[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LCCC":3,"homepage-market-summary":27,"stock-historical-LCCC":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"LCCC","2026-09-30",{"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},"Lakeshore Acquisition III Corp. Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Lakeshore Acquisition III Corp is a blank check company.","New York, NY",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},10.54,10.52,0.02,0.19,2010.906192,24,10.5408,10.56,10.09,13816.595850666667,95.7,286,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,39,46,53,60,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":35,"is_up":36,"sparkline":65,"date":38},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":36,"sparkline":72,"date":38},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":38},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":13,"sparkline":87,"date":38},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":38},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":36},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":36},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":36},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":35,"is_up":36},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":26,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},10,19118,5467634.916192,5.4,"2025-06-23",[180,181,189,196,203,210,215,222,230,236,241,249,254,258,264,269,278,284,287,291,296,300,303,306,309,313,316,318,320,325,329,331,333,335,338,343,345,348,351,355,358,362,366,370,376,378,380,382,384,386,388,391,394,398,402,404,406,408,410,412,416,418,421,423,425,428,431,435,437,439,441,444,447,449,451,453,455,457,459,461,465,467,470,472,476,478,480,482,484,487,489,491,493,495,497,499,503,505,507,511,513,515,518,520,522,524,526,531,533,535,537,539,541,543,545,548,550,552,554,556,558,560,562,564,566,568,572,574,576,579,581,586,588,590,592,595,597,599,602,604,606,611,614,616,619,621,623,626,628,630,632,634,636,639,641,643,646,648,650,652,654,657,659,661,664,666,668,672,676,678,680,683,686,690,693,696,698,700,702,704,706,708,710,712,714,718,720,722,725,727,730,732,734,737,739,741,743,745,748,751,753,755,758,760,762,764,767,771,774,776,778,780,782,784,787,789,792,797,800,802,804,808,811,814,816,818,820,822,824,827,831,833,835,840,843,845,848,851,853,856,859,861,863,865,868,870,872,875,877,880,882,884,886,888,891,894,897,900,904,906,909,911,913,915,917,919,921,925,929,934,937,940,942,946,948,950,952,954,956,960,964,970,974,982,985,988],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":183,"high":16,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-14",10.51,-0.01,-0.09,10204,38,10.5151,{"date":190,"open":183,"high":191,"low":183,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":174,"vwap":195},"2026-09-04",10.53,0.04,0.38,491,10.5162,{"date":197,"open":198,"high":199,"low":198,"close":198,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":199},"2026-08-20",10.49,10.4901,0,2106,9,{"date":204,"open":198,"high":198,"low":198,"close":198,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-08-19",-0.07,-0.66,109,6,10.4917,{"date":211,"open":22,"high":22,"low":22,"close":22,"change":212,"percent_change":155,"volume":213,"transactions":214,"vwap":22},"2026-08-18",0.07,106,5,{"date":216,"open":183,"high":183,"low":198,"close":198,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-08-13",-0.02,-0.19,8011,32,10.4973,{"date":223,"open":198,"high":183,"low":224,"close":183,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-08-11",10.4899,0.03,0.29,6117,65,10.493,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":200,"percent_change":200,"volume":233,"transactions":234,"vwap":235},"2026-08-06",10.48,513,7,10.4799,{"date":237,"open":232,"high":232,"low":232,"close":232,"change":238,"percent_change":239,"volume":240,"transactions":20,"vwap":232},"2026-08-03",0.005,0.05,30721,{"date":242,"open":232,"high":232,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-07-31",10.475,-0.005,-0.05,38015,68,10.4919,{"date":250,"open":251,"high":198,"low":251,"close":232,"change":17,"percent_change":18,"volume":252,"transactions":253,"vwap":235},"2026-07-28",10.46,1884,15,{"date":255,"open":251,"high":251,"low":251,"close":251,"change":225,"percent_change":226,"volume":256,"transactions":234,"vwap":257},"2026-07-24",208,10.4603,{"date":259,"open":251,"high":251,"low":260,"close":260,"change":200,"percent_change":200,"volume":261,"transactions":262,"vwap":263},"2026-07-23",10.43,816,12,10.4486,{"date":265,"open":260,"high":260,"low":260,"close":260,"change":200,"percent_change":200,"volume":266,"transactions":267,"vwap":268},"2026-07-22",3843.01,26,10.4305,{"date":270,"open":271,"high":271,"low":272,"close":260,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-07-21",10.44,10.395,-0.03,-0.29,53856,56,10.4218,{"date":279,"open":251,"high":251,"low":280,"close":251,"change":17,"percent_change":18,"volume":281,"transactions":282,"vwap":283},"2026-07-20",10.45,5480,21,10.4552,{"date":285,"open":271,"high":271,"low":271,"close":271,"change":200,"percent_change":200,"volume":286,"transactions":9,"vwap":271},"2026-07-17",28500,{"date":288,"open":271,"high":271,"low":271,"close":271,"change":184,"percent_change":289,"volume":290,"transactions":9,"vwap":271},"2026-07-16",-0.1,72000,{"date":292,"open":280,"high":280,"low":280,"close":280,"change":293,"percent_change":294,"volume":295,"transactions":9,"vwap":280},"2026-07-15",0.01,0.1,8100,{"date":297,"open":271,"high":298,"low":271,"close":271,"change":200,"percent_change":200,"volume":299,"transactions":9,"vwap":271},"2026-07-14",10.445,105000,{"date":301,"open":271,"high":271,"low":271,"close":271,"change":200,"percent_change":200,"volume":302,"transactions":9,"vwap":271},"2026-07-13",10800,{"date":304,"open":260,"high":271,"low":260,"close":271,"change":293,"percent_change":294,"volume":305,"transactions":9,"vwap":271},"2026-07-10",2700,{"date":307,"open":260,"high":260,"low":260,"close":260,"change":293,"percent_change":294,"volume":308,"transactions":9,"vwap":260},"2026-07-09",4900,{"date":310,"open":271,"high":271,"low":311,"close":311,"change":244,"percent_change":245,"volume":312,"transactions":9,"vwap":311},"2026-07-08",10.42,152900,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":315},"2026-07-07",10.425,{"date":317,"open":315,"high":315,"low":315,"close":315,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":315},"2026-07-06",{"date":319,"open":315,"high":315,"low":315,"close":315,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":315},"2026-07-02",{"date":321,"open":315,"high":315,"low":315,"close":315,"change":322,"percent_change":323,"volume":324,"transactions":9,"vwap":315},"2026-07-01",0.015,0.14,600,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":200,"percent_change":200,"volume":328,"transactions":9,"vwap":327},"2026-06-30",10.41,20000,{"date":330,"open":327,"high":327,"low":327,"close":327,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":327},"2026-06-29",{"date":332,"open":327,"high":327,"low":327,"close":327,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":327},"2026-06-26",{"date":334,"open":327,"high":327,"low":327,"close":327,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":327},"2026-06-25",{"date":336,"open":327,"high":311,"low":327,"close":327,"change":200,"percent_change":200,"volume":337,"transactions":9,"vwap":327},"2026-06-24",2400,{"date":339,"open":340,"high":341,"low":340,"close":327,"change":184,"percent_change":289,"volume":342,"transactions":9,"vwap":327},"2026-06-23",10.4,10.415,36700,{"date":344,"open":311,"high":311,"low":311,"close":311,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":311},"2026-06-22",{"date":346,"open":340,"high":311,"low":340,"close":311,"change":17,"percent_change":18,"volume":347,"transactions":9,"vwap":311},"2026-06-18",25200,{"date":349,"open":340,"high":340,"low":340,"close":340,"change":200,"percent_change":200,"volume":350,"transactions":9,"vwap":340},"2026-06-17",50100,{"date":352,"open":340,"high":353,"low":340,"close":340,"change":200,"percent_change":200,"volume":354,"transactions":9,"vwap":340},"2026-06-16",10.405,53200,{"date":356,"open":340,"high":327,"low":340,"close":340,"change":293,"percent_change":294,"volume":357,"transactions":9,"vwap":340},"2026-06-15",57900,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":184,"percent_change":289,"volume":361,"transactions":9,"vwap":360},"2026-06-12",10.39,200,{"date":363,"open":364,"high":340,"low":364,"close":340,"change":200,"percent_change":200,"volume":365,"transactions":9,"vwap":340},"2026-06-11",10.37,12700,{"date":367,"open":272,"high":340,"low":272,"close":340,"change":368,"percent_change":184,"volume":369,"transactions":9,"vwap":340},"2026-06-10",-0.001,100400,{"date":371,"open":372,"high":373,"low":364,"close":373,"change":374,"percent_change":293,"volume":375,"transactions":9,"vwap":373},"2026-06-09",10.38,10.401,0.001,101600,{"date":377,"open":340,"high":340,"low":340,"close":340,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":340},"2026-06-08",{"date":379,"open":340,"high":340,"low":340,"close":340,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":340},"2026-06-05",{"date":381,"open":340,"high":340,"low":340,"close":340,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":340},"2026-06-04",{"date":383,"open":340,"high":340,"low":340,"close":340,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":340},"2026-06-03",{"date":385,"open":340,"high":340,"low":340,"close":340,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":340},"2026-06-02",{"date":387,"open":340,"high":340,"low":340,"close":340,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":340},"2026-06-01",{"date":389,"open":340,"high":340,"low":340,"close":340,"change":225,"percent_change":226,"volume":390,"transactions":9,"vwap":340},"2026-05-29",300,{"date":392,"open":360,"high":340,"low":364,"close":364,"change":217,"percent_change":218,"volume":393,"transactions":9,"vwap":364},"2026-05-28",253000,{"date":395,"open":280,"high":280,"low":396,"close":360,"change":293,"percent_change":294,"volume":397,"transactions":9,"vwap":360},"2026-05-27",10.378,602000,{"date":399,"open":400,"high":327,"low":400,"close":372,"change":17,"percent_change":18,"volume":401,"transactions":9,"vwap":372},"2026-05-26",10.36,321200,{"date":403,"open":400,"high":400,"low":400,"close":400,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":400},"2026-05-22",{"date":405,"open":400,"high":400,"low":400,"close":400,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":400},"2026-05-21",{"date":407,"open":400,"high":400,"low":400,"close":400,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":400},"2026-05-20",{"date":409,"open":400,"high":400,"low":400,"close":400,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":400},"2026-05-19",{"date":411,"open":400,"high":400,"low":400,"close":400,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":400},"2026-05-18",{"date":413,"open":372,"high":360,"low":414,"close":400,"change":293,"percent_change":294,"volume":415,"transactions":9,"vwap":400},"2026-05-15",10.35,110500,{"date":417,"open":414,"high":414,"low":414,"close":414,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":414},"2026-05-14",{"date":419,"open":414,"high":400,"low":414,"close":414,"change":200,"percent_change":200,"volume":420,"transactions":9,"vwap":414},"2026-05-13",16500,{"date":422,"open":414,"high":414,"low":414,"close":414,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":414},"2026-05-12",{"date":424,"open":414,"high":414,"low":414,"close":414,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":414},"2026-05-11",{"date":426,"open":414,"high":414,"low":414,"close":414,"change":200,"percent_change":200,"volume":427,"transactions":9,"vwap":414},"2026-05-08",500,{"date":429,"open":414,"high":414,"low":414,"close":414,"change":293,"percent_change":294,"volume":430,"transactions":9,"vwap":414},"2026-05-07",900,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":184,"percent_change":289,"volume":434,"transactions":9,"vwap":433},"2026-05-06",10.34,51300,{"date":436,"open":414,"high":414,"low":414,"close":414,"change":293,"percent_change":294,"volume":361,"transactions":9,"vwap":414},"2026-05-05",{"date":438,"open":414,"high":414,"low":433,"close":433,"change":200,"percent_change":200,"volume":361,"transactions":9,"vwap":433},"2026-05-04",{"date":440,"open":433,"high":433,"low":433,"close":433,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":433},"2026-05-01",{"date":442,"open":433,"high":433,"low":433,"close":433,"change":293,"percent_change":294,"volume":443,"transactions":9,"vwap":433},"2026-04-30",100,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":200,"percent_change":200,"volume":361,"transactions":9,"vwap":446},"2026-04-29",10.33,{"date":448,"open":446,"high":446,"low":446,"close":446,"change":200,"percent_change":200,"volume":443,"transactions":9,"vwap":446},"2026-04-28",{"date":450,"open":446,"high":446,"low":446,"close":446,"change":217,"percent_change":218,"volume":361,"transactions":9,"vwap":446},"2026-04-27",{"date":452,"open":414,"high":414,"low":414,"close":414,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":414},"2026-04-24",{"date":454,"open":414,"high":414,"low":414,"close":414,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":414},"2026-04-23",{"date":456,"open":414,"high":414,"low":414,"close":414,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":414},"2026-04-22",{"date":458,"open":414,"high":414,"low":414,"close":414,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":414},"2026-04-21",{"date":460,"open":414,"high":414,"low":414,"close":414,"change":225,"percent_change":226,"volume":443,"transactions":9,"vwap":414},"2026-04-20",{"date":462,"open":446,"high":446,"low":463,"close":463,"change":217,"percent_change":218,"volume":464,"transactions":9,"vwap":463},"2026-04-17",10.32,17100,{"date":466,"open":433,"high":433,"low":433,"close":433,"change":225,"percent_change":226,"volume":443,"transactions":9,"vwap":433},"2026-04-16",{"date":468,"open":469,"high":469,"low":469,"close":469,"change":184,"percent_change":289,"volume":443,"transactions":9,"vwap":469},"2026-04-15",10.31,{"date":471,"open":463,"high":463,"low":463,"close":463,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":463},"2026-04-14",{"date":473,"open":463,"high":463,"low":474,"close":463,"change":293,"percent_change":294,"volume":475,"transactions":9,"vwap":463},"2026-04-13",10.315,12100,{"date":477,"open":469,"high":469,"low":469,"close":469,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":469},"2026-04-10",{"date":479,"open":469,"high":469,"low":469,"close":469,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":469},"2026-04-09",{"date":481,"open":469,"high":469,"low":469,"close":469,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":469},"2026-04-08",{"date":483,"open":469,"high":469,"low":469,"close":469,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":469},"2026-04-07",{"date":485,"open":486,"high":469,"low":486,"close":469,"change":200,"percent_change":200,"volume":337,"transactions":9,"vwap":469},"2026-04-06",10.3,{"date":488,"open":469,"high":469,"low":469,"close":469,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":469},"2026-04-02",{"date":490,"open":469,"high":469,"low":469,"close":469,"change":293,"percent_change":294,"volume":443,"transactions":9,"vwap":469},"2026-04-01",{"date":492,"open":486,"high":486,"low":486,"close":486,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":486},"2026-03-31",{"date":494,"open":486,"high":486,"low":486,"close":486,"change":200,"percent_change":200,"volume":443,"transactions":9,"vwap":486},"2026-03-30",{"date":496,"open":486,"high":486,"low":486,"close":486,"change":184,"percent_change":289,"volume":361,"transactions":9,"vwap":486},"2026-03-27",{"date":498,"open":486,"high":469,"low":486,"close":469,"change":225,"percent_change":226,"volume":361,"transactions":9,"vwap":469},"2026-03-26",{"date":500,"open":486,"high":486,"low":501,"close":501,"change":200,"percent_change":200,"volume":502,"transactions":9,"vwap":501},"2026-03-25",10.28,2500,{"date":504,"open":501,"high":501,"low":501,"close":501,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":501},"2026-03-24",{"date":506,"open":501,"high":501,"low":501,"close":501,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":501},"2026-03-23",{"date":508,"open":501,"high":509,"low":501,"close":501,"change":200,"percent_change":200,"volume":510,"transactions":9,"vwap":501},"2026-03-20",10.29,1600,{"date":512,"open":501,"high":501,"low":501,"close":501,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":501},"2026-03-19",{"date":514,"open":501,"high":501,"low":501,"close":501,"change":225,"percent_change":226,"volume":443,"transactions":9,"vwap":501},"2026-03-18",{"date":516,"open":517,"high":517,"low":517,"close":517,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":517},"2026-03-17",10.25,{"date":519,"open":517,"high":517,"low":517,"close":517,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":517},"2026-03-16",{"date":521,"open":517,"high":517,"low":517,"close":517,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":517},"2026-03-13",{"date":523,"open":517,"high":517,"low":517,"close":517,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":517},"2026-03-12",{"date":525,"open":517,"high":517,"low":517,"close":517,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":517},"2026-03-11",{"date":527,"open":517,"high":517,"low":517,"close":517,"change":528,"percent_change":529,"volume":530,"transactions":9,"vwap":517},"2026-03-10",-0.04,-0.39,2100,{"date":532,"open":509,"high":509,"low":509,"close":509,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":509},"2026-03-09",{"date":534,"open":509,"high":509,"low":509,"close":509,"change":200,"percent_change":200,"volume":443,"transactions":9,"vwap":509},"2026-03-06",{"date":536,"open":509,"high":509,"low":509,"close":509,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":509},"2026-03-05",{"date":538,"open":509,"high":509,"low":509,"close":509,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":509},"2026-03-04",{"date":540,"open":509,"high":509,"low":509,"close":509,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":509},"2026-03-03",{"date":542,"open":509,"high":509,"low":509,"close":509,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":509},"2026-03-02",{"date":544,"open":509,"high":509,"low":509,"close":509,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":509},"2026-02-27",{"date":546,"open":509,"high":509,"low":509,"close":509,"change":192,"percent_change":547,"volume":443,"transactions":9,"vwap":509},"2026-02-26",0.39,{"date":549,"open":517,"high":517,"low":517,"close":517,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":517},"2026-02-25",{"date":551,"open":517,"high":517,"low":517,"close":517,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":517},"2026-02-24",{"date":553,"open":517,"high":517,"low":517,"close":517,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":517},"2026-02-23",{"date":555,"open":517,"high":517,"low":517,"close":517,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":517},"2026-02-20",{"date":557,"open":517,"high":517,"low":517,"close":517,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":517},"2026-02-19",{"date":559,"open":517,"high":517,"low":517,"close":517,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":517},"2026-02-18",{"date":561,"open":517,"high":517,"low":517,"close":517,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":517},"2026-02-17",{"date":563,"open":517,"high":517,"low":517,"close":517,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":517},"2026-02-13",{"date":565,"open":517,"high":517,"low":517,"close":517,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":517},"2026-02-12",{"date":567,"open":517,"high":517,"low":517,"close":517,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":517},"2026-02-11",{"date":569,"open":570,"high":517,"low":570,"close":517,"change":200,"percent_change":200,"volume":571,"transactions":9,"vwap":517},"2026-02-10",10.23,9200,{"date":573,"open":570,"high":517,"low":570,"close":517,"change":200,"percent_change":200,"volume":390,"transactions":9,"vwap":517},"2026-02-09",{"date":575,"open":517,"high":517,"low":517,"close":517,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":517},"2026-02-06",{"date":577,"open":517,"high":517,"low":517,"close":517,"change":200,"percent_change":200,"volume":578,"transactions":9,"vwap":517},"2026-02-05",1100,{"date":580,"open":517,"high":517,"low":517,"close":517,"change":184,"percent_change":289,"volume":361,"transactions":9,"vwap":517},"2026-02-04",{"date":582,"open":583,"high":584,"low":583,"close":583,"change":200,"percent_change":200,"volume":585,"transactions":9,"vwap":583},"2026-02-03",10.26,10.27,11300,{"date":587,"open":570,"high":583,"low":570,"close":583,"change":293,"percent_change":294,"volume":305,"transactions":9,"vwap":583},"2026-02-02",{"date":589,"open":517,"high":517,"low":517,"close":517,"change":17,"percent_change":165,"volume":172,"transactions":9,"vwap":517},"2026-01-30",{"date":591,"open":570,"high":570,"low":570,"close":570,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":570},"2026-01-29",{"date":593,"open":570,"high":570,"low":570,"close":570,"change":217,"percent_change":594,"volume":443,"transactions":9,"vwap":570},"2026-01-28",-0.2,{"date":596,"open":517,"high":517,"low":517,"close":517,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":517},"2026-01-27",{"date":598,"open":570,"high":517,"low":570,"close":517,"change":17,"percent_change":165,"volume":427,"transactions":9,"vwap":517},"2026-01-26",{"date":600,"open":570,"high":601,"low":570,"close":570,"change":200,"percent_change":200,"volume":427,"transactions":9,"vwap":570},"2026-01-23",10.24,{"date":603,"open":570,"high":570,"low":570,"close":570,"change":217,"percent_change":594,"volume":361,"transactions":9,"vwap":570},"2026-01-22",{"date":605,"open":570,"high":517,"low":570,"close":517,"change":17,"percent_change":165,"volume":427,"transactions":9,"vwap":517},"2026-01-21",{"date":607,"open":608,"high":609,"low":608,"close":570,"change":225,"percent_change":226,"volume":610,"transactions":9,"vwap":570},"2026-01-20",10.21,10.253,170400,{"date":612,"open":613,"high":613,"low":613,"close":613,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":613},"2026-01-16",10.2,{"date":615,"open":613,"high":613,"low":613,"close":613,"change":293,"percent_change":294,"volume":443,"transactions":9,"vwap":613},"2026-01-15",{"date":617,"open":618,"high":618,"low":618,"close":618,"change":200,"percent_change":200,"volume":443,"transactions":9,"vwap":618},"2026-01-14",10.19,{"date":620,"open":618,"high":618,"low":618,"close":618,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":618},"2026-01-13",{"date":622,"open":618,"high":618,"low":618,"close":618,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":618},"2026-01-12",{"date":624,"open":618,"high":618,"low":618,"close":618,"change":217,"percent_change":594,"volume":625,"transactions":9,"vwap":618},"2026-01-09",130100,{"date":627,"open":608,"high":608,"low":608,"close":608,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":608},"2026-01-08",{"date":629,"open":608,"high":608,"low":608,"close":608,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":608},"2026-01-07",{"date":631,"open":608,"high":608,"low":608,"close":608,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":608},"2026-01-06",{"date":633,"open":608,"high":608,"low":608,"close":608,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":608},"2026-01-05",{"date":635,"open":608,"high":608,"low":608,"close":608,"change":17,"percent_change":165,"volume":430,"transactions":9,"vwap":608},"2026-01-02",{"date":637,"open":608,"high":608,"low":618,"close":618,"change":217,"percent_change":594,"volume":638,"transactions":9,"vwap":618},"2025-12-31",1200,{"date":640,"open":608,"high":608,"low":608,"close":608,"change":293,"percent_change":294,"volume":427,"transactions":9,"vwap":608},"2025-12-30",{"date":642,"open":613,"high":613,"low":613,"close":613,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":613},"2025-12-29",{"date":644,"open":613,"high":613,"low":613,"close":613,"change":293,"percent_change":294,"volume":645,"transactions":9,"vwap":613},"2025-12-26",49900,{"date":647,"open":618,"high":618,"low":618,"close":618,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":618},"2025-12-24",{"date":649,"open":618,"high":618,"low":618,"close":618,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":618},"2025-12-23",{"date":651,"open":618,"high":618,"low":618,"close":618,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":618},"2025-12-22",{"date":653,"open":618,"high":618,"low":618,"close":618,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":618},"2025-12-19",{"date":655,"open":618,"high":618,"low":618,"close":618,"change":184,"percent_change":289,"volume":656,"transactions":9,"vwap":618},"2025-12-18",800,{"date":658,"open":613,"high":613,"low":613,"close":613,"change":184,"percent_change":289,"volume":530,"transactions":9,"vwap":613},"2025-12-17",{"date":660,"open":608,"high":608,"low":608,"close":608,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":608},"2025-12-16",{"date":662,"open":608,"high":608,"low":608,"close":608,"change":17,"percent_change":165,"volume":663,"transactions":9,"vwap":608},"2025-12-15",6200,{"date":665,"open":618,"high":618,"low":618,"close":618,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":618},"2025-12-12",{"date":667,"open":618,"high":618,"low":618,"close":618,"change":184,"percent_change":289,"volume":172,"transactions":9,"vwap":618},"2025-12-11",{"date":669,"open":670,"high":613,"low":670,"close":613,"change":225,"percent_change":226,"volume":671,"transactions":9,"vwap":613},"2025-12-10",10.18,1300,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":200,"percent_change":200,"volume":675,"transactions":9,"vwap":674},"2025-12-09",10.17,44,{"date":677,"open":674,"high":674,"low":674,"close":674,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":674},"2025-12-08",{"date":679,"open":674,"high":674,"low":674,"close":674,"change":200,"percent_change":200,"volume":430,"transactions":9,"vwap":674},"2025-12-05",{"date":681,"open":674,"high":674,"low":674,"close":674,"change":293,"percent_change":294,"volume":682,"transactions":9,"vwap":674},"2025-12-04",5000,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":293,"percent_change":294,"volume":172,"transactions":9,"vwap":685},"2025-12-03",10.16,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":217,"percent_change":594,"volume":689,"transactions":9,"vwap":688},"2025-12-02",10.15,30000,{"date":691,"open":674,"high":674,"low":674,"close":674,"change":225,"percent_change":692,"volume":682,"transactions":9,"vwap":674},"2025-12-01",0.3,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":695},"2025-11-28",10.14,{"date":697,"open":695,"high":695,"low":695,"close":695,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":695},"2025-11-26",{"date":699,"open":695,"high":695,"low":695,"close":695,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":695},"2025-11-25",{"date":701,"open":695,"high":695,"low":695,"close":695,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":695},"2025-11-24",{"date":703,"open":695,"high":695,"low":695,"close":695,"change":217,"percent_change":594,"volume":390,"transactions":9,"vwap":695},"2025-11-21",{"date":705,"open":685,"high":685,"low":685,"close":685,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":685},"2025-11-20",{"date":707,"open":685,"high":685,"low":685,"close":685,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":685},"2025-11-19",{"date":709,"open":685,"high":685,"low":685,"close":685,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":685},"2025-11-18",{"date":711,"open":685,"high":685,"low":685,"close":685,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":685},"2025-11-17",{"date":713,"open":685,"high":685,"low":685,"close":685,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":685},"2025-11-14",{"date":715,"open":716,"high":670,"low":716,"close":685,"change":17,"percent_change":165,"volume":717,"transactions":9,"vwap":685},"2025-11-13",10.145,14800,{"date":719,"open":695,"high":695,"low":695,"close":695,"change":200,"percent_change":200,"volume":172,"transactions":9,"vwap":695},"2025-11-12",{"date":721,"open":695,"high":695,"low":695,"close":695,"change":184,"percent_change":289,"volume":427,"transactions":9,"vwap":695},"2025-11-11",{"date":723,"open":724,"high":688,"low":724,"close":688,"change":293,"percent_change":294,"volume":427,"transactions":9,"vwap":688},"2025-11-10",10.13,{"date":726,"open":695,"high":695,"low":695,"close":695,"change":17,"percent_change":165,"volume":390,"transactions":9,"vwap":695},"2025-11-07",{"date":728,"open":729,"high":729,"low":729,"close":729,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":729},"2025-11-06",10.12,{"date":731,"open":729,"high":729,"low":729,"close":729,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":729},"2025-11-05",{"date":733,"open":729,"high":729,"low":729,"close":729,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":729},"2025-11-04",{"date":735,"open":729,"high":729,"low":729,"close":729,"change":200,"percent_change":200,"volume":736,"transactions":9,"vwap":729},"2025-11-03",7700,{"date":738,"open":729,"high":729,"low":729,"close":729,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":729},"2025-10-31",{"date":740,"open":729,"high":729,"low":729,"close":729,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":729},"2025-10-30",{"date":742,"open":729,"high":729,"low":729,"close":729,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":729},"2025-10-29",{"date":744,"open":729,"high":729,"low":729,"close":729,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":729},"2025-10-28",{"date":746,"open":729,"high":729,"low":729,"close":729,"change":217,"percent_change":594,"volume":747,"transactions":9,"vwap":729},"2025-10-27",35100,{"date":749,"open":750,"high":695,"low":750,"close":695,"change":293,"percent_change":294,"volume":427,"transactions":9,"vwap":695},"2025-10-24",10.11,{"date":752,"open":724,"high":724,"low":724,"close":724,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":724},"2025-10-23",{"date":754,"open":724,"high":724,"low":724,"close":724,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":724},"2025-10-22",{"date":756,"open":729,"high":724,"low":729,"close":724,"change":17,"percent_change":165,"volume":757,"transactions":9,"vwap":724},"2025-10-21",22500,{"date":759,"open":750,"high":750,"low":750,"close":750,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":750},"2025-10-20",{"date":761,"open":750,"high":750,"low":750,"close":750,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":750},"2025-10-17",{"date":763,"open":750,"high":750,"low":750,"close":750,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":750},"2025-10-16",{"date":765,"open":750,"high":750,"low":750,"close":750,"change":200,"percent_change":200,"volume":766,"transactions":9,"vwap":750},"2025-10-15",4400,{"date":768,"open":769,"high":750,"low":23,"close":750,"change":184,"percent_change":289,"volume":770,"transactions":9,"vwap":750},"2025-10-14",10.1,5500,{"date":772,"open":750,"high":729,"low":769,"close":729,"change":225,"percent_change":692,"volume":773,"transactions":9,"vwap":729},"2025-10-13",8000,{"date":775,"open":23,"high":23,"low":23,"close":23,"change":200,"percent_change":200,"volume":324,"transactions":9,"vwap":23},"2025-10-10",{"date":777,"open":23,"high":23,"low":23,"close":23,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":23},"2025-10-09",{"date":779,"open":23,"high":23,"low":23,"close":23,"change":200,"percent_change":200,"volume":361,"transactions":9,"vwap":23},"2025-10-08",{"date":781,"open":23,"high":23,"low":23,"close":23,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":23},"2025-10-07",{"date":783,"open":769,"high":769,"low":23,"close":23,"change":200,"percent_change":200,"volume":390,"transactions":9,"vwap":23},"2025-10-06",{"date":785,"open":23,"high":769,"low":23,"close":23,"change":200,"percent_change":200,"volume":786,"transactions":9,"vwap":23},"2025-10-03",3100,{"date":788,"open":23,"high":23,"low":23,"close":23,"change":200,"percent_change":200,"volume":324,"transactions":9,"vwap":23},"2025-10-02",{"date":790,"open":23,"high":23,"low":23,"close":23,"change":293,"percent_change":294,"volume":791,"transactions":9,"vwap":23},"2025-10-01",25600,{"date":793,"open":794,"high":795,"low":794,"close":794,"change":200,"percent_change":200,"volume":796,"transactions":9,"vwap":794},"2025-09-30",10.08,10.085,41600,{"date":798,"open":794,"high":794,"low":794,"close":794,"change":200,"percent_change":200,"volume":799,"transactions":9,"vwap":794},"2025-09-29",10000,{"date":801,"open":794,"high":794,"low":794,"close":794,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":794},"2025-09-26",{"date":803,"open":794,"high":794,"low":794,"close":794,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":794},"2025-09-25",{"date":805,"open":806,"high":795,"low":794,"close":794,"change":200,"percent_change":200,"volume":807,"transactions":9,"vwap":794},"2025-09-24",10.081,15400,{"date":809,"open":794,"high":794,"low":794,"close":794,"change":17,"percent_change":165,"volume":810,"transactions":9,"vwap":794},"2025-09-23",3500,{"date":812,"open":813,"high":813,"low":813,"close":813,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":813},"2025-09-22",10.06,{"date":815,"open":813,"high":813,"low":813,"close":813,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":813},"2025-09-19",{"date":817,"open":813,"high":813,"low":813,"close":813,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":813},"2025-09-18",{"date":819,"open":813,"high":813,"low":813,"close":813,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":813},"2025-09-17",{"date":821,"open":813,"high":813,"low":813,"close":813,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":813},"2025-09-16",{"date":823,"open":813,"high":813,"low":813,"close":813,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":813},"2025-09-15",{"date":825,"open":794,"high":794,"low":813,"close":813,"change":293,"percent_change":294,"volume":826,"transactions":9,"vwap":813},"2025-09-12",26000,{"date":828,"open":794,"high":794,"low":829,"close":829,"change":200,"percent_change":200,"volume":830,"transactions":9,"vwap":829},"2025-09-11",10.05,400,{"date":832,"open":794,"high":794,"low":829,"close":829,"change":200,"percent_change":200,"volume":830,"transactions":9,"vwap":829},"2025-09-10",{"date":834,"open":794,"high":794,"low":829,"close":829,"change":184,"percent_change":289,"volume":830,"transactions":9,"vwap":829},"2025-09-09",{"date":836,"open":813,"high":837,"low":838,"close":813,"change":293,"percent_change":294,"volume":839,"transactions":9,"vwap":813},"2025-09-08",10.07,10.055,65800,{"date":841,"open":838,"high":838,"low":829,"close":829,"change":200,"percent_change":200,"volume":842,"transactions":9,"vwap":829},"2025-09-05",140700,{"date":844,"open":829,"high":829,"low":829,"close":829,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":829},"2025-09-04",{"date":846,"open":829,"high":829,"low":829,"close":829,"change":200,"percent_change":200,"volume":847,"transactions":9,"vwap":829},"2025-09-03",127700,{"date":849,"open":829,"high":829,"low":829,"close":829,"change":200,"percent_change":200,"volume":850,"transactions":9,"vwap":829},"2025-09-02",20100,{"date":852,"open":829,"high":829,"low":829,"close":829,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":829},"2025-08-29",{"date":854,"open":829,"high":829,"low":829,"close":829,"change":293,"percent_change":294,"volume":855,"transactions":9,"vwap":829},"2025-08-28",17300,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":858},"2025-08-27",10.04,{"date":860,"open":858,"high":858,"low":858,"close":858,"change":217,"percent_change":594,"volume":578,"transactions":9,"vwap":858},"2025-08-26",{"date":862,"open":813,"high":813,"low":813,"close":813,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":813},"2025-08-25",{"date":864,"open":813,"high":813,"low":813,"close":813,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":813},"2025-08-22",{"date":866,"open":829,"high":813,"low":829,"close":813,"change":293,"percent_change":294,"volume":867,"transactions":9,"vwap":813},"2025-08-21",151000,{"date":869,"open":829,"high":829,"low":829,"close":829,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":829},"2025-08-20",{"date":871,"open":829,"high":829,"low":829,"close":829,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":829},"2025-08-19",{"date":873,"open":829,"high":829,"low":829,"close":829,"change":293,"percent_change":294,"volume":874,"transactions":9,"vwap":829},"2025-08-18",5100,{"date":876,"open":858,"high":858,"low":858,"close":858,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":858},"2025-08-15",{"date":878,"open":858,"high":858,"low":858,"close":858,"change":200,"percent_change":200,"volume":879,"transactions":9,"vwap":858},"2025-08-14",75100,{"date":881,"open":858,"high":858,"low":858,"close":858,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":858},"2025-08-13",{"date":883,"open":858,"high":858,"low":858,"close":858,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":858},"2025-08-12",{"date":885,"open":858,"high":858,"low":858,"close":858,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":858},"2025-08-11",{"date":887,"open":858,"high":858,"low":858,"close":858,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":858},"2025-08-08",{"date":889,"open":813,"high":794,"low":858,"close":858,"change":200,"percent_change":200,"volume":890,"transactions":9,"vwap":858},"2025-08-07",60500,{"date":892,"open":858,"high":858,"low":858,"close":858,"change":200,"percent_change":200,"volume":893,"transactions":9,"vwap":858},"2025-08-06",19900,{"date":895,"open":858,"high":858,"low":858,"close":858,"change":244,"percent_change":245,"volume":896,"transactions":9,"vwap":858},"2025-08-05",50000,{"date":898,"open":899,"high":899,"low":899,"close":899,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":899},"2025-08-04",10.045,{"date":901,"open":902,"high":899,"low":902,"close":899,"change":238,"percent_change":239,"volume":903,"transactions":9,"vwap":899},"2025-08-01",10.039,7000,{"date":905,"open":858,"high":858,"low":858,"close":858,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":858},"2025-07-31",{"date":907,"open":858,"high":858,"low":858,"close":858,"change":200,"percent_change":200,"volume":908,"transactions":9,"vwap":858},"2025-07-30",99800,{"date":910,"open":858,"high":858,"low":858,"close":858,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":858},"2025-07-29",{"date":912,"open":829,"high":829,"low":858,"close":858,"change":184,"percent_change":289,"volume":172,"transactions":9,"vwap":858},"2025-07-28",{"date":914,"open":829,"high":829,"low":829,"close":829,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":829},"2025-07-25",{"date":916,"open":829,"high":829,"low":829,"close":829,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":829},"2025-07-24",{"date":918,"open":829,"high":829,"low":829,"close":829,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":829},"2025-07-23",{"date":920,"open":829,"high":829,"low":829,"close":829,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":829},"2025-07-22",{"date":922,"open":923,"high":829,"low":923,"close":829,"change":293,"percent_change":294,"volume":924,"transactions":9,"vwap":829},"2025-07-21",10.032,20500,{"date":926,"open":927,"high":858,"low":927,"close":858,"change":238,"percent_change":239,"volume":928,"transactions":9,"vwap":858},"2025-07-18",10.03,303200,{"date":930,"open":927,"high":931,"low":932,"close":931,"change":238,"percent_change":239,"volume":933,"transactions":9,"vwap":931},"2025-07-17",10.035,10.02,235700,{"date":935,"open":931,"high":931,"low":927,"close":927,"change":200,"percent_change":200,"volume":936,"transactions":9,"vwap":927},"2025-07-16",100000,{"date":938,"open":927,"high":927,"low":927,"close":927,"change":184,"percent_change":289,"volume":939,"transactions":9,"vwap":927},"2025-07-15",2000,{"date":941,"open":858,"high":858,"low":858,"close":858,"change":17,"percent_change":165,"volume":638,"transactions":9,"vwap":858},"2025-07-14",{"date":943,"open":944,"high":944,"low":932,"close":932,"change":184,"percent_change":289,"volume":945,"transactions":9,"vwap":932},"2025-07-11",10.025,3000,{"date":947,"open":927,"high":927,"low":927,"close":927,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":927},"2025-07-10",{"date":949,"open":927,"high":927,"low":927,"close":927,"change":238,"percent_change":239,"volume":578,"transactions":9,"vwap":927},"2025-07-09",{"date":951,"open":944,"high":944,"low":944,"close":944,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":944},"2025-07-08",{"date":953,"open":944,"high":944,"low":944,"close":944,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":944},"2025-07-07",{"date":955,"open":944,"high":944,"low":944,"close":944,"change":200,"percent_change":200,"volume":200,"transactions":9,"vwap":944},"2025-07-03",{"date":957,"open":958,"high":958,"low":944,"close":944,"change":200,"percent_change":200,"volume":959,"transactions":9,"vwap":944},"2025-07-02",10.029,140600,{"date":961,"open":932,"high":944,"low":932,"close":944,"change":962,"percent_change":225,"volume":963,"transactions":9,"vwap":944},"2025-07-01",0.003,50500,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2025-06-30",10.022,-0.008,-0.08,1700,{"date":971,"open":927,"high":927,"low":927,"close":927,"change":972,"percent_change":18,"volume":973,"transactions":9,"vwap":927},"2025-06-27",0.019,2600,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2025-06-26",10.01,10.015,10.011,0.011,0.11,265600,{"date":983,"open":932,"high":932,"low":174,"close":174,"change":184,"percent_change":289,"volume":984,"transactions":9,"vwap":174},"2025-06-25",250600,{"date":986,"open":858,"high":858,"low":174,"close":976,"change":293,"percent_change":294,"volume":987,"transactions":9,"vwap":976},"2025-06-24",132600,{"date":178,"open":174,"high":601,"low":174,"close":174,"change":200,"percent_change":200,"volume":989,"transactions":9,"vwap":174},44700]