions":9,"vwap":1376},"2025-08-29",4.9944,4.8372,5.0976,0.0456,178118,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2025-08-28",5.28,5.3316,4.92,5.052,-0.1212,-2.34,250122,{"date":1389,"open":1326,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-08-27",5.628,4.8624,5.1732,0.132,2.62,488639,{"date":1397,"open":1238,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2025-08-26",5.3064,4.8612,5.0412,-0.1548,-2.98,459775,{"date":1405,"open":1381,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2025-08-25",5.5188,4.932,5.196,-0.9756,-15.81,816618,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2025-08-22",6.114,6.3288,6.0023999,6.1716,5.6716,1134.32,116337,{"date":1422,"open":1423,"high":1424,"low":1425,"close":466,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":466},"2025-08-21",0.505,0.51429999,0.49000001,0.0104,2.12,1194728,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2025-08-20",0.50999999,0.51889002,0.48500001,0.4896,-0.0183,-3.6,1520192,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2025-08-19",0.51999998,0.54000002,0.49700001,0.5079,-0.0095,-1.84,2712399,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2025-08-18",0.52499998,0.53839898,0.51139998,0.51740003,-0.0046,-0.88,1283381,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-08-15",0.52999997,0.54650003,0.52200001,-0.0162,-3.01,1561494,{"date":1465,"open":1441,"high":1466,"low":1460,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-08-14",0.56,0.53820002,-0.0063,-1.16,1977645,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2025-08-13",0.56999999,0.52359998,0.54449999,-0.0111,-2,2971645,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":183,"percent_change":183,"volume":1485,"transactions":9,"vwap":1484},"2025-08-12",0.56099999,0.57609999,0.546,0.55559999,1446318,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1484,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1484},"2025-08-11",0.61369997,0.55500001,-0.017,-2.97,1199237,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2025-08-08",0.59500003,0.60000002,0.55000001,0.57260001,-0.0578,-9.17,3144261,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":1461,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-08-07",0.66009998,0.67900002,0.62,0.6304,-2.51,4743340,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-08-06",0.63099998,0.67500001,0.62330002,0.64660001,0.0296,4.8,3422749,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2025-08-05",0.61729997,0.63330001,0.58109999,0.61699998,0.011,1.82,1799299,{"date":1529,"open":1530,"high":1506,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-08-04",0.59570003,0.55129999,0.60600001,0.0439,7.81,2967167,{"date":1537,"open":1538,"high":1539,"low":1458,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-08-01",0.55860001,0.57959998,0.56209999,-0.0044,-0.78,1924657,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-07-31",0.58600003,0.59689999,0.5535,0.56650001,0.001,0.18,1153328,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-07-30",0.565,0.63999999,0.53979999,0.56550002,-0.0172,-2.95,3154009,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2025-07-29",0.6498,0.69999999,0.5478,0.58270001,-0.2066,-26.18,10141073,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-07-28",0.77999997,0.829,0.763201,0.78930002,0.0103,1.32,1839731,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-07-25",0.76569998,0.7798,0.73000002,0.77899998,0.0344,4.62,1802511,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-07-24",0.79100001,0.83499998,0.74224001,0.7446,-0.0455,-5.76,2973191,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2025-07-23",0.83999997,0.85000002,0.78500003,0.79009998,-0.0431,-5.17,1692967,{"date":1608,"open":1609,"high":1592,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-07-22",0.72000003,0.83319998,0.0796,10.56,2821687,{"date":1615,"open":1616,"high":1617,"low":1609,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-07-21",0.74847001,0.838799,0.7536,0.0403,5.65,5675467,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-07-18",0.66610003,0.74049997,0.71329999,0.0632,9.72,3054564,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-07-17",0.66000003,0.72030002,0.64099997,0.65009999,0.0027,0.42,4306766,{"date":1640,"open":1506,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-07-16",0.65869999,0.61000001,0.64740002,0.0235,3.77,1636287,{"date":1648,"open":1649,"high":1650,"low":1642,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-07-15",0.68349999,0.699,0.6239,-0.0478,-7.12,2424930,{"date":1656,"open":1565,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-07-14",0.70490003,0.64999998,0.6717,-0.0194,-2.81,1531645,{"date":1664,"open":1584,"high":1584,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-07-11",0.67140001,0.6911,-0.0331,-4.57,2007592,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":887,"volume":1677,"transactions":9,"vwap":1675},"2025-07-10",0.722,0.73989999,0.70499998,0.72420001,0.0114,1353500,{"date":1679,"open":1584,"high":1680,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-07-09",0.7353,0.7001,0.71280003,-0.0161,-2.21,1756413,{"date":1687,"open":1688,"high":1689,"low":1565,"close":1690,"change":1691,"percent_change":937,"volume":1692,"transactions":9,"vwap":1690},"2025-07-08",0.71749997,0.7457,0.72890002,0.0148,1657412,{"date":1694,"open":1573,"high":1573,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-07-07",0.66079998,0.7141,-0.0359,-4.79,3896123,{"date":1701,"open":1702,"high":1703,"low":1584,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-07-03",0.74989998,0.84420002,0.75,0.0406,5.72,7668570,{"date":1709,"open":1710,"high":1711,"low":1512,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-07-02",0.63200003,0.73150003,0.7094,0.0925,14.99,5633102,{"date":1717,"open":1441,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-07-01",0.63440001,0.53640002,0.61690003,0.0805,15.01,5890987,{"date":1725,"open":1726,"high":1497,"low":1727,"close":1719,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1719},"2025-06-30",0.50959998,0.50749999,0.0551,11.45,2663600,{"date":1732,"open":1441,"high":1497,"low":174,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-06-27",0.4813,-0.0506,-9.51,11952111,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1022,"volume":1744,"transactions":9,"vwap":1742},"2025-06-26",0.52130002,0.53530002,0.50610101,0.53189999,0.0132,1750206,{"date":1746,"open":1747,"high":1748,"low":1431,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-06-25",0.51499999,0.542,0.5187,-0.0034,-0.65,1712900,{"date":1754,"open":1473,"high":1473,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-06-24",0.5126,0.52209997,-0.0388,-6.92,2620548,{"date":1761,"open":1762,"high":1763,"low":466,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-06-23",0.50029999,0.57999998,0.56089997,0.0584,11.62,3800411,{"date":1769,"open":1763,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-06-20",0.58649999,0.50019997,0.5025,-0.0538,-9.67,3021081,{"date":1777,"open":1557,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1780},"2025-06-18",0.57810003,0.52539998,0.55629998,0.0309,5.88,2427165,{"date":1785,"open":1458,"high":1786,"low":466,"close":1779,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1779},"2025-06-17",0.53112,0.0054,1.04,1171165,{"date":1791,"open":1792,"high":1793,"low":466,"close":1440,"change":190,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1440},"2025-06-16",0.50700003,0.53839999,0.97,1725308,{"date":1797,"open":1460,"high":1483,"low":1798,"close":1747,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1747},"2025-06-13",0.4804,-0.0153,-2.89,3773324,{"date":1803,"open":1497,"high":1804,"low":1431,"close":1805,"change":1806,"percent_change":87,"volume":1807,"transactions":9,"vwap":1805},"2025-06-12",0.56260002,0.53030002,0.0173,2594563,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-06-11",0.58999997,0.59030002,0.50199997,0.51300001,-0.0615,-10.7,6044802,{"date":1818,"open":1515,"high":1515,"low":1473,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-06-10",0.57450002,-0.0688,-10.69,5887593,{"date":1824,"open":1506,"high":1825,"low":1496,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-06-09",0.6433,0.0233,3.76,1864700,{"date":1830,"open":1642,"high":1831,"low":1810,"close":1506,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1506},"2025-06-06",0.63910002,0.0042,0.68,1742204,{"date":1836,"open":1632,"high":1837,"low":1642,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-06-05",0.66518998,0.61580002,-0.0504,-7.57,1130797,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-06-04",0.63340002,0.6663,0.62349999,0.66619998,0.0221,3.43,1039482,{"date":1852,"open":1853,"high":1632,"low":1506,"close":1854,"change":1855,"percent_change":1161,"volume":1856,"transactions":9,"vwap":1854},"2025-06-03",0.6451,0.64410001,-0.0212,899283,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-06-02",0.60650003,0.6656,0.60110003,0.66530001,0.066,11.01,1688758,{"date":1867,"open":1496,"high":1859,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-05-30",0.58749998,0.59930003,-0.0087,-1.43,936800,{"date":1874,"open":1875,"high":1876,"low":1496,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-05-29",0.61769998,0.62639999,0.60799998,-0.0151,-2.42,1520497,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-05-28",0.64319998,0.64789897,0.60500002,0.62309998,-0.0166,-2.59,1553992,{"date":1891,"open":1892,"high":1893,"low":1642,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-05-27",0.63,0.65460002,0.6397,0.0135,2.16,1165315,{"date":1899,"open":1632,"high":1900,"low":1506,"close":1901,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1901},"2025-05-23",0.66369998,0.62620002,-0.0255,-3.91,2099009,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1301,"volume":1911,"transactions":9,"vwap":1909},"2025-05-22",0.66060001,0.62040001,0.65170002,0.0074,773597,{"date":1913,"open":1914,"high":1915,"low":1556,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-05-21",0.67000002,0.68959999,0.64429998,-0.0308,-4.56,1075374,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-05-20",0.6821,0.69849998,0.65450001,0.67510003,-0.0147,-2.13,1576395,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-05-19",0.6979,0.70999998,0.67180002,0.68980002,-0.0109,-1.56,1300541,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-05-16",0.69379997,0.71380001,0.64174998,0.70069999,0.0174,2.55,2066347,{"date":1948,"open":1949,"high":1950,"low":1885,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-05-15",0.63660002,0.68330002,0.0373,5.77,1897623,{"date":1955,"open":1632,"high":1956,"low":1488,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-05-14",0.66799998,0.64600003,-0.014,-2.12,1792029,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1632,"change":278,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1632},"2025-05-13",0.70459998,0.63489997,1.54,2395881,{"date":1968,"open":1650,"high":1969,"low":1970,"close":1658,"change":1971,"percent_change":1888,"volume":1972,"transactions":9,"vwap":1658},"2025-05-12",0.70990002,0.64209998,-0.0173,2063395,{"date":1974,"open":1632,"high":1975,"low":1507,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-05-09",0.671,0.66729999,0.0236,3.67,1340722,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-05-08",0.62449998,0.68540001,0.6437,0.0122,1.93,1334679,{"date":1989,"open":1522,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1466,"volume":1994,"transactions":9,"vwap":1992},"2025-05-07",0.63819999,0.61199999,0.63150001,0.0035,886193,{"date":1996,"open":1997,"high":1892,"low":1496,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-05-06",0.62199998,0.62800002,-0.0048,-0.76,720934,{"date":2003,"open":2004,"high":1632,"low":2005,"close":2006,"change":1435,"percent_change":1661,"volume":2007,"transactions":9,"vwap":2006},"2025-05-05",0.65499997,0.60100001,0.63279998,1079645,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-05-02",0.63300002,0.66500002,0.61500001,0.65109998,0.0312,5.03,1244651,{"date":2018,"open":1506,"high":2019,"low":1496,"close":2020,"change":2021,"percent_change":1896,"volume":2022,"transactions":9,"vwap":2020},"2025-05-01",0.63700002,0.61989999,0.0131,1387764,{"date":2024,"open":2012,"high":2020,"low":2025,"close":2026,"change":2027,"percent_change":390,"volume":2028,"transactions":9,"vwap":2026},"2025-04-30",0.57005,0.60680002,0.0018,918339,{"date":2030,"open":2031,"high":1635,"low":2032,"close":1885,"change":1667,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1885},"2025-04-29",0.63669997,0.59119999,-5.19,1768116,{"date":2036,"open":1658,"high":2037,"low":1892,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-04-28",0.66900003,0.63810003,0.003,0.47,807944,{"date":2043,"open":1914,"high":2044,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-04-25",0.67299998,0.61900002,0.63510001,-0.0176,-2.7,1469943,{"date":2051,"open":1547,"high":2052,"low":1547,"close":2053,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2053},"2025-04-24",0.65390003,0.65270001,0.0571,9.59,893404,{"date":2058,"open":2059,"high":2060,"low":1763,"close":2061,"change":1985,"percent_change":976,"volume":2062,"transactions":9,"vwap":2061},"2025-04-23",0.61409998,0.63090003,0.59560001,1604732,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":125,"volume":2070,"transactions":9,"vwap":2068},"2025-04-22",0.59369999,0.59979999,0.5711,0.58340001,0.0023,1976348,{"date":2072,"open":1997,"high":2073,"low":2074,"close":1523,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1523},"2025-04-21",0.62709999,0.56300002,-0.0389,-6.27,1659674,{"date":2079,"open":2080,"high":2081,"low":2082,"close":1506,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1506},"2025-04-17",0.61570001,0.64679998,0.60820001,-0.0117,-1.85,797692,{"date":2087,"open":1658,"high":2004,"low":2088,"close":2089,"change":2090,"percent_change":916,"volume":2091,"transactions":9,"vwap":2089},"2025-04-16",0.602,0.63169998,0.0116,1996538,{"date":2093,"open":1883,"high":1658,"low":1506,"close":2094,"change":2095,"percent_change":1200,"volume":2096,"transactions":9,"vwap":2094},"2025-04-15",0.62010002,-0.0017,905084,{"date":2098,"open":2099,"high":2100,"low":2088,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-04-14",0.68000001,0.69940001,0.62180001,-0.0481,-7.18,1969700,{"date":2106,"open":2107,"high":2108,"low":1658,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-04-11",0.685,0.69880003,0.6699,0.008,1.21,862092,{"date":2114,"open":2115,"high":1702,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-04-10",0.73769999,0.66170001,0.66189998,-0.0758,-10.28,881838,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2115,"change":2126,"percent_change":744,"volume":2127,"transactions":9,"vwap":2115},"2025-04-09",0.69700003,0.77219999,0.653,0.0124,1757645,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":823,"volume":2134,"transactions":9,"vwap":2132},"2025-04-08",0.76999998,0.7252,0.72530001,0.0008,940835,{"date":2136,"open":1892,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":929,"volume":2141,"transactions":9,"vwap":2139},"2025-04-07",0.75650001,0.61189997,0.7245,0.0151,1354659,{"date":2143,"open":2099,"high":2144,"low":1632,"close":1712,"change":2145,"percent_change":1477,"volume":2146,"transactions":9,"vwap":1712},"2025-04-04",0.74000001,-0.0145,2500139,{"date":2148,"open":1704,"high":2149,"low":2150,"close":2150,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2150},"2025-04-03",0.76810002,0.72390002,-0.0686,-8.66,1724891,{"date":2155,"open":1573,"high":2156,"low":2130,"close":2157,"change":2158,"percent_change":887,"volume":2159,"transactions":9,"vwap":2157},"2025-04-02",0.83230001,0.79250002,0.0125,1029075,{"date":2161,"open":2162,"high":2163,"low":1573,"close":1573,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1573},"2025-04-01",0.80000001,0.83490002,-0.0281,-3.48,1308384,{"date":2168,"open":1601,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-03-31",0.86000001,0.80379999,0.80809999,-0.084,-9.42,1900667,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2039,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2180},"2025-03-28",0.875,0.90649998,0.82999998,0.89209998,0.34,1381049,{"date":178,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},0.90700001,0.92000002,0.87830001,0.88910002,-0.0179,-1.97,970032]