[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RDAC":3,"homepage-market-summary":30,"stock-historical-RDAC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"RDAC","2026-10-07",{"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},"Rising Dragon Acquisition Corp. Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Rising Dragon Acquisition Corp is a blank check company.","Taiyuan City",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},5.605,5.65,5.68,5.6,5.57,0.035,0.63,5236,133,5.658,23.99,4.5,265812.4711656827,5.7,461,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":13,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":13,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":13},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},182402,66576783.320255004,-44.94,"2025-04-23",[182,183,192,202,213,224,234,244,253,263,273,282,293,303,310,317,325,334,343,350,360,368,376,385,396,406,417,425,435,444,453,462,473,483,493,504,512,523,532,538,546,554,563,571,578,584,591,601,610,620,629,635,642,650,661,670,675,681,688,694,699,704,707,713,719,725,731,736,741,744,749,751,756,761,766,770,777,782,786,792,796,801,806,813,818,824,830,834,842,849,858,867,875,883,889,896,902,911,915,923,929,937,945,951,958,965,972,979,987,996,1004,1009,1011,1015,1018,1020,1023,1025,1030,1033,1035,1040,1045,1047,1052,1055,1059,1061,1064,1069,1075,1079,1085,1091,1096,1100,1103,1107,1111,1115,1119,1122,1125,1130,1136,1141,1147,1153,1158,1163,1166,1170,1174,1179,1181,1184,1187,1191,1196,1201,1205,1211,1217,1223,1226,1234,1239,1245,1249,1257,1263,1271,1278,1284,1289,1295,1302,1307,1312,1317,1320,1327,1331,1338,1342,1347,1354,1361,1366,1370,1377,1385,1392,1401,1407,1413,1420,1427,1434,1442,1451,1458,1465,1471,1478,1486,1495,1501,1505,1509,1515,1519,1526,1533,1539,1547,1556,1561,1567,1575,1581,1588,1590,1593,1595,1598,1602,1604,1608,1611,1614,1617,1620,1622,1624,1627,1629,1631,1634,1638,1640,1643,1645,1651,1656,1658,1664,1667,1672,1674,1676,1678,1680,1682,1684,1686,1688,1690,1692,1694,1696,1698,1700,1702,1704,1707,1709,1711,1714,1716,1718,1720,1723,1725,1727,1732,1735,1737,1739,1741,1743,1745,1747,1749,1751,1753,1755,1757,1760,1764,1767,1769,1771,1773,1775,1777,1779,1783,1786,1788,1790,1793,1796,1798,1800,1802,1804,1807,1810,1812,1815,1818,1820,1822,1824,1826,1829,1831,1833,1835,1837,1839,1841,1843,1845,1847,1850,1853,1856,1859,1861,1863,1865,1867,1869,1871,1875,1877,1879,1883,1890,1892,1894,1896,1898,1901,1904,1908,1910,1912,1915,1917,1920,1924,1927,1929,1932,1934,1937,1942,1944,1946,1950,1952,1954],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":88,"volume":189,"transactions":190,"vwap":191},"2026-10-06",5.47,5.839,5.3601,0.05,8917.6894,402,5.5992,{"date":193,"open":194,"high":16,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",5.49,5.45,5.52,0.0201,0.37,13631.76,453,5.553,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",5.38,5.5472,5.29,5.4999,0.1099,2.04,22106.0566,759,5.4159,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",5.575,5.585,5,5.39,-0.04,-0.74,22548.6098,569,5.4469,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",5.3,5.55,5.43,0.21,4.02,23435.4,925,5.5247,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":80,"volume":241,"transactions":242,"vwap":243},"2026-09-29",5.26,5.3458,5.1243,5.22,-0.1,7487.2,371,5.3373,{"date":245,"open":246,"high":247,"low":236,"close":248,"change":157,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",5.4492,5.54,5.32,-4.32,34350.7428,482,5.3914,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",5.36,5.6793,5.56,0.19,3.54,6060.449324,364,5.5484,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",5.58,5.356,5.37,-0.17,-3.07,19076.4,538,5.5305,{"date":274,"open":196,"high":275,"low":276,"close":247,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",5.695,5.504,0.01,0.18,9875.09,434,5.6256,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-22",5.5,5.64,5.0001,5.53,-0.08,-1.43,9489.4,224,5.4972,{"date":294,"open":295,"high":296,"low":295,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",5.51,5.6153,5.61,-0.03,-0.53,3914.4,241,5.6217,{"date":304,"open":284,"high":305,"low":194,"close":285,"change":188,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",5.96,0.89,22652.382658,285,5.6724,{"date":311,"open":295,"high":285,"low":312,"close":313,"change":298,"percent_change":299,"volume":314,"transactions":315,"vwap":316},"2026-09-17",5.4,5.59,19145.57,750,5.6179,{"date":318,"open":297,"high":319,"low":297,"close":320,"change":240,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",5.98,5.62,-1.75,78039.4442,2526,5.811,{"date":326,"open":295,"high":327,"low":312,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",6.05,5.72,0.17,3.06,481748.8113,4312,5.8779,{"date":335,"open":204,"high":336,"low":337,"close":227,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-14",6.19,5.12,0.26,4.91,289978.7829,5890,5.779,{"date":344,"open":196,"high":18,"low":206,"close":206,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",-0.27,-4.86,19890.4221,319,5.4353,{"date":351,"open":352,"high":353,"low":354,"close":257,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",5.76,5.825,5.42,-0.2,-3.47,54383.4,1270,5.627,{"date":361,"open":297,"high":362,"low":19,"close":352,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",6.09,0.11,1.95,209261.7608,960,5.8041,{"date":369,"open":370,"high":371,"low":16,"close":16,"change":38,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",5.97,6.1999,-3.75,27425.5665,479,5.848,{"date":377,"open":327,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",6.37,5.87,-0.42,-6.68,35256.1034,785,6.0821,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",6.71,6.8018,5.9,6.29,-0.28,-4.26,461274.262801,9209,7.0756,{"date":397,"open":398,"high":399,"low":18,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",6.11,6.65,6.57,0.12,1.86,244683.924059,5081,6.136,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",4.9,8.58,4.58,6.45,1.89,41.45,24395470.120069,324363,7.0298,{"date":418,"open":419,"high":419,"low":26,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":222,"vwap":424},"2026-08-31",4.88,4.56,-0.225,-4.7,29863.3316,4.7468,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-28",5.24,4.7602,4.785,-0.365,-7.09,26734.507361,581,4.9652,{"date":436,"open":437,"high":438,"low":439,"close":439,"change":355,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",5.31,5.375,5.15,-3.74,23631.120637,466,5.2659,{"date":445,"open":227,"high":446,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",5.7372,5.35,0.03,0.56,21547.1508,596,5.5101,{"date":454,"open":248,"high":455,"low":456,"close":248,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",5.7741,5.21,-0.68,-11.33,37487.63478,974,5.529,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-24",6.15,6.6,5.11,6,-0.71,-10.58,86552.451886,1822,5.9747,{"date":474,"open":475,"high":476,"low":477,"close":387,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",7.01,7.42,6.06,0.06,0.9,328509.251267,8072,6.8766,{"date":484,"open":485,"high":486,"low":487,"close":399,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",7.11,7.3,5.85,-2.13,-24.26,246306.903243,9150,7.0122,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",13.3884,22.28,8.7,8.78,2.93,50.09,16164444.344899,566025,15.6786,{"date":505,"open":506,"high":506,"low":487,"close":487,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",6.1,0.04,0.69,679.8534,37,6.0846,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",6.16,6.18,5.75,5.81,-0.3413,-5.55,2879.0214,86,6.0064,{"date":524,"open":515,"high":525,"low":464,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",6.2,6.1513,0.0013,0.02,846.5013,66,6.1847,{"date":533,"open":336,"high":336,"low":464,"close":464,"change":355,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",-3.15,633.8534,43,6.2048,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",6.35,0.1,1.6,920.883415,114,6.3836,{"date":547,"open":548,"high":548,"low":464,"close":549,"change":38,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-11",6.75,6.25,-3.4,1267.884754,169,6.3828,{"date":555,"open":464,"high":556,"low":464,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-10",6.77,6.47,0.16,2.54,502.3134,48,6.5061,{"date":564,"open":549,"high":565,"low":549,"close":566,"change":258,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-07",6.64,6.31,3.1,5094.8907,143,6.4041,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":574,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",6.12,0,555.8534,33,6.1544,{"date":579,"open":580,"high":580,"low":573,"close":573,"change":288,"percent_change":65,"volume":581,"transactions":582,"vwap":583},"2026-08-04",6.5,996.841051,145,6.3237,{"date":585,"open":525,"high":525,"low":525,"close":525,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-03",-0.4,-6.06,3712.9083,413,6.3126,{"date":592,"open":593,"high":594,"low":595,"close":465,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",6.42,7.5,6.04,0.5994,9.99,12731.220808,720,6.8075,{"date":602,"open":603,"high":603,"low":467,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",6.86,6.0006,-0.4894,-7.54,15380.573338,1019,6.3925,{"date":611,"open":612,"high":613,"low":352,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",5.975,7,6.49,0.42,6.92,15557.554463,778,6.5844,{"date":621,"open":622,"high":623,"low":467,"close":624,"change":288,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",6.01,6.3,6.07,-1.3,2502.8534,123,6.0826,{"date":630,"open":398,"high":464,"low":622,"close":464,"change":240,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",-1.6,11511.895189,1112,6.306,{"date":636,"open":477,"high":549,"low":477,"close":549,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",-0.06,-0.95,2556.644,132,6.1698,{"date":643,"open":580,"high":644,"low":517,"close":566,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-22",8.43,-0.395,-5.89,65969.9409,951,7.3513,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-21",5.2771,7.93,5.23,6.705,0.625,10.28,60300.031053,926,6.8616,{"date":662,"open":663,"high":664,"low":456,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",5.99,6.08,0.53,9.55,1972.3574,90,5.5774,{"date":671,"open":195,"high":227,"low":195,"close":227,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":227},"2026-07-17",0.24,4.52,3100,{"date":676,"open":677,"high":677,"low":678,"close":437,"change":116,"percent_change":679,"volume":680,"transactions":9,"vwap":437},"2026-07-16",5.95,5.1,-5.68,4500,{"date":682,"open":683,"high":305,"low":337,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-15",5.88,5.63,-0.67,-10.63,19200,{"date":689,"open":287,"high":690,"low":691,"close":623,"change":174,"percent_change":692,"volume":693,"transactions":9,"vwap":623},"2026-07-14",8.179,4.76,18.87,158700,{"date":695,"open":226,"high":226,"low":226,"close":226,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":226},"2026-07-13",-0.7,-11.67,400,{"date":700,"open":226,"high":467,"low":226,"close":467,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":467},"2026-07-10",0.6,11.11,2600,{"date":705,"open":706,"high":227,"low":706,"close":312,"change":541,"percent_change":412,"volume":674,"transactions":9,"vwap":312},"2026-07-09",5.2,{"date":708,"open":709,"high":228,"low":709,"close":226,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":226},"2026-07-08",5.025,-0.46,-7.99,3500,{"date":714,"open":439,"high":352,"low":715,"close":352,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":352},"2026-07-07",5.07,0.81,16.36,7400,{"date":720,"open":721,"high":721,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-06",4.95,-0.59,-10.65,700,{"date":726,"open":727,"high":247,"low":728,"close":247,"change":338,"percent_change":729,"volume":730,"transactions":9,"vwap":247},"2026-07-02",4.84,4.8,4.92,21300,{"date":732,"open":733,"high":447,"low":733,"close":734,"change":121,"percent_change":735,"volume":674,"transactions":9,"vwap":734},"2026-07-01",5.01,5.28,-2.22,{"date":737,"open":487,"high":487,"low":312,"close":312,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":312},"2026-06-30",-0.01,-0.18,2200,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":743},"2026-06-29",5.41,{"date":745,"open":28,"high":28,"low":312,"close":743,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":743},"2026-06-26",-0.19,-3.39,3200,{"date":750,"open":18,"high":18,"low":18,"close":18,"change":574,"percent_change":574,"volume":175,"transactions":9,"vwap":18},"2026-06-25",{"date":752,"open":684,"high":614,"low":247,"close":18,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":18},"2026-06-24",0.15,2.75,7800,{"date":757,"open":226,"high":758,"low":226,"close":195,"change":150,"percent_change":759,"volume":760,"transactions":9,"vwap":195},"2026-06-23",6.83,-6.03,10300,{"date":762,"open":487,"high":487,"low":763,"close":763,"change":541,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-06-22",5.8,1.75,1900,{"date":767,"open":467,"high":525,"low":284,"close":28,"change":121,"percent_change":768,"volume":769,"transactions":9,"vwap":28},"2026-06-18",-2.06,3000,{"date":771,"open":772,"high":772,"low":28,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-17",7.12,5.82,-0.41,-6.58,4100,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":780,"percent_change":781,"volume":724,"transactions":9,"vwap":779},"2026-06-16",6.23,-0.11,-1.74,{"date":783,"open":683,"high":784,"low":683,"close":784,"change":672,"percent_change":785,"volume":674,"transactions":9,"vwap":784},"2026-06-15",6.34,3.93,{"date":787,"open":788,"high":788,"low":427,"close":506,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":506},"2026-06-12",7.2,-0.51,-7.72,36300,{"date":793,"open":613,"high":485,"low":794,"close":794,"change":722,"percent_change":795,"volume":674,"transactions":9,"vwap":794},"2026-06-11",6.61,-8.19,{"date":797,"open":798,"high":798,"low":613,"close":788,"change":101,"percent_change":799,"volume":800,"transactions":9,"vwap":788},"2026-06-10",7.7,-4,2700,{"date":802,"open":803,"high":804,"low":788,"close":594,"change":586,"percent_change":805,"volume":765,"transactions":9,"vwap":594},"2026-06-09",7.775,8.1,-5.06,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":479,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-08",8.4,7.6,7.9,12.86,2000,{"date":814,"open":613,"high":613,"low":613,"close":613,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":613},"2026-06-05",-0.5,-6.67,600,{"date":819,"open":820,"high":821,"low":594,"close":594,"change":822,"percent_change":230,"volume":823,"transactions":9,"vwap":594},"2026-06-04",8,8.2,0.29,2500,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":150,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-03",7.1,7.21,-4.63,2100,{"date":831,"open":820,"high":820,"low":832,"close":832,"change":220,"percent_change":833,"volume":823,"transactions":9,"vwap":832},"2026-06-02",7.56,-8.92,{"date":835,"open":836,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-01",9.24,8.02,8.3,-0.845,-9.24,3900,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":345,"percent_change":848,"volume":748,"transactions":9,"vwap":847},"2026-05-29",9.74,9.8,9.04,9.145,-2.87,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-05-28",9.3,9.68,9,9.415,0.105,1.13,9000,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-27",8.82,9.75,8.52,9.31,-0.07,-0.75,7300,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-26",9.56,9.26,9.38,-0.31,-3.2,2400,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":597,"volume":882,"transactions":9,"vwap":880},"2026-05-22",8.96,9.84,8.75,9.69,0.88,17900,{"date":884,"open":498,"high":885,"low":498,"close":886,"change":219,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-05-21",9.2,8.81,-0.45,13700,{"date":890,"open":891,"high":853,"low":892,"close":893,"change":746,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-20",8.76,8.72,8.85,-2.1,13100,{"date":897,"open":898,"high":899,"low":898,"close":846,"change":615,"percent_change":900,"volume":901,"transactions":9,"vwap":846},"2026-05-19",8.6,9.35,4.87,27700,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-18",8.5,8.645,8.29,8.62,-0.34,-3.79,26200,{"date":912,"open":821,"high":877,"low":913,"close":877,"change":914,"percent_change":728,"volume":687,"transactions":9,"vwap":877},"2026-05-15",8.01,0.41,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":226,"volume":922,"transactions":9,"vwap":920},"2026-05-14",8.19,8.57,8.15,8.55,0.43,21500,{"date":924,"open":925,"high":919,"low":926,"close":927,"change":574,"percent_change":574,"volume":928,"transactions":9,"vwap":927},"2026-05-13",7.98,7.75,8.12,8400,{"date":930,"open":931,"high":932,"low":933,"close":927,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":927},"2026-05-12",7.89,8.18,7.81,-0.14,-1.69,33800,{"date":938,"open":939,"high":940,"low":941,"close":940,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":940},"2026-05-11",7.82,8.26,7.355,0.28,3.51,79200,{"date":946,"open":838,"high":947,"low":826,"close":925,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":925},"2026-05-08",8.95,0.35,4.59,227100,{"date":952,"open":953,"high":920,"low":594,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-07",7.79,7.63,-0.29,-3.66,51500,{"date":959,"open":960,"high":961,"low":798,"close":962,"change":38,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-06",8.08,8.8,7.92,-2.7,55800,{"date":966,"open":926,"high":967,"low":486,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-05",9.45,8.14,0.13,1.62,180000,{"date":973,"open":974,"high":975,"low":613,"close":913,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":913},"2026-05-04",8.53,12,-1.28,-13.78,342500,{"date":980,"open":981,"high":982,"low":904,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-01",10.5,10.95,9.29,-1.37,-12.85,229600,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-04-30",11.31,14.55,10.2,10.66,-9.85,-48.03,1205100,{"date":997,"open":998,"high":25,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-29",6.87,6.403,20.51,15.61,318.57,16419400,{"date":1005,"open":517,"high":517,"low":728,"close":408,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":408},"2026-04-28",-1.05,-17.65,20600,{"date":1010,"open":677,"high":677,"low":677,"close":677,"change":574,"percent_change":574,"volume":817,"transactions":9,"vwap":677},"2026-04-27",{"date":1012,"open":1013,"high":677,"low":1013,"close":677,"change":822,"percent_change":337,"volume":1014,"transactions":9,"vwap":677},"2026-04-24",5.66,800,{"date":1016,"open":1013,"high":1013,"low":1013,"close":1013,"change":574,"percent_change":574,"volume":1017,"transactions":9,"vwap":1013},"2026-04-23",75,{"date":1019,"open":1013,"high":1013,"low":1013,"close":1013,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1013},"2026-04-22",{"date":1021,"open":1013,"high":1013,"low":1013,"close":1013,"change":277,"percent_change":278,"volume":1022,"transactions":9,"vwap":1013},"2026-04-21",1200,{"date":1024,"open":312,"high":16,"low":226,"close":16,"change":145,"percent_change":150,"volume":740,"transactions":9,"vwap":16},"2026-04-20",{"date":1026,"open":1027,"high":1027,"low":285,"close":1027,"change":1028,"percent_change":1029,"volume":841,"transactions":9,"vwap":1027},"2026-04-17",5.67,-0.05,-0.87,{"date":1031,"open":390,"high":390,"low":287,"close":328,"change":739,"percent_change":1032,"volume":812,"transactions":9,"vwap":328},"2026-04-16",-3.05,{"date":1034,"open":389,"high":389,"low":389,"close":389,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":389},"2026-04-15",{"date":1036,"open":265,"high":1037,"low":265,"close":389,"change":363,"percent_change":1038,"volume":1039,"transactions":9,"vwap":389},"2026-04-14",5.94,1.9,500,{"date":1041,"open":16,"high":1042,"low":226,"close":1043,"change":696,"percent_change":1044,"volume":175,"transactions":9,"vwap":1043},"2026-04-13",5.83,5.79,-10.79,{"date":1046,"open":614,"high":614,"low":614,"close":614,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":614},"2026-04-10",{"date":1048,"open":239,"high":1049,"low":239,"close":614,"change":1050,"percent_change":1051,"volume":866,"transactions":9,"vwap":614},"2026-04-09",6.98,0.99,18,{"date":1053,"open":18,"high":18,"low":284,"close":284,"change":541,"percent_change":1054,"volume":1039,"transactions":9,"vwap":284},"2026-04-08",1.85,{"date":1056,"open":226,"high":1057,"low":733,"close":312,"change":541,"percent_change":412,"volume":1058,"transactions":9,"vwap":312},"2026-04-07",5.78,6900,{"date":1060,"open":226,"high":226,"low":226,"close":226,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":226},"2026-04-06",{"date":1062,"open":312,"high":18,"low":1063,"close":226,"change":574,"percent_change":574,"volume":740,"transactions":9,"vwap":226},"2026-04-02",4.85,{"date":1065,"open":721,"high":312,"low":728,"close":226,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":226},"2026-04-01",0.51,10.65,13400,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1071,"change":45,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-03-31",4.79,4.97,-4.2,300,{"date":1076,"open":1077,"high":217,"low":1077,"close":217,"change":240,"percent_change":1078,"volume":1039,"transactions":9,"vwap":217},"2026-03-30",4.652,-1.96,{"date":1080,"open":1081,"high":706,"low":1082,"close":678,"change":258,"percent_change":1083,"volume":1084,"transactions":9,"vwap":678},"2026-03-27",5.05,4.99,3.87,3800,{"date":1086,"open":1087,"high":1087,"low":1088,"close":339,"change":541,"percent_change":1089,"volume":1090,"transactions":9,"vwap":339},"2026-03-26",5.157,4.62,2.08,4400,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1094,"change":219,"percent_change":1095,"volume":817,"transactions":9,"vwap":1094},"2026-03-25",4.75,4.81,-0.82,{"date":1097,"open":728,"high":1098,"low":1093,"close":1063,"change":739,"percent_change":1099,"volume":812,"transactions":9,"vwap":1063},"2026-03-24",4.96,-3.58,{"date":1101,"open":1102,"high":1102,"low":1102,"close":1102,"change":864,"percent_change":984,"volume":698,"transactions":9,"vwap":1102},"2026-03-23",5.03,{"date":1104,"open":196,"high":196,"low":678,"close":678,"change":815,"percent_change":1105,"volume":1106,"transactions":9,"vwap":678},"2026-03-20",-8.93,1800,{"date":1108,"open":226,"high":389,"low":678,"close":18,"change":1109,"percent_change":477,"volume":1110,"transactions":9,"vwap":18},"2026-03-19",0.32,35300,{"date":1112,"open":206,"high":206,"low":728,"close":734,"change":448,"percent_change":1113,"volume":1114,"transactions":9,"vwap":734},"2026-03-18",0.57,4700,{"date":1116,"open":284,"high":284,"low":1117,"close":1117,"change":872,"percent_change":1118,"volume":1039,"transactions":9,"vwap":1117},"2026-03-17",5.25,-5.58,{"date":1120,"open":1081,"high":257,"low":1121,"close":257,"change":338,"percent_change":339,"volume":1022,"transactions":9,"vwap":257},"2026-03-16",5.04,{"date":1123,"open":439,"high":226,"low":217,"close":226,"change":528,"percent_change":1124,"volume":800,"transactions":9,"vwap":226},"2026-03-13",0.38,{"date":1126,"open":734,"high":734,"low":734,"close":734,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":734},"2026-03-12",-0.57,-9.74,1100,{"date":1131,"open":1132,"high":487,"low":1133,"close":487,"change":1134,"percent_change":1135,"volume":866,"transactions":9,"vwap":487},"2026-03-11",5.71,4.687,0.48,8.94,{"date":1137,"open":678,"high":284,"low":728,"close":267,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":267},"2026-03-10",0.4,8.05,4000,{"date":1142,"open":1143,"high":1144,"low":1072,"close":1072,"change":101,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1072},"2026-03-09",5.48,5.73,-5.69,1300,{"date":1148,"open":1063,"high":1149,"low":1093,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-06",5.27,0.25,4.98,4600,{"date":1154,"open":733,"high":1155,"low":733,"close":1156,"change":914,"percent_change":1157,"volume":765,"transactions":9,"vwap":1156},"2026-03-05",5.185,5.02,8.89,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":1129,"transactions":9,"vwap":1160},"2026-03-04",4.61,-0.37,-7.43,{"date":1164,"open":1165,"high":1151,"low":1165,"close":1151,"change":145,"percent_change":586,"volume":829,"transactions":9,"vwap":1151},"2026-03-03",4.975,{"date":1167,"open":427,"high":1168,"low":217,"close":217,"change":1169,"percent_change":1089,"volume":674,"transactions":9,"vwap":217},"2026-03-02",5.476,0.102,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":1173,"percent_change":219,"volume":724,"transactions":9,"vwap":1172},"2026-02-27",4.898,-0.002,{"date":1175,"open":1176,"high":1098,"low":1176,"close":408,"change":240,"percent_change":1177,"volume":1178,"transactions":9,"vwap":408},"2026-02-26",4.7,-2,1500,{"date":1180,"open":217,"high":217,"low":217,"close":217,"change":574,"percent_change":574,"volume":1022,"transactions":9,"vwap":217},"2026-02-25",{"date":1182,"open":1121,"high":427,"low":217,"close":217,"change":574,"percent_change":574,"volume":1183,"transactions":9,"vwap":217},"2026-02-24",2800,{"date":1185,"open":217,"high":217,"low":217,"close":217,"change":914,"percent_change":1186,"volume":1129,"transactions":9,"vwap":217},"2026-02-23",8.93,{"date":1188,"open":1082,"high":1082,"low":949,"close":949,"change":1189,"percent_change":1190,"volume":1106,"transactions":9,"vwap":949},"2026-02-20",-0.13,-2.75,{"date":1192,"open":1193,"high":217,"low":1193,"close":1194,"change":101,"percent_change":1195,"volume":841,"transactions":9,"vwap":1194},"2026-02-19",4.65,4.72,-5.98,{"date":1197,"open":623,"high":540,"low":1156,"close":1156,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1156},"2026-02-18",-1.08,-17.7,6400,{"date":1202,"open":1203,"high":1203,"low":287,"close":506,"change":864,"percent_change":1204,"volume":800,"transactions":9,"vwap":506},"2026-02-17",6.24,-1.13,{"date":1206,"open":1207,"high":399,"low":763,"close":1208,"change":1209,"percent_change":16,"volume":1210,"transactions":9,"vwap":1208},"2026-02-13",6.21,6.17,0.33,8500,{"date":1212,"open":1213,"high":663,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":748,"transactions":9,"vwap":1214},"2026-02-12",5.458,5.84,0.14,2.46,{"date":1218,"open":467,"high":1219,"low":1193,"close":28,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":28},"2026-02-11",6.13,-0.8,-12.31,18800,{"date":1224,"open":580,"high":580,"low":580,"close":580,"change":586,"percent_change":1225,"volume":1129,"transactions":9,"vwap":580},"2026-02-10",-5.8,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-02-09",7.04,6.81,6.9,-0.43,-5.87,4900,{"date":1235,"open":939,"high":939,"low":1236,"close":1236,"change":268,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-02-06",7.33,-2.27,1700,{"date":1240,"open":485,"high":1241,"low":1242,"close":594,"change":1134,"percent_change":1243,"volume":1244,"transactions":9,"vwap":594},"2026-02-05",7.85,7.03,6.84,14400,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":440,"volume":812,"transactions":9,"vwap":1247},"2026-02-04",7.02,-0.273,{"date":1250,"open":1242,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-02-03",7.44,6.82,7.293,-0.537,-6.86,5900,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1260,"change":1261,"percent_change":820,"volume":1262,"transactions":9,"vwap":1260},"2026-02-02",6.7,7.83,0.58,12400,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-01-30",7.4,8.38,7.054,7.25,-2.29,21100,{"date":1272,"open":1273,"high":594,"low":1274,"close":476,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":476},"2026-01-29",7.06,6.54,0.09,1.23,8200,{"date":1279,"open":1280,"high":1236,"low":1281,"close":1236,"change":1282,"percent_change":1283,"volume":1084,"transactions":9,"vwap":1236},"2026-01-28",7.31,7.109,-0.39,-5.05,{"date":1285,"open":1286,"high":853,"low":1286,"close":1287,"change":701,"percent_change":644,"volume":1288,"transactions":9,"vwap":1287},"2026-01-27",7.09,7.72,43000,{"date":1290,"open":613,"high":1291,"low":1292,"close":772,"change":746,"percent_change":1293,"volume":1294,"transactions":9,"vwap":772},"2026-01-26",7.73,6.982,-2.6,8000,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1280,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1280},"2026-01-23",7.032,7.45,0.3,4.28,7500,{"date":1303,"open":613,"high":1298,"low":1304,"close":475,"change":355,"percent_change":1305,"volume":1306,"transactions":9,"vwap":475},"2026-01-22",6.777,-2.77,10200,{"date":1308,"open":594,"high":1309,"low":475,"close":827,"change":955,"percent_change":1310,"volume":1311,"transactions":9,"vwap":827},"2026-01-21",7.77,-3.87,15900,{"date":1313,"open":1314,"high":1315,"low":594,"close":594,"change":150,"percent_change":1316,"volume":1210,"transactions":9,"vwap":594},"2026-01-20",7.8,7.835,-4.46,{"date":1318,"open":1241,"high":810,"low":1314,"close":1241,"change":258,"percent_change":1319,"volume":800,"transactions":9,"vwap":1241},"2026-01-16",2.48,{"date":1321,"open":1322,"high":820,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-01-15",7.49,7.66,-0.09,-1.16,31500,{"date":1328,"open":821,"high":821,"low":1329,"close":926,"change":101,"percent_change":1330,"volume":1210,"transactions":9,"vwap":926},"2026-01-14",7.605,-3.73,{"date":1332,"open":1333,"high":1334,"low":1139,"close":1139,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1139},"2026-01-13",8.32,8.702,-0.55,-6.4,14300,{"date":1339,"open":1340,"high":853,"low":820,"close":898,"change":188,"percent_change":1261,"volume":1341,"transactions":9,"vwap":898},"2026-01-12",8.88,34200,{"date":1343,"open":808,"high":1344,"low":808,"close":920,"change":942,"percent_change":1345,"volume":1346,"transactions":9,"vwap":920},"2026-01-09",9.48,3.39,30100,{"date":1348,"open":1135,"high":1349,"low":1350,"close":1351,"change":288,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-08",9.15,8.11,8.27,-0.96,26600,{"date":1355,"open":1356,"high":1357,"low":821,"close":1358,"change":696,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-01-07",9.275,9.46,8.35,-7.73,33100,{"date":1362,"open":851,"high":878,"low":846,"close":1363,"change":162,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-01-06",9.05,-2.69,11000,{"date":1367,"open":597,"high":597,"low":1368,"close":851,"change":1215,"percent_change":1369,"volume":1337,"transactions":9,"vwap":851},"2026-01-05",9.22,1.53,{"date":1371,"open":1372,"high":1373,"low":853,"close":1374,"change":52,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-01-02",10.24,10.45,9.16,-6.72,48000,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":101,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2025-12-31",11.84,13.5,9.5,9.82,-2.96,261200,{"date":1386,"open":1381,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":691,"volume":1391,"transactions":9,"vwap":1389},"2025-12-30",10.98,9.25,10.12,0.46,19300,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2025-12-29",10.6,10.817,9.4,9.66,-1.31,-11.94,17100,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1134,"percent_change":410,"volume":1346,"transactions":9,"vwap":1406},"2025-12-26",10.88,11.55,10.532,10.97,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":408,"volume":895,"transactions":9,"vwap":1411},"2025-12-24",9.89,11.46,10.49,0.49,{"date":1414,"open":1415,"high":975,"low":1416,"close":1417,"change":449,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-12-23",8.91,8.77,10,5.93,105000,{"date":1421,"open":1422,"high":991,"low":1363,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2025-12-22",10.1,9.44,-0.97,-9.32,44600,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":528,"percent_change":258,"volume":1433,"transactions":9,"vwap":1432},"2025-12-19",13,14.1,9.0010004,10.41,1014300,{"date":1435,"open":1436,"high":1437,"low":892,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2025-12-18",9.041,12.367,10.39,1.522,17.16,287600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-12-17",9.6,9.62,8.636,8.868,-0.732,-7.62,4800,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1444,"change":329,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1444},"2025-12-16",9.336,10.113,9.01,1.8,25000,{"date":1459,"open":1460,"high":1461,"low":594,"close":1462,"change":615,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-12-15",8.84,9.65,9.43,4.66,38700,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1455,"change":1469,"percent_change":1470,"volume":895,"transactions":9,"vwap":1455},"2025-12-12",9.7,8.266,-0.65,-6.73,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1397,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1397},"2025-12-11",8.66,9.946,-1.06,-9.89,13900,{"date":1479,"open":1480,"high":1481,"low":991,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-12-10",11.98,12.25,10.72,-0.78,-6.78,123800,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-12-09",11.29,16.11,10.915,11.5,0.5,4.55,206000,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":479,"percent_change":1415,"volume":1500,"transactions":9,"vwap":1499},"2025-12-08",10.02,13.46,11,65700,{"date":1502,"open":1503,"high":1438,"low":597,"close":1422,"change":1150,"percent_change":559,"volume":1504,"transactions":9,"vwap":1422},"2025-12-05",10.08,4300,{"date":1506,"open":1507,"high":1507,"low":1507,"close":1507,"change":1508,"percent_change":378,"volume":724,"transactions":9,"vwap":1507},"2025-12-04",9.85,0.59,{"date":1510,"open":1511,"high":1511,"low":1512,"close":870,"change":1513,"percent_change":1514,"volume":829,"transactions":9,"vwap":870},"2025-12-03",9.51,9.14,0.156,1.71,{"date":1516,"open":1517,"high":1517,"low":1517,"close":1517,"change":1518,"percent_change":198,"volume":817,"transactions":9,"vwap":1517},"2025-12-02",9.104,0.034,{"date":1520,"open":1381,"high":1521,"low":920,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-12-01",9.96,9.07,-0.63,-6.49,18900,{"date":1527,"open":1528,"high":1529,"low":1467,"close":1467,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1467},"2025-11-28",10.46,11.6,-0.49,-4.81,9800,{"date":1534,"open":1535,"high":1535,"low":844,"close":1536,"change":625,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-11-26",11.75,10.19,-11.31,31200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1275,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-11-25",11.04,12.85,10.7,11.49,0.79,41200,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-11-24",12.41,15,10.9,11.4,-0.882,-7.18,21000,{"date":1557,"open":1558,"high":1558,"low":1558,"close":1558,"change":1559,"percent_change":1560,"volume":1106,"transactions":9,"vwap":1558},"2025-11-21",12.282,-0.938,-7.1,{"date":1562,"open":1563,"high":1564,"low":975,"close":1564,"change":106,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-11-20",13.1,13.22,-3.5,5400,{"date":1568,"open":1569,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-11-19",16.43,12.9,13.7,0.87,6.78,10400,{"date":1576,"open":1491,"high":1577,"low":981,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-11-18",12.83,1.94,17.81,14600,{"date":1582,"open":1583,"high":1499,"low":991,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-11-17",10.43,10.89,0.39,3.71,7100,{"date":1589,"open":981,"high":981,"low":981,"close":981,"change":574,"percent_change":574,"volume":817,"transactions":9,"vwap":981},"2025-11-14",{"date":1591,"open":1592,"high":1592,"low":981,"close":981,"change":507,"percent_change":1124,"volume":1152,"transactions":9,"vwap":981},"2025-11-13",10.54,{"date":1594,"open":1592,"high":1592,"low":1373,"close":1528,"change":277,"percent_change":541,"volume":1114,"transactions":9,"vwap":1528},"2025-11-12",{"date":1596,"open":1373,"high":1373,"low":1373,"close":1373,"change":1324,"percent_change":1597,"volume":1074,"transactions":9,"vwap":1373},"2025-11-11",-0.85,{"date":1599,"open":1592,"high":1600,"low":1592,"close":1592,"change":637,"percent_change":1127,"volume":1601,"transactions":9,"vwap":1592},"2025-11-10",10.55,3700,{"date":1603,"open":1394,"high":1394,"low":1394,"close":1394,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1394},"2025-11-07",{"date":1605,"open":1394,"high":1394,"low":1606,"close":1394,"change":329,"percent_change":1607,"volume":1178,"transactions":9,"vwap":1394},"2025-11-06",10.571,1.63,{"date":1609,"open":1543,"high":1543,"low":1583,"close":1583,"change":574,"percent_change":574,"volume":1610,"transactions":9,"vwap":1583},"2025-11-05",900,{"date":1612,"open":1583,"high":1373,"low":1583,"close":1583,"change":298,"percent_change":955,"volume":1613,"transactions":9,"vwap":1583},"2025-11-04",22500,{"date":1615,"open":1528,"high":1528,"low":1528,"close":1528,"change":738,"percent_change":240,"volume":1616,"transactions":9,"vwap":1528},"2025-11-03",2900,{"date":1618,"open":1528,"high":1619,"low":1528,"close":1619,"change":277,"percent_change":541,"volume":175,"transactions":9,"vwap":1619},"2025-10-31",10.47,{"date":1621,"open":1528,"high":1528,"low":1528,"close":1528,"change":574,"percent_change":574,"volume":698,"transactions":9,"vwap":1528},"2025-10-30",{"date":1623,"open":1528,"high":1528,"low":1528,"close":1528,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1528},"2025-10-29",{"date":1625,"open":1528,"high":1528,"low":1528,"close":1528,"change":574,"percent_change":574,"volume":1626,"transactions":9,"vwap":1528},"2025-10-28",200,{"date":1628,"open":1619,"high":1619,"low":1528,"close":1528,"change":738,"percent_change":240,"volume":724,"transactions":9,"vwap":1528},"2025-10-27",{"date":1630,"open":1619,"high":1619,"low":1619,"close":1619,"change":528,"percent_change":258,"volume":1626,"transactions":9,"vwap":1619},"2025-10-24",{"date":1632,"open":1373,"high":1373,"low":1373,"close":1373,"change":1633,"percent_change":739,"volume":1074,"transactions":9,"vwap":1373},"2025-10-23",-0.019,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":198,"volume":1626,"transactions":9,"vwap":1636},"2025-10-22",10.469,0.039,{"date":1639,"open":1583,"high":1583,"low":1583,"close":1583,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1583},"2025-10-21",{"date":1641,"open":1583,"high":1583,"low":1583,"close":1583,"change":574,"percent_change":574,"volume":1642,"transactions":9,"vwap":1583},"2025-10-20",40,{"date":1644,"open":1583,"high":1583,"low":1583,"close":1583,"change":864,"percent_change":685,"volume":1022,"transactions":9,"vwap":1583},"2025-10-17",{"date":1646,"open":982,"high":982,"low":1647,"close":981,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":981},"2025-10-16",10.4,-1.09,-9.4,8100,{"date":1652,"open":1528,"high":1653,"low":1528,"close":1654,"change":1655,"percent_change":1411,"volume":1587,"transactions":9,"vwap":1654},"2025-10-15",13.3,11.59,1.1,{"date":1657,"open":1528,"high":981,"low":1528,"close":1411,"change":145,"percent_change":746,"volume":1039,"transactions":9,"vwap":1411},"2025-10-14",{"date":1659,"open":1660,"high":1499,"low":1660,"close":1661,"change":71,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-10-13",10.44,10.51,0.67,6800,{"date":1665,"open":1660,"high":1660,"low":1660,"close":1660,"change":277,"percent_change":541,"volume":1666,"transactions":9,"vwap":1660},"2025-10-10",1400,{"date":1668,"open":1669,"high":1583,"low":1670,"close":1583,"change":738,"percent_change":240,"volume":1671,"transactions":9,"vwap":1583},"2025-10-09",10.42,10.415,27500,{"date":1673,"open":1660,"high":1660,"low":1660,"close":1660,"change":277,"percent_change":541,"volume":1129,"transactions":9,"vwap":1660},"2025-10-08",{"date":1675,"open":1583,"high":1583,"low":1583,"close":1583,"change":574,"percent_change":574,"volume":175,"transactions":9,"vwap":1583},"2025-10-07",{"date":1677,"open":1619,"high":1619,"low":1583,"close":1583,"change":277,"percent_change":541,"volume":1178,"transactions":9,"vwap":1583},"2025-10-06",{"date":1679,"open":1669,"high":1669,"low":1669,"close":1669,"change":574,"percent_change":574,"volume":175,"transactions":9,"vwap":1669},"2025-10-03",{"date":1681,"open":1669,"high":1669,"low":1669,"close":1669,"change":574,"percent_change":574,"volume":175,"transactions":9,"vwap":1669},"2025-10-02",{"date":1683,"open":1669,"high":1619,"low":1669,"close":1669,"change":277,"percent_change":541,"volume":1610,"transactions":9,"vwap":1669},"2025-10-01",{"date":1685,"open":1432,"high":1432,"low":1432,"close":1432,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1432},"2025-09-30",{"date":1687,"open":1432,"high":1432,"low":1432,"close":1432,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1432},"2025-09-29",{"date":1689,"open":1432,"high":1432,"low":1432,"close":1432,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1432},"2025-09-26",{"date":1691,"open":1432,"high":1432,"low":1432,"close":1432,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1432},"2025-09-25",{"date":1693,"open":1660,"high":1660,"low":1432,"close":1432,"change":738,"percent_change":240,"volume":698,"transactions":9,"vwap":1432},"2025-09-24",{"date":1695,"open":1669,"high":1669,"low":1647,"close":1669,"change":574,"percent_change":574,"volume":841,"transactions":9,"vwap":1669},"2025-09-23",{"date":1697,"open":1669,"high":1669,"low":1669,"close":1669,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1669},"2025-09-22",{"date":1699,"open":1669,"high":1669,"low":1669,"close":1669,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1669},"2025-09-19",{"date":1701,"open":1669,"high":1669,"low":1669,"close":1669,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1669},"2025-09-18",{"date":1703,"open":1669,"high":1669,"low":1669,"close":1669,"change":574,"percent_change":574,"volume":698,"transactions":9,"vwap":1669},"2025-09-17",{"date":1705,"open":1432,"high":1669,"low":1432,"close":1669,"change":528,"percent_change":258,"volume":1706,"transactions":9,"vwap":1669},"2025-09-16",5500,{"date":1708,"open":1647,"high":1647,"low":1647,"close":1647,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1647},"2025-09-15",{"date":1710,"open":1647,"high":1647,"low":1647,"close":1647,"change":528,"percent_change":258,"volume":175,"transactions":9,"vwap":1647},"2025-09-12",{"date":1712,"open":1713,"high":1713,"low":1713,"close":1713,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1713},"2025-09-11",10.38,{"date":1715,"open":1713,"high":1713,"low":1713,"close":1713,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1713},"2025-09-10",{"date":1717,"open":1713,"high":1713,"low":1713,"close":1713,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1713},"2025-09-09",{"date":1719,"open":1713,"high":1713,"low":1713,"close":1713,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1713},"2025-09-08",{"date":1721,"open":1713,"high":1713,"low":1713,"close":1713,"change":574,"percent_change":574,"volume":1722,"transactions":9,"vwap":1713},"2025-09-05",72,{"date":1724,"open":1713,"high":1713,"low":1713,"close":1713,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1713},"2025-09-04",{"date":1726,"open":1713,"high":1713,"low":1713,"close":1713,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1713},"2025-09-03",{"date":1728,"open":1729,"high":1713,"low":1730,"close":1713,"change":528,"percent_change":258,"volume":1731,"transactions":9,"vwap":1713},"2025-09-02",10.373,10.37,4200,{"date":1733,"open":1734,"high":1734,"low":1734,"close":1734,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1734},"2025-08-29",10.36,{"date":1736,"open":1734,"high":1734,"low":1734,"close":1734,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1734},"2025-08-28",{"date":1738,"open":1734,"high":1734,"low":1734,"close":1734,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1734},"2025-08-27",{"date":1740,"open":1734,"high":1734,"low":1734,"close":1734,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1734},"2025-08-26",{"date":1742,"open":1734,"high":1734,"low":1734,"close":1734,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1734},"2025-08-25",{"date":1744,"open":1734,"high":1734,"low":1734,"close":1734,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1734},"2025-08-22",{"date":1746,"open":1734,"high":1734,"low":1734,"close":1734,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1734},"2025-08-21",{"date":1748,"open":1734,"high":1734,"low":1734,"close":1734,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1734},"2025-08-20",{"date":1750,"open":1734,"high":1734,"low":1734,"close":1734,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1734},"2025-08-19",{"date":1752,"open":1734,"high":1734,"low":1734,"close":1734,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1734},"2025-08-18",{"date":1754,"open":1734,"high":1734,"low":1734,"close":1734,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1734},"2025-08-15",{"date":1756,"open":1734,"high":1734,"low":1734,"close":1734,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1734},"2025-08-14",{"date":1758,"open":1734,"high":1734,"low":1734,"close":1734,"change":1759,"percent_change":738,"volume":829,"transactions":9,"vwap":1734},"2025-08-13",-0.001,{"date":1761,"open":1762,"high":1762,"low":1762,"close":1762,"change":1763,"percent_change":363,"volume":1074,"transactions":9,"vwap":1762},"2025-08-12",10.361,0.011,{"date":1765,"open":1766,"high":1766,"low":1766,"close":1766,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1766},"2025-08-11",10.35,{"date":1768,"open":1766,"high":1766,"low":1766,"close":1766,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1766},"2025-08-08",{"date":1770,"open":1766,"high":1766,"low":1766,"close":1766,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1766},"2025-08-07",{"date":1772,"open":1766,"high":1766,"low":1766,"close":1766,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1766},"2025-08-06",{"date":1774,"open":1766,"high":1766,"low":1766,"close":1766,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1766},"2025-08-05",{"date":1776,"open":1766,"high":1766,"low":1766,"close":1766,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1766},"2025-08-04",{"date":1778,"open":1766,"high":1766,"low":1766,"close":1766,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1766},"2025-08-01",{"date":1780,"open":1781,"high":1766,"low":1781,"close":1766,"change":528,"percent_change":258,"volume":1782,"transactions":9,"vwap":1766},"2025-07-31",10.34,3400,{"date":1784,"open":1785,"high":1785,"low":1785,"close":1785,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1785},"2025-07-30",10.33,{"date":1787,"open":1785,"high":1785,"low":1785,"close":1785,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1785},"2025-07-29",{"date":1789,"open":1785,"high":1785,"low":1785,"close":1785,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1785},"2025-07-28",{"date":1791,"open":1785,"high":1785,"low":1792,"close":1785,"change":277,"percent_change":541,"volume":823,"transactions":9,"vwap":1785},"2025-07-25",10.32,{"date":1794,"open":1792,"high":1792,"low":1792,"close":1792,"change":574,"percent_change":574,"volume":1795,"transactions":9,"vwap":1792},"2025-07-24",3,{"date":1797,"open":1792,"high":1792,"low":1792,"close":1792,"change":574,"percent_change":574,"volume":1795,"transactions":9,"vwap":1792},"2025-07-23",{"date":1799,"open":1792,"high":1792,"low":1792,"close":1792,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1792},"2025-07-22",{"date":1801,"open":1792,"high":1792,"low":1792,"close":1792,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1792},"2025-07-21",{"date":1803,"open":1792,"high":1792,"low":1792,"close":1792,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1792},"2025-07-18",{"date":1805,"open":1792,"high":1792,"low":1792,"close":1792,"change":277,"percent_change":541,"volume":1806,"transactions":9,"vwap":1792},"2025-07-17",15000,{"date":1808,"open":1785,"high":1785,"low":1809,"close":1809,"change":574,"percent_change":574,"volume":1626,"transactions":9,"vwap":1809},"2025-07-16",10.31,{"date":1811,"open":1809,"high":1809,"low":1809,"close":1809,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1809},"2025-07-15",{"date":1813,"open":1809,"high":1809,"low":1809,"close":1809,"change":528,"percent_change":258,"volume":1814,"transactions":9,"vwap":1809},"2025-07-14",19000,{"date":1816,"open":1817,"high":1817,"low":1817,"close":1817,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1817},"2025-07-11",10.29,{"date":1819,"open":1817,"high":1817,"low":1817,"close":1817,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1817},"2025-07-10",{"date":1821,"open":1817,"high":1817,"low":1817,"close":1817,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1817},"2025-07-09",{"date":1823,"open":1817,"high":1817,"low":1817,"close":1817,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1817},"2025-07-08",{"date":1825,"open":1817,"high":1817,"low":1817,"close":1817,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1817},"2025-07-07",{"date":1827,"open":1828,"high":1828,"low":1817,"close":1817,"change":574,"percent_change":574,"volume":740,"transactions":9,"vwap":1817},"2025-07-03",10.3,{"date":1830,"open":1817,"high":1817,"low":1817,"close":1817,"change":738,"percent_change":240,"volume":1022,"transactions":9,"vwap":1817},"2025-07-02",{"date":1832,"open":1828,"high":1828,"low":1828,"close":1828,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1828},"2025-07-01",{"date":1834,"open":1828,"high":1828,"low":1828,"close":1828,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1828},"2025-06-30",{"date":1836,"open":1828,"high":1828,"low":1828,"close":1828,"change":574,"percent_change":574,"volume":776,"transactions":9,"vwap":1828},"2025-06-27",{"date":1838,"open":1828,"high":1828,"low":1828,"close":1828,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1828},"2025-06-26",{"date":1840,"open":1828,"high":1828,"low":1828,"close":1828,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1828},"2025-06-25",{"date":1842,"open":1828,"high":1828,"low":1828,"close":1828,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1828},"2025-06-24",{"date":1844,"open":1828,"high":1828,"low":1828,"close":1828,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1828},"2025-06-23",{"date":1846,"open":1828,"high":1828,"low":1828,"close":1828,"change":507,"percent_change":1585,"volume":1074,"transactions":9,"vwap":1828},"2025-06-20",{"date":1848,"open":1849,"high":1849,"low":1849,"close":1849,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1849},"2025-06-18",10.26,{"date":1851,"open":1852,"high":1852,"low":1849,"close":1849,"change":637,"percent_change":126,"volume":1039,"transactions":9,"vwap":1849},"2025-06-17",10.27,{"date":1854,"open":1792,"high":1792,"low":1792,"close":1792,"change":20,"percent_change":1855,"volume":748,"transactions":9,"vwap":1792},"2025-06-16",0.34,{"date":1857,"open":1858,"high":1858,"low":1858,"close":1858,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1858},"2025-06-13",10.285,{"date":1860,"open":1858,"high":1858,"low":1858,"close":1858,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1858},"2025-06-12",{"date":1862,"open":1858,"high":1858,"low":1858,"close":1858,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1858},"2025-06-11",{"date":1864,"open":1858,"high":1858,"low":1858,"close":1858,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1858},"2025-06-10",{"date":1866,"open":1858,"high":1858,"low":1858,"close":1858,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1858},"2025-06-09",{"date":1868,"open":1858,"high":1858,"low":1858,"close":1858,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1858},"2025-06-06",{"date":1870,"open":1858,"high":1858,"low":1858,"close":1858,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1858},"2025-06-05",{"date":1872,"open":1858,"high":1858,"low":1858,"close":1858,"change":1873,"percent_change":188,"volume":1874,"transactions":9,"vwap":1858},"2025-06-04",0.005,100,{"date":1876,"open":1647,"high":1647,"low":657,"close":657,"change":277,"percent_change":541,"volume":1022,"transactions":9,"vwap":657},"2025-06-03",{"date":1878,"open":1852,"high":1852,"low":1852,"close":1852,"change":574,"percent_change":574,"volume":574,"transactions":9,"vwap":1852},"2025-06-02",{"date":1880,"open":1372,"high":1852,"low":1372,"close":1852,"change":1881,"percent_change":969,"volume":1882,"transactions":9,"vwap":1852},"2025-05-30",0.013,12000,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1886,"change":1888,"percent_change":71,"volume":1889,"transactions":9,"vwap":1886},"2025-05-29",10.25,10.257,10.245,0.007,80000,{"date":1891,"open":1885,"high":1885,"low":1885,"close":1885,"change":738,"percent_change":240,"volume":1178,"transactions":9,"vwap":1885},"2025-05-28",{"date":1893,"open":1849,"high":1849,"low":1849,"close":1849,"change":574,"percent_change":574,"volume":1129,"transactions":9,"vwap":1849},"2025-05-27",{"date":1895,"open":1849,"high":1849,"low":1849,"close":1849,"change":574,"percent_change":574,"volume":1022,"transactions":9,"vwap":1849},"2025-05-23",{"date":1897,"open":1849,"high":1849,"low":1849,"close":1849,"change":574,"percent_change":574,"volume":740,"transactions":9,"vwap":1849},"2025-05-22",{"date":1899,"open":1849,"high":1849,"low":1849,"close":1849,"change":1900,"percent_change":753,"volume":1666,"transactions":9,"vwap":1849},"2025-05-21",0.015,{"date":1902,"open":1885,"high":1885,"low":1887,"close":1887,"change":1903,"percent_change":1324,"volume":1178,"transactions":9,"vwap":1887},"2025-05-20",-0.009,{"date":1905,"open":1885,"high":1906,"low":1885,"close":1906,"change":1907,"percent_change":1215,"volume":841,"transactions":9,"vwap":1906},"2025-05-19",10.254,0.014,{"date":1909,"open":1372,"high":1372,"low":1372,"close":1372,"change":574,"percent_change":574,"volume":1106,"transactions":9,"vwap":1372},"2025-05-16",{"date":1911,"open":1372,"high":1372,"low":1372,"close":1372,"change":574,"percent_change":574,"volume":740,"transactions":9,"vwap":1372},"2025-05-15",{"date":1913,"open":1372,"high":1372,"low":1372,"close":1372,"change":574,"percent_change":574,"volume":1914,"transactions":9,"vwap":1372},"2025-05-14",5800,{"date":1916,"open":1372,"high":1372,"low":1372,"close":1372,"change":574,"percent_change":574,"volume":928,"transactions":9,"vwap":1372},"2025-05-13",{"date":1918,"open":1852,"high":1852,"low":1372,"close":1372,"change":298,"percent_change":955,"volume":1919,"transactions":9,"vwap":1372},"2025-05-12",3600,{"date":1921,"open":1922,"high":1852,"low":1922,"close":1852,"change":188,"percent_change":1412,"volume":1923,"transactions":9,"vwap":1852},"2025-05-09",10.23,3300,{"date":1925,"open":1922,"high":1922,"low":1926,"close":1926,"change":219,"percent_change":1282,"volume":703,"transactions":9,"vwap":1926},"2025-05-08",10.22,{"date":1928,"open":1852,"high":1852,"low":1926,"close":1849,"change":188,"percent_change":1412,"volume":1601,"transactions":9,"vwap":1849},"2025-05-07",{"date":1930,"open":1926,"high":1926,"low":1931,"close":1931,"change":574,"percent_change":574,"volume":776,"transactions":9,"vwap":1931},"2025-05-06",10.21,{"date":1933,"open":1926,"high":1926,"low":1931,"close":1931,"change":574,"percent_change":574,"volume":674,"transactions":9,"vwap":1931},"2025-05-05",{"date":1935,"open":1931,"high":1931,"low":1931,"close":1931,"change":1936,"percent_change":38,"volume":748,"transactions":9,"vwap":1931},"2025-05-02",-0.022,{"date":1938,"open":1931,"high":1939,"low":1931,"close":1939,"change":1940,"percent_change":1941,"volume":718,"transactions":9,"vwap":1939},"2025-05-01",10.232,0.022,0.22,{"date":1943,"open":991,"high":1926,"low":991,"close":1931,"change":574,"percent_change":574,"volume":776,"transactions":9,"vwap":1931},"2025-04-30",{"date":1945,"open":1536,"high":1931,"low":1536,"close":1931,"change":574,"percent_change":574,"volume":1090,"transactions":9,"vwap":1931},"2025-04-29",{"date":1947,"open":1948,"high":1931,"low":1948,"close":1931,"change":448,"percent_change":822,"volume":1949,"transactions":9,"vwap":1931},"2025-04-28",10.18,150200,{"date":1951,"open":1948,"high":1948,"low":1948,"close":1948,"change":574,"percent_change":574,"volume":1626,"transactions":9,"vwap":1948},"2025-04-25",{"date":1953,"open":1948,"high":1948,"low":1948,"close":1948,"change":574,"percent_change":574,"volume":1626,"transactions":9,"vwap":1948},"2025-04-24",{"date":180,"open":1955,"high":1948,"low":1955,"close":1948,"change":277,"percent_change":541,"volume":1626,"transactions":9,"vwap":1948},10.17]