[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPKL":3,"homepage-market-summary":29,"stock-historical-SPKL":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SPKL","2026-10-06",{"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},"Spark I Acquisition Corp. Class A Ordinary Share","Nasdaq",null,"BLANK CHECKS","Spark I Acquisition Corp is a Blank check company.","Palo Alto, CA",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},11.58,11.6,11.64,11.56,0.02,0.17,72465.0354,222,11.57,13.93,11.04,30005.04016493173,18.7,717,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":153},"success",[32,40,47,55,62,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":39},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":39},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":39},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":13,"sparkline":61,"date":39},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":39},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":39},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"date":39},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":39},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"date":39},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":24,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},10.8,33155,12101755.001068,7.22,"2025-04-24",[185,186,195,204,214,225,231,239,249,255,264,271,276,282,288,295,300,304,308,312,319,324,330,335,342,349,354,359,364,369,374,379,385,391,396,404,409,415,425,433,442,448,454,460,467,474,481,486,491,499,505,514,524,534,543,552,562,568,576,582,588,593,598,603,609,618,626,634,642,647,655,663,668,675,679,685,690,698,706,714,722,729,733,738,744,752,755,762,768,776,782,785,789,795,799,805,811,817,822,826,833,839,844,849,856,859,862,867,870,874,878,883,885,888,890,892,894,897,899,904,907,910,914,918,921,923,925,929,931,933,936,939,942,945,949,952,954,957,961,963,968,970,972,974,976,980,982,984,986,988,990,994,999,1002,1004,1007,1009,1011,1013,1015,1017,1019,1021,1024,1027,1029,1031,1033,1037,1039,1041,1044,1046,1048,1050,1052,1054,1056,1059,1063,1065,1068,1071,1074,1076,1078,1080,1085,1087,1090,1092,1094,1096,1101,1104,1108,1112,1116,1118,1120,1123,1126,1129,1132,1136,1139,1145,1147,1149,1153,1155,1158,1160,1164,1167,1171,1176,1180,1184,1187,1191,1195,1199,1204,1209,1213,1217,1220,1225,1229,1231,1235,1240,1244,1249,1255,1258,1264,1269,1274,1278,1282,1287,1290,1293,1296,1301,1306,1311,1315,1320,1322,1327,1330,1333,1336,1338,1340,1343,1348,1354,1360,1365,1370,1372,1377,1383,1387,1391,1394,1398,1401,1403,1406,1408,1413,1416,1418,1420,1422,1427,1429,1431,1435,1437,1439,1443,1445,1449,1454,1456,1458,1462,1464,1466,1469,1473,1475,1478,1482,1485,1487,1490,1492,1496,1500,1503,1506,1509,1513,1517,1522,1525,1530,1536,1539,1541,1545,1550,1554,1558,1560,1563,1567,1571,1573,1576,1578,1581,1584,1587,1590,1593,1596,1599,1602,1604,1607,1610,1613,1618,1624,1626,1631,1633,1637,1641,1644,1648,1650,1653,1655,1659,1661,1664,1667,1670,1672,1674,1677,1679,1682,1685,1689,1692],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":187,"open":188,"high":189,"low":188,"close":18,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",11.45,11.565,-0.02,-0.17,55008.0354,110,11.5527,{"date":196,"open":197,"high":15,"low":198,"close":15,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",11.54,11.46,0.11,0.96,127695.0354,345,11.5001,{"date":205,"open":198,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",11.52,11.445,11.47,0.0501,0.44,10860.0354,87,11.4748,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",11.53,11.545,11.39,11.4199,-0.1101,-0.95,28687.7694,199,11.4789,{"date":226,"open":18,"high":18,"low":206,"close":216,"change":173,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",-0.26,22334.0354,104,11.5241,{"date":232,"open":15,"high":233,"low":18,"close":18,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",11.61,-0.025,-0.22,17120.174264,144,11.5759,{"date":240,"open":241,"high":242,"low":15,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",11.59,11.645,11.585,-0.015,-0.13,3104.0354,61,11.5909,{"date":250,"open":23,"high":16,"low":23,"close":16,"change":251,"percent_change":252,"volume":253,"transactions":247,"vwap":254},"2026-09-24",-0.005,-0.04,3144.0354,11.5817,{"date":256,"open":257,"high":242,"low":23,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",11.595,11.605,0.015,0.13,19975.0354,169,11.5985,{"date":265,"open":233,"high":266,"low":241,"close":241,"change":267,"percent_change":268,"volume":269,"transactions":175,"vwap":270},"2026-09-22",11.625,-0.01,-0.09,40173.0354,11.6071,{"date":272,"open":241,"high":258,"low":241,"close":16,"change":19,"percent_change":20,"volume":273,"transactions":274,"vwap":275},"2026-09-21",80447.0354,451,11.5917,{"date":277,"open":15,"high":278,"low":15,"close":15,"change":251,"percent_change":252,"volume":279,"transactions":280,"vwap":281},"2026-09-18",11.5839,14356.0354,82,11.5806,{"date":283,"open":241,"high":241,"low":15,"close":243,"change":284,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",0,20369.0354,49,11.5812,{"date":289,"open":241,"high":241,"low":243,"close":243,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",0.005,0.04,986.0354,60,11.5851,{"date":296,"open":241,"high":241,"low":15,"close":15,"change":284,"percent_change":284,"volume":297,"transactions":298,"vwap":299},"2026-09-15",20534.6434,69,11.5803,{"date":301,"open":18,"high":243,"low":18,"close":15,"change":284,"percent_change":284,"volume":302,"transactions":303,"vwap":299},"2026-09-14",46705.0354,105,{"date":305,"open":15,"high":241,"low":15,"close":15,"change":284,"percent_change":284,"volume":306,"transactions":293,"vwap":307},"2026-09-11",21743.0354,11.5802,{"date":309,"open":16,"high":16,"low":23,"close":15,"change":190,"percent_change":191,"volume":310,"transactions":311,"vwap":281},"2026-09-10",13110.0354,53,{"date":313,"open":314,"high":16,"low":18,"close":16,"change":315,"percent_change":316,"volume":317,"transactions":212,"vwap":318},"2026-09-09",11.5788,0.03,0.26,23577.0354,11.5709,{"date":320,"open":23,"high":243,"low":23,"close":23,"change":244,"percent_change":245,"volume":321,"transactions":322,"vwap":323},"2026-09-08",4386.174264,65,11.5771,{"date":325,"open":189,"high":326,"low":18,"close":243,"change":259,"percent_change":260,"volume":327,"transactions":328,"vwap":329},"2026-09-04",11.594,19096.0354,74,11.5733,{"date":331,"open":233,"high":266,"low":18,"close":23,"change":284,"percent_change":284,"volume":332,"transactions":333,"vwap":334},"2026-09-03",120209.9833,313,11.5762,{"date":336,"open":233,"high":233,"low":18,"close":23,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-02",0.01,0.09,13053.0354,128,11.5801,{"date":343,"open":344,"high":344,"low":345,"close":18,"change":284,"percent_change":284,"volume":346,"transactions":347,"vwap":348},"2026-09-01",11.6028,11.55,11930.243697,93,11.5651,{"date":350,"open":233,"high":233,"low":345,"close":18,"change":284,"percent_change":284,"volume":351,"transactions":352,"vwap":353},"2026-08-31",2262.0354,35,11.5635,{"date":355,"open":345,"high":18,"low":197,"close":18,"change":337,"percent_change":338,"volume":356,"transactions":357,"vwap":358},"2026-08-28",8165.0354,111,11.5501,{"date":360,"open":233,"high":233,"low":345,"close":345,"change":284,"percent_change":284,"volume":361,"transactions":362,"vwap":363},"2026-08-27",2691.0354,21,11.559,{"date":365,"open":16,"high":16,"low":345,"close":345,"change":284,"percent_change":284,"volume":366,"transactions":367,"vwap":368},"2026-08-26",8529.0354,51,11.5514,{"date":370,"open":18,"high":18,"low":216,"close":345,"change":284,"percent_change":284,"volume":371,"transactions":372,"vwap":373},"2026-08-25",16853.9833,113,11.5502,{"date":375,"open":15,"high":15,"low":216,"close":345,"change":284,"percent_change":284,"volume":376,"transactions":377,"vwap":378},"2026-08-24",18414.142,63,11.5513,{"date":380,"open":18,"high":381,"low":197,"close":345,"change":284,"percent_change":284,"volume":382,"transactions":383,"vwap":384},"2026-08-21",11.74,26394.0354,163,11.5861,{"date":386,"open":206,"high":345,"low":387,"close":345,"change":337,"percent_change":338,"volume":388,"transactions":389,"vwap":390},"2026-08-20",11.51,4003.1074,46,11.5225,{"date":392,"open":15,"high":15,"low":393,"close":197,"change":267,"percent_change":268,"volume":394,"transactions":247,"vwap":395},"2026-08-19",11.525,13659.0354,11.5471,{"date":397,"open":233,"high":398,"low":345,"close":345,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-18",11.618,-0.06,-0.52,22070.0354,135,11.572,{"date":405,"open":233,"high":406,"low":233,"close":233,"change":284,"percent_change":284,"volume":407,"transactions":311,"vwap":408},"2026-08-17",11.6599,4739.0354,11.6231,{"date":410,"open":16,"high":233,"low":16,"close":233,"change":399,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-14",-0.51,3146.069153,81,11.6086,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":389,"vwap":424},"2026-08-13",11.7289,11.73,11.6099,11.67,0.05,0.43,8835.0354,11.6431,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":-6,"volume":430,"transactions":431,"vwap":432},"2026-08-12",11.65,11.62,-0.0001,12039.0354,48,11.647,{"date":434,"open":428,"high":435,"low":428,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-11",11.69,11.6201,-0.0649,-0.56,22927.1404,143,11.6445,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":290,"percent_change":291,"volume":445,"transactions":446,"vwap":447},"2026-08-10",11.685,1299.0354,25,11.681,{"date":449,"open":450,"high":418,"low":450,"close":450,"change":337,"percent_change":338,"volume":451,"transactions":452,"vwap":453},"2026-08-07",11.68,1687.6101,28,11.6812,{"date":455,"open":450,"high":450,"low":428,"close":420,"change":252,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-06",-0.34,4138.767569,38,11.6287,{"date":461,"open":462,"high":381,"low":462,"close":463,"change":284,"percent_change":284,"volume":464,"transactions":465,"vwap":466},"2026-08-05",11.6628,11.71,12855.0354,56,11.704,{"date":468,"open":469,"high":470,"low":428,"close":463,"change":190,"percent_change":191,"volume":471,"transactions":472,"vwap":473},"2026-08-04",11.675,11.7252,38886.0354,156,11.6549,{"date":475,"open":435,"high":476,"low":216,"close":418,"change":168,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-03",11.75,1.03,52796.6153,181,11.6259,{"date":482,"open":420,"high":450,"low":233,"close":233,"change":337,"percent_change":338,"volume":483,"transactions":484,"vwap":485},"2026-07-31",12456.393997,64,11.658,{"date":487,"open":345,"high":435,"low":345,"close":16,"change":421,"percent_change":422,"volume":488,"transactions":489,"vwap":490},"2026-07-30",18318.034958,117,11.6207,{"date":492,"open":427,"high":493,"low":216,"close":345,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-29",11.6801,-0.07,-0.6,40591.3603,114,11.6006,{"date":500,"open":501,"high":476,"low":189,"close":428,"change":494,"percent_change":495,"volume":502,"transactions":503,"vwap":504},"2026-07-28",11.63,95246.3603,389,11.617,{"date":506,"open":507,"high":508,"low":435,"close":435,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-27",11.83,11.91,-0.25,-2.09,32042.3603,241,11.7515,{"date":515,"open":516,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-24",12.275,11.82,11.94,0.0099,0.08,26706.3082,164,11.8945,{"date":525,"open":526,"high":527,"low":476,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-23",12.1,12.23,11.9301,-0.2699,-2.21,70489.3603,275,12.0098,{"date":535,"open":536,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":479,"vwap":542},"2026-07-22",12.86,12,12.2,0.35,2.95,23925.3603,12.1309,{"date":544,"open":545,"high":546,"low":547,"close":547,"change":191,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-21",11.9347,12.4,11.85,-1.41,61882.7578,434,12.075,{"date":553,"open":554,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-20",12.24,11.97,12.02,-0.1,-0.83,28625.148266,205,12.0145,{"date":563,"open":564,"high":565,"low":537,"close":566,"change":19,"percent_change":20,"volume":567,"transactions":9,"vwap":566},"2026-07-17",12.01,12.255,12.12,38200,{"date":569,"open":570,"high":571,"low":572,"close":526,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":526},"2026-07-16",12.5,12.645,12.03,-0.5,-3.97,78800,{"date":577,"open":570,"high":578,"low":570,"close":579,"change":52,"percent_change":580,"volume":581,"transactions":9,"vwap":579},"2026-07-15",12.88,12.6,0.8,35400,{"date":583,"open":526,"high":584,"low":526,"close":570,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":570},"2026-07-14",12.635,0.4,3.31,38100,{"date":589,"open":526,"high":590,"low":591,"close":526,"change":284,"percent_change":284,"volume":592,"transactions":9,"vwap":526},"2026-07-13",12.155,12.06,21600,{"date":594,"open":526,"high":595,"low":537,"close":526,"change":267,"percent_change":596,"volume":597,"transactions":9,"vwap":526},"2026-07-10",12.33,-0.08,23000,{"date":599,"open":600,"high":595,"low":601,"close":601,"change":173,"percent_change":509,"volume":602,"transactions":9,"vwap":601},"2026-07-09",12.21,12.11,9600,{"date":604,"open":546,"high":546,"low":556,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-07-08",12.14,-0.12,-0.98,46300,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-07-07",12.72,12.775,12.22,12.26,-0.41,-3.24,73600,{"date":619,"open":611,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-06",13.23,12.61,12.67,-0.28,-2.16,56700,{"date":627,"open":612,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":630},"2026-07-02",13.24,12.55,12.95,0.34,2.7,87000,{"date":635,"open":636,"high":637,"low":638,"close":621,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":621},"2026-07-01",12.58,12.99,12.525,0.06,0.48,80500,{"date":643,"open":644,"high":645,"low":629,"close":629,"change":267,"percent_change":596,"volume":646,"transactions":9,"vwap":629},"2026-06-30",12.82,12.97,90300,{"date":648,"open":649,"high":630,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-06-29",12.32,12.16,12.56,0.41,3.37,77200,{"date":656,"open":657,"high":658,"low":659,"close":657,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":657},"2026-06-26",12.15,12.965,12.073,-0.11,-0.9,75800,{"date":664,"open":665,"high":666,"low":556,"close":614,"change":337,"percent_change":520,"volume":667,"transactions":9,"vwap":614},"2026-06-25",12.17,12.34,51500,{"date":669,"open":651,"high":651,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-24",11.869,12.25,-0.3,-2.39,187600,{"date":676,"open":629,"high":612,"low":629,"close":629,"change":399,"percent_change":677,"volume":678,"transactions":9,"vwap":629},"2026-06-23",-0.48,64500,{"date":680,"open":681,"high":682,"low":629,"close":621,"change":252,"percent_change":683,"volume":684,"transactions":9,"vwap":621},"2026-06-22",12.64,12.785,-0.32,89300,{"date":686,"open":622,"high":687,"low":629,"close":688,"change":168,"percent_change":200,"volume":689,"transactions":9,"vwap":688},"2026-06-18",12.935,12.65,46800,{"date":691,"open":692,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-17",13.11,13.55,12.53,-0.59,-4.5,88000,{"date":699,"open":700,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-16",13.74,12.87,13.12,-0.565,-4.13,153100,{"date":707,"open":708,"high":24,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-15",13.67,13.42,13.685,0.525,3.99,318800,{"date":715,"open":716,"high":717,"low":666,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-12",12.94,13.92,13.16,0.42,3.3,462600,{"date":723,"open":724,"high":628,"low":418,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-11",11.98,12.74,1.21,10.49,1220000,{"date":730,"open":18,"high":258,"low":206,"close":216,"change":268,"percent_change":731,"volume":732,"transactions":9,"vwap":216},"2026-06-10",-0.77,12900,{"date":734,"open":216,"high":735,"low":206,"close":428,"change":52,"percent_change":736,"volume":737,"transactions":9,"vwap":428},"2026-06-09",11.635,0.87,21500,{"date":739,"open":740,"high":740,"low":206,"close":206,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":206},"2026-06-08",11.549,-0.053,-0.46,11600,{"date":745,"open":746,"high":747,"low":188,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-05",11.5,11.725,11.573,0.073,0.63,19700,{"date":753,"open":188,"high":197,"low":188,"close":746,"change":421,"percent_change":210,"volume":754,"transactions":9,"vwap":746},"2026-06-04",58000,{"date":756,"open":757,"high":15,"low":758,"close":188,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":188},"2026-06-03",11.48,11.44,-0.33,-2.8,359700,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":337,"percent_change":520,"volume":767,"transactions":9,"vwap":766},"2026-06-02",11.77,12.115,11.78,101000,{"date":769,"open":770,"high":771,"low":772,"close":764,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":764},"2026-06-01",11.95,12.09,11.72,-0.15,-1.26,37600,{"date":777,"open":778,"high":526,"low":779,"close":779,"change":268,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-05-29",12.04,11.92,-0.75,15600,{"date":783,"open":537,"high":538,"low":724,"close":564,"change":252,"percent_change":759,"volume":784,"transactions":9,"vwap":564},"2026-05-28",53900,{"date":786,"open":526,"high":600,"low":787,"close":787,"change":399,"percent_change":573,"volume":788,"transactions":9,"vwap":787},"2026-05-27",12.05,40800,{"date":790,"open":791,"high":792,"low":601,"close":601,"change":639,"percent_change":793,"volume":794,"transactions":9,"vwap":601},"2026-05-26",12.175,12.27,0.5,77600,{"date":796,"open":570,"high":636,"low":556,"close":787,"change":112,"percent_change":797,"volume":798,"transactions":9,"vwap":787},"2026-05-22",-3.14,87200,{"date":800,"open":570,"high":570,"low":801,"close":802,"change":291,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-05-21",12.39,12.44,0.32,28400,{"date":806,"open":650,"high":807,"low":808,"close":546,"change":20,"percent_change":809,"volume":810,"transactions":9,"vwap":546},"2026-05-20",12.585,12.105,1.39,99500,{"date":812,"open":813,"high":802,"low":724,"close":527,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":527},"2026-05-19",11.99,0.23,1.92,96800,{"date":818,"open":564,"high":819,"low":770,"close":537,"change":520,"percent_change":820,"volume":821,"transactions":9,"vwap":537},"2026-05-18",12.13,0.67,5500,{"date":823,"open":813,"high":824,"low":508,"close":779,"change":67,"percent_change":158,"volume":825,"transactions":9,"vwap":779},"2026-05-15",11.995,14800,{"date":827,"open":828,"high":829,"low":830,"close":555,"change":831,"percent_change":750,"volume":832,"transactions":9,"vwap":555},"2026-05-14",11.89,12.3,11.835,0.075,48200,{"date":834,"open":724,"high":724,"low":427,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-13",11.895,-0.065,-0.54,32900,{"date":840,"open":508,"high":813,"low":841,"close":842,"change":421,"percent_change":719,"volume":843,"transactions":9,"vwap":842},"2026-05-12",11.79,11.96,17800,{"date":845,"open":846,"high":770,"low":258,"close":508,"change":168,"percent_change":847,"volume":848,"transactions":9,"vwap":508},"2026-05-11",11.8,1.02,29500,{"date":850,"open":851,"high":846,"low":852,"close":841,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":841},"2026-05-08",11.49,11.4,0.39,3.42,189100,{"date":857,"open":852,"high":852,"low":852,"close":852,"change":284,"percent_change":284,"volume":858,"transactions":9,"vwap":852},"2026-05-07",37200,{"date":860,"open":218,"high":852,"low":218,"close":852,"change":421,"percent_change":210,"volume":861,"transactions":9,"vwap":852},"2026-05-06",2000,{"date":863,"open":864,"high":218,"low":864,"close":864,"change":252,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-05",11.35,-0.35,600,{"date":868,"open":218,"high":218,"low":218,"close":218,"change":284,"percent_change":284,"volume":869,"transactions":9,"vwap":218},"2026-05-04",3,{"date":871,"open":864,"high":218,"low":872,"close":218,"change":267,"percent_change":268,"volume":873,"transactions":9,"vwap":218},"2026-05-01",11.34,5400,{"date":875,"open":852,"high":852,"low":876,"close":852,"change":315,"percent_change":316,"volume":877,"transactions":9,"vwap":852},"2026-04-30",11.32,30600,{"date":879,"open":864,"high":880,"low":864,"close":880,"change":190,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-04-29",11.37,-0.18,104900,{"date":884,"open":218,"high":218,"low":218,"close":218,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":218},"2026-04-28",{"date":886,"open":864,"high":218,"low":864,"close":218,"change":284,"percent_change":284,"volume":887,"transactions":9,"vwap":218},"2026-04-27",1800,{"date":889,"open":218,"high":218,"low":218,"close":218,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":218},"2026-04-24",{"date":891,"open":864,"high":218,"low":872,"close":218,"change":284,"percent_change":284,"volume":887,"transactions":9,"vwap":218},"2026-04-23",{"date":893,"open":218,"high":218,"low":218,"close":218,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":218},"2026-04-22",{"date":895,"open":218,"high":218,"low":218,"close":218,"change":284,"percent_change":284,"volume":896,"transactions":9,"vwap":218},"2026-04-21",1200,{"date":898,"open":218,"high":218,"low":218,"close":218,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":218},"2026-04-20",{"date":900,"open":901,"high":852,"low":901,"close":218,"change":19,"percent_change":902,"volume":903,"transactions":9,"vwap":218},"2026-04-17",11.379,0.18,3900,{"date":905,"open":880,"high":880,"low":880,"close":880,"change":284,"percent_change":284,"volume":906,"transactions":9,"vwap":880},"2026-04-16",8,{"date":908,"open":880,"high":880,"low":880,"close":880,"change":284,"percent_change":284,"volume":909,"transactions":9,"vwap":880},"2026-04-15",200,{"date":911,"open":912,"high":880,"low":876,"close":880,"change":337,"percent_change":338,"volume":913,"transactions":9,"vwap":880},"2026-04-14",11.33,4200,{"date":915,"open":864,"high":916,"low":864,"close":916,"change":284,"percent_change":284,"volume":917,"transactions":9,"vwap":916},"2026-04-13",11.36,4500,{"date":919,"open":880,"high":880,"low":876,"close":916,"change":284,"percent_change":284,"volume":920,"transactions":9,"vwap":916},"2026-04-10",400,{"date":922,"open":916,"high":916,"low":916,"close":916,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":916},"2026-04-09",{"date":924,"open":916,"high":916,"low":916,"close":916,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":916},"2026-04-08",{"date":926,"open":876,"high":927,"low":876,"close":916,"change":315,"percent_change":316,"volume":928,"transactions":9,"vwap":916},"2026-04-07",11.38,6100,{"date":930,"open":912,"high":912,"low":912,"close":912,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":912},"2026-04-06",{"date":932,"open":912,"high":912,"low":912,"close":912,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":912},"2026-04-02",{"date":934,"open":916,"high":916,"low":876,"close":912,"change":19,"percent_change":902,"volume":935,"transactions":9,"vwap":912},"2026-04-01",9100,{"date":937,"open":938,"high":938,"low":938,"close":938,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":938},"2026-03-31",11.31,{"date":940,"open":938,"high":938,"low":938,"close":938,"change":190,"percent_change":881,"volume":941,"transactions":9,"vwap":938},"2026-03-30",300,{"date":943,"open":912,"high":912,"low":912,"close":912,"change":315,"percent_change":944,"volume":909,"transactions":9,"vwap":912},"2026-03-27",0.27,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":173,"percent_change":227,"volume":948,"transactions":9,"vwap":947},"2026-03-26",11.3,800,{"date":950,"open":912,"high":912,"low":876,"close":912,"change":315,"percent_change":944,"volume":951,"transactions":9,"vwap":912},"2026-03-25",1400,{"date":953,"open":947,"high":947,"low":947,"close":947,"change":284,"percent_change":284,"volume":920,"transactions":9,"vwap":947},"2026-03-24",{"date":955,"open":947,"high":947,"low":947,"close":947,"change":267,"percent_change":268,"volume":956,"transactions":9,"vwap":947},"2026-03-23",2100,{"date":958,"open":959,"high":959,"low":938,"close":938,"change":173,"percent_change":227,"volume":960,"transactions":9,"vwap":938},"2026-03-20",11.319,500,{"date":962,"open":872,"high":872,"low":872,"close":872,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":872},"2026-03-19",{"date":964,"open":872,"high":965,"low":966,"close":872,"change":284,"percent_change":284,"volume":967,"transactions":9,"vwap":872},"2026-03-18",11.341,11.285,25400,{"date":969,"open":864,"high":864,"low":872,"close":872,"change":267,"percent_change":268,"volume":896,"transactions":9,"vwap":872},"2026-03-17",{"date":971,"open":864,"high":864,"low":864,"close":864,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":864},"2026-03-16",{"date":973,"open":864,"high":864,"low":864,"close":864,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":864},"2026-03-13",{"date":975,"open":864,"high":864,"low":864,"close":864,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":864},"2026-03-12",{"date":977,"open":978,"high":864,"low":979,"close":864,"change":337,"percent_change":338,"volume":951,"transactions":9,"vwap":864},"2026-03-11",11.23,11.21,{"date":981,"open":872,"high":872,"low":872,"close":872,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":872},"2026-03-10",{"date":983,"open":872,"high":872,"low":872,"close":872,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":872},"2026-03-09",{"date":985,"open":872,"high":872,"low":872,"close":872,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":872},"2026-03-06",{"date":987,"open":872,"high":872,"low":872,"close":872,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":872},"2026-03-05",{"date":989,"open":872,"high":872,"low":947,"close":872,"change":284,"percent_change":284,"volume":887,"transactions":9,"vwap":872},"2026-03-04",{"date":991,"open":992,"high":872,"low":992,"close":872,"change":284,"percent_change":284,"volume":993,"transactions":9,"vwap":872},"2026-03-03",11.19,1100,{"date":995,"open":996,"high":872,"low":997,"close":872,"change":173,"percent_change":227,"volume":998,"transactions":9,"vwap":872},"2026-03-02",11.322,11.27,1600,{"date":1000,"open":992,"high":880,"low":992,"close":880,"change":267,"percent_change":268,"volume":1001,"transactions":9,"vwap":880},"2026-02-27",700,{"date":1003,"open":864,"high":927,"low":864,"close":927,"change":284,"percent_change":284,"volume":920,"transactions":9,"vwap":927},"2026-02-26",{"date":1005,"open":864,"high":927,"low":1006,"close":927,"change":284,"percent_change":284,"volume":861,"transactions":9,"vwap":927},"2026-02-25",11.2,{"date":1008,"open":947,"high":927,"low":979,"close":927,"change":315,"percent_change":316,"volume":993,"transactions":9,"vwap":927},"2026-02-24",{"date":1010,"open":864,"high":864,"low":864,"close":864,"change":284,"percent_change":284,"volume":866,"transactions":9,"vwap":864},"2026-02-23",{"date":1012,"open":864,"high":864,"low":864,"close":864,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":864},"2026-02-20",{"date":1014,"open":864,"high":864,"low":864,"close":864,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":864},"2026-02-19",{"date":1016,"open":864,"high":864,"low":864,"close":864,"change":173,"percent_change":227,"volume":941,"transactions":9,"vwap":864},"2026-02-18",{"date":1018,"open":938,"high":927,"low":1006,"close":927,"change":284,"percent_change":284,"volume":866,"transactions":9,"vwap":927},"2026-02-17",{"date":1020,"open":927,"high":927,"low":927,"close":927,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":927},"2026-02-13",{"date":1022,"open":1023,"high":927,"low":1023,"close":927,"change":252,"percent_change":865,"volume":951,"transactions":9,"vwap":927},"2026-02-12",11.312,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":1026},"2026-02-11",11.42,{"date":1028,"open":1026,"high":1026,"low":1026,"close":1026,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":1026},"2026-02-10",{"date":1030,"open":1026,"high":1026,"low":1026,"close":1026,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":1026},"2026-02-09",{"date":1032,"open":876,"high":1026,"low":876,"close":1026,"change":291,"percent_change":539,"volume":941,"transactions":9,"vwap":1026},"2026-02-06",{"date":1034,"open":1006,"high":927,"low":1006,"close":927,"change":520,"percent_change":1035,"volume":1036,"transactions":9,"vwap":927},"2026-02-05",0.71,2400,{"date":1038,"open":938,"high":938,"low":947,"close":947,"change":190,"percent_change":881,"volume":887,"transactions":9,"vwap":947},"2026-02-04",{"date":1040,"open":876,"high":876,"low":876,"close":876,"change":284,"percent_change":284,"volume":909,"transactions":9,"vwap":876},"2026-02-03",{"date":1042,"open":876,"high":876,"low":876,"close":876,"change":284,"percent_change":284,"volume":1043,"transactions":9,"vwap":876},"2026-02-02",900,{"date":1045,"open":997,"high":876,"low":1006,"close":876,"change":284,"percent_change":284,"volume":951,"transactions":9,"vwap":876},"2026-01-30",{"date":1047,"open":912,"high":872,"low":876,"close":876,"change":173,"percent_change":227,"volume":998,"transactions":9,"vwap":876},"2026-01-29",{"date":1049,"open":864,"high":864,"low":864,"close":864,"change":190,"percent_change":881,"volume":960,"transactions":9,"vwap":864},"2026-01-28",{"date":1051,"open":880,"high":880,"low":880,"close":880,"change":284,"percent_change":284,"volume":941,"transactions":9,"vwap":880},"2026-01-27",{"date":1053,"open":218,"high":218,"low":880,"close":880,"change":190,"percent_change":881,"volume":960,"transactions":9,"vwap":880},"2026-01-26",{"date":1055,"open":218,"high":218,"low":218,"close":218,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":218},"2026-01-23",{"date":1057,"open":947,"high":218,"low":947,"close":218,"change":1058,"percent_change":291,"volume":1036,"transactions":9,"vwap":218},"2026-01-22",0.004,{"date":1060,"open":872,"high":1061,"low":872,"close":1061,"change":1062,"percent_change":652,"volume":941,"transactions":9,"vwap":1061},"2026-01-21",11.386,0.046,{"date":1064,"open":872,"high":872,"low":872,"close":872,"change":290,"percent_change":291,"volume":909,"transactions":9,"vwap":872},"2026-01-20",{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":1067},"2026-01-16",11.335,{"date":1069,"open":864,"high":864,"low":1067,"close":1067,"change":1070,"percent_change":606,"volume":920,"transactions":9,"vwap":1067},"2026-01-15",-0.014,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":1073},"2026-01-14",11.349,{"date":1075,"open":1073,"high":1073,"low":1073,"close":1073,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":1073},"2026-01-13",{"date":1077,"open":1073,"high":1073,"low":1073,"close":1073,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":1073},"2026-01-12",{"date":1079,"open":1073,"high":1073,"low":1073,"close":1073,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":1073},"2026-01-09",{"date":1081,"open":1073,"high":1073,"low":1073,"close":1073,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1073},"2026-01-08",-0.121,-1.05,1300,{"date":1086,"open":208,"high":208,"low":208,"close":208,"change":291,"percent_change":539,"volume":909,"transactions":9,"vwap":208},"2026-01-07",{"date":1088,"open":1089,"high":1089,"low":1089,"close":1089,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":1089},"2026-01-06",11.43,{"date":1091,"open":1089,"high":1089,"low":1089,"close":1089,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":1089},"2026-01-05",{"date":1093,"open":1089,"high":1089,"low":1089,"close":1089,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":1089},"2026-01-02",{"date":1095,"open":1089,"high":1089,"low":1089,"close":1089,"change":252,"percent_change":865,"volume":941,"transactions":9,"vwap":1089},"2025-12-31",{"date":1097,"open":947,"high":206,"low":1098,"close":208,"change":20,"percent_change":1099,"volume":1100,"transactions":9,"vwap":208},"2025-12-30",11.25,1.5,15300,{"date":1102,"open":1103,"high":947,"low":1103,"close":947,"change":337,"percent_change":338,"volume":960,"transactions":9,"vwap":947},"2025-12-29",11.13,{"date":1105,"open":1106,"high":1106,"low":1106,"close":1106,"change":260,"percent_change":1107,"volume":909,"transactions":9,"vwap":1106},"2025-12-26",11.29,1.16,{"date":1109,"open":979,"high":979,"low":1110,"close":1110,"change":268,"percent_change":1111,"volume":861,"transactions":9,"vwap":1110},"2025-12-24",11.16,-0.8,{"date":1113,"open":1110,"high":947,"low":1103,"close":1098,"change":67,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1098},"2025-12-23",-0.44,19800,{"date":1117,"open":852,"high":852,"low":1006,"close":947,"change":284,"percent_change":284,"volume":993,"transactions":9,"vwap":947},"2025-12-22",{"date":1119,"open":947,"high":947,"low":947,"close":947,"change":52,"percent_change":107,"volume":960,"transactions":9,"vwap":947},"2025-12-19",{"date":1121,"open":1006,"high":1006,"low":1006,"close":1006,"change":337,"percent_change":338,"volume":1122,"transactions":9,"vwap":1006},"2025-12-18",3400,{"date":1124,"open":992,"high":992,"low":992,"close":992,"change":252,"percent_change":1125,"volume":1001,"transactions":9,"vwap":992},"2025-12-17",-0.36,{"date":1127,"open":978,"high":978,"low":978,"close":978,"change":520,"percent_change":1128,"volume":960,"transactions":9,"vwap":978},"2025-12-16",0.72,{"date":1130,"open":1131,"high":1131,"low":1131,"close":1131,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":1131},"2025-12-15",11.15,{"date":1133,"open":978,"high":978,"low":1134,"close":1131,"change":284,"percent_change":284,"volume":1135,"transactions":9,"vwap":1131},"2025-12-12",11.14,15900,{"date":1137,"open":912,"high":912,"low":1103,"close":1131,"change":235,"percent_change":1138,"volume":861,"transactions":9,"vwap":1131},"2025-12-11",-1.93,{"date":1140,"open":1098,"high":852,"low":1141,"close":880,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":880},"2025-12-10",11.17,0.2,1.79,6700,{"date":1146,"open":1098,"high":1098,"low":1134,"close":1141,"change":284,"percent_change":284,"volume":920,"transactions":9,"vwap":1141},"2025-12-09",{"date":1148,"open":1131,"high":1141,"low":1131,"close":1141,"change":19,"percent_change":902,"volume":941,"transactions":9,"vwap":1141},"2025-12-08",{"date":1150,"open":1151,"high":1098,"low":1151,"close":1131,"change":284,"percent_change":284,"volume":1152,"transactions":9,"vwap":1131},"2025-12-05",11.12,74600,{"date":1154,"open":1098,"high":1098,"low":1131,"close":1131,"change":284,"percent_change":284,"volume":941,"transactions":9,"vwap":1131},"2025-12-04",{"date":1156,"open":947,"high":947,"low":1151,"close":1131,"change":284,"percent_change":284,"volume":1157,"transactions":9,"vwap":1131},"2025-12-03",7900,{"date":1159,"open":1151,"high":1131,"low":1151,"close":1131,"change":337,"percent_change":338,"volume":928,"transactions":9,"vwap":1131},"2025-12-02",{"date":1161,"open":1131,"high":1162,"low":1134,"close":1134,"change":267,"percent_change":268,"volume":1163,"transactions":9,"vwap":1134},"2025-12-01",11.201,130600,{"date":1165,"open":1131,"high":1110,"low":1151,"close":1131,"change":557,"percent_change":1166,"volume":646,"transactions":9,"vwap":1131},"2025-11-28",-0.89,{"date":1168,"open":1169,"high":1098,"low":1134,"close":1098,"change":284,"percent_change":284,"volume":1170,"transactions":9,"vwap":1098},"2025-11-26",11.18,10600,{"date":1172,"open":1173,"high":1098,"low":1173,"close":1098,"change":639,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1098},"2025-11-25",11.07,0.54,2700,{"date":1177,"open":1106,"high":198,"low":1178,"close":992,"change":284,"percent_change":284,"volume":1179,"transactions":9,"vwap":992},"2025-11-24",11.11,13100,{"date":1181,"open":1169,"high":992,"low":25,"close":992,"change":291,"percent_change":1182,"volume":1183,"transactions":9,"vwap":992},"2025-11-21",0.36,8200,{"date":1185,"open":1131,"high":1169,"low":1173,"close":1131,"change":284,"percent_change":284,"volume":1186,"transactions":9,"vwap":1131},"2025-11-20",5200,{"date":1188,"open":1178,"high":1169,"low":1189,"close":1131,"change":252,"percent_change":1125,"volume":1190,"transactions":9,"vwap":1131},"2025-11-19",11.09,35200,{"date":1192,"open":1134,"high":1193,"low":1151,"close":992,"change":290,"percent_change":291,"volume":1194,"transactions":9,"vwap":992},"2025-11-18",11.197,4000,{"date":1196,"open":1131,"high":1197,"low":1131,"close":1197,"change":1198,"percent_change":677,"volume":1043,"transactions":9,"vwap":1197},"2025-11-17",11.185,-0.054,{"date":1200,"open":1201,"high":1106,"low":1006,"close":1202,"change":284,"percent_change":284,"volume":1203,"transactions":9,"vwap":1202},"2025-11-14",11.245,11.239,7700,{"date":1205,"open":1141,"high":1206,"low":1134,"close":1202,"change":1207,"percent_change":837,"volume":1208,"transactions":9,"vwap":1202},"2025-11-13",11.331,-0.061,13500,{"date":1210,"open":1141,"high":1211,"low":1141,"close":947,"change":190,"percent_change":881,"volume":1212,"transactions":9,"vwap":947},"2025-11-12",11.398,3800,{"date":1214,"open":1215,"high":876,"low":1151,"close":876,"change":19,"percent_change":902,"volume":1216,"transactions":9,"vwap":876},"2025-11-11",11.231,14000,{"date":1218,"open":938,"high":197,"low":1098,"close":947,"change":1058,"percent_change":291,"volume":1219,"transactions":9,"vwap":947},"2025-11-10",12000,{"date":1221,"open":1151,"high":947,"low":1151,"close":1222,"change":1223,"percent_change":1224,"volume":1036,"transactions":9,"vwap":1222},"2025-11-07",11.296,0.021,0.19,{"date":1226,"open":852,"high":852,"low":1201,"close":1227,"change":234,"percent_change":235,"volume":1228,"transactions":9,"vwap":1227},"2025-11-06",11.275,14300,{"date":1230,"open":947,"high":947,"low":947,"close":947,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":947},"2025-11-05",{"date":1232,"open":947,"high":947,"low":947,"close":947,"change":1233,"percent_change":1234,"volume":941,"transactions":9,"vwap":947},"2025-11-04",-0.169,-1.47,{"date":1236,"open":757,"high":757,"low":1237,"close":1238,"change":1239,"percent_change":200,"volume":896,"transactions":9,"vwap":1238},"2025-11-03",11.448,11.469,0.109,{"date":1241,"open":916,"high":916,"low":916,"close":916,"change":268,"percent_change":1242,"volume":1243,"transactions":9,"vwap":916},"2025-10-31",-0.79,100,{"date":1245,"open":188,"high":188,"low":1246,"close":188,"change":1247,"percent_change":141,"volume":1248,"transactions":9,"vwap":188},"2025-10-30",11.361,0.079,4100,{"date":1250,"open":851,"high":851,"low":864,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2025-10-29",11.371,-0.179,-1.55,10500,{"date":1256,"open":1257,"high":16,"low":387,"close":345,"change":190,"percent_change":191,"volume":1157,"transactions":9,"vwap":345},"2025-10-28",11.578,{"date":1259,"open":1260,"high":17,"low":851,"close":23,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":23},"2025-10-27",11.514,0.069,0.6,8400,{"date":1265,"open":197,"high":345,"low":758,"close":1266,"change":1267,"percent_change":1268,"volume":1194,"transactions":9,"vwap":1266},"2025-10-24",11.501,-0.139,-1.19,{"date":1270,"open":864,"high":435,"low":864,"close":17,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":17},"2025-10-23",0.3,2.65,7100,{"date":1275,"open":927,"high":927,"low":1276,"close":872,"change":252,"percent_change":865,"volume":1277,"transactions":9,"vwap":872},"2025-10-22",11.1,16600,{"date":1279,"open":927,"high":927,"low":927,"close":927,"change":1280,"percent_change":1281,"volume":909,"transactions":9,"vwap":927},"2025-10-21",-0.14,-1.22,{"date":1283,"open":16,"high":16,"low":188,"close":206,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":206},"2025-10-20",-0.075,-0.65,9700,{"date":1288,"open":257,"high":257,"low":257,"close":257,"change":1284,"percent_change":1289,"volume":909,"transactions":9,"vwap":257},"2025-10-17",-0.64,{"date":1291,"open":206,"high":435,"low":206,"close":420,"change":267,"percent_change":268,"volume":1292,"transactions":9,"vwap":420},"2025-10-16",30100,{"date":1294,"open":216,"high":450,"low":216,"close":450,"change":1295,"percent_change":809,"volume":896,"transactions":9,"vwap":450},"2025-10-15",0.16,{"date":1297,"open":1298,"high":1299,"low":746,"close":206,"change":252,"percent_change":865,"volume":1300,"transactions":9,"vwap":206},"2025-10-14",11.7,11.9,32000,{"date":1302,"open":1303,"high":828,"low":18,"close":18,"change":456,"percent_change":1304,"volume":1305,"transactions":9,"vwap":18},"2025-10-13",11.867,-2.86,9400,{"date":1307,"open":1308,"high":1299,"low":1309,"close":1299,"change":284,"percent_change":284,"volume":1310,"transactions":9,"vwap":1299},"2025-10-10",11.677,11.66,45100,{"date":1312,"open":463,"high":1299,"low":463,"close":1299,"change":1313,"percent_change":1314,"volume":866,"transactions":9,"vwap":1299},"2025-10-09",0.29,2.5,{"date":1316,"open":547,"high":1299,"low":233,"close":233,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":233},"2025-10-08",-0.24,-2.03,18600,{"date":1321,"open":1299,"high":1299,"low":764,"close":547,"change":773,"percent_change":60,"volume":1254,"transactions":9,"vwap":547},"2025-10-07",{"date":1323,"open":518,"high":564,"low":1324,"close":537,"change":52,"percent_change":1325,"volume":1326,"transactions":9,"vwap":537},"2025-10-06",11.762,0.84,20900,{"date":1328,"open":770,"high":770,"low":1299,"close":1299,"change":1142,"percent_change":1329,"volume":941,"transactions":9,"vwap":1299},"2025-10-03",1.71,{"date":1331,"open":427,"high":1298,"low":1026,"close":1298,"change":421,"percent_change":422,"volume":1332,"transactions":9,"vwap":1298},"2025-10-02",6400,{"date":1334,"open":764,"high":841,"low":233,"close":427,"change":19,"percent_change":20,"volume":1335,"transactions":9,"vwap":427},"2025-10-01",3600,{"date":1337,"open":435,"high":547,"low":233,"close":501,"change":290,"percent_change":291,"volume":177,"transactions":9,"vwap":501},"2025-09-30",{"date":1339,"open":233,"high":1298,"low":233,"close":266,"change":1284,"percent_change":1289,"volume":1157,"transactions":9,"vwap":266},"2025-09-29",{"date":1341,"open":766,"high":846,"low":1298,"close":1298,"change":338,"percent_change":1342,"volume":866,"transactions":9,"vwap":1298},"2025-09-26",0.78,{"date":1344,"open":764,"high":764,"low":233,"close":233,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":233},"2025-09-25",-0.16,-1.36,2300,{"date":1349,"open":764,"high":1350,"low":233,"close":764,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":764},"2025-09-24",11.81,0.029,0.25,5800,{"date":1355,"open":16,"high":537,"low":218,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2025-09-23",11.741,0.141,1.22,39700,{"date":1361,"open":864,"high":16,"low":1362,"close":16,"change":1352,"percent_change":1363,"volume":1364,"transactions":9,"vwap":16},"2025-09-22",11.306,2.2,124700,{"date":1366,"open":1151,"high":864,"low":1367,"close":864,"change":814,"percent_change":1368,"volume":1369,"transactions":9,"vwap":864},"2025-09-19",11.095,2.07,35300,{"date":1371,"open":1151,"high":1151,"low":1151,"close":1151,"change":291,"percent_change":1182,"volume":177,"transactions":9,"vwap":1151},"2025-09-18",{"date":1373,"open":1131,"high":1131,"low":1374,"close":1374,"change":494,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2025-09-17",11.08,-0.63,8000,{"date":1378,"open":1379,"high":1131,"low":1380,"close":1131,"change":1142,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1131},"2025-09-16",10.983,10.975,1.83,34800,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":284,"percent_change":284,"volume":1386,"transactions":9,"vwap":1385},"2025-09-15",10.95,3100,{"date":1388,"open":1389,"high":1389,"low":1385,"close":1385,"change":284,"percent_change":284,"volume":1390,"transactions":9,"vwap":1385},"2025-09-12",11,1500,{"date":1392,"open":1385,"high":1385,"low":1385,"close":1385,"change":67,"percent_change":1393,"volume":1386,"transactions":9,"vwap":1385},"2025-09-11",-0.45,{"date":1395,"open":1396,"high":1389,"low":1396,"close":1389,"change":315,"percent_change":944,"volume":1397,"transactions":9,"vwap":1389},"2025-09-10",10.9,5900,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":19,"percent_change":902,"volume":920,"transactions":9,"vwap":1400},"2025-09-09",10.97,{"date":1402,"open":1389,"high":1389,"low":1385,"close":1385,"change":284,"percent_change":284,"volume":1084,"transactions":9,"vwap":1385},"2025-09-08",{"date":1404,"open":1385,"high":1385,"low":1385,"close":1385,"change":1405,"percent_change":672,"volume":177,"transactions":9,"vwap":1385},"2025-09-05",-0.033,{"date":1407,"open":1379,"high":1379,"low":1379,"close":1379,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":1379},"2025-09-04",{"date":1409,"open":1410,"high":1379,"low":1385,"close":1379,"change":1411,"percent_change":1271,"volume":1412,"transactions":9,"vwap":1379},"2025-09-03",10.98,0.033,6900,{"date":1414,"open":1415,"high":1415,"low":1385,"close":1385,"change":284,"percent_change":284,"volume":1084,"transactions":9,"vwap":1385},"2025-09-02",10.96,{"date":1417,"open":1385,"high":1385,"low":1385,"close":1385,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":1385},"2025-08-29",{"date":1419,"open":1385,"high":1385,"low":1385,"close":1385,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":1385},"2025-08-28",{"date":1421,"open":1415,"high":1415,"low":1385,"close":1385,"change":284,"percent_change":284,"volume":1347,"transactions":9,"vwap":1385},"2025-08-27",{"date":1423,"open":1385,"high":1385,"low":1424,"close":1385,"change":173,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1385},"2025-08-26",10.93,-0.27,3200,{"date":1428,"open":1410,"high":1410,"low":1410,"close":1410,"change":337,"percent_change":338,"volume":1243,"transactions":9,"vwap":1410},"2025-08-25",{"date":1430,"open":1385,"high":1400,"low":1385,"close":1400,"change":173,"percent_change":1425,"volume":1332,"transactions":9,"vwap":1400},"2025-08-22",{"date":1432,"open":1389,"high":1389,"low":1433,"close":1389,"change":284,"percent_change":284,"volume":1434,"transactions":9,"vwap":1389},"2025-08-21",10.94,2800,{"date":1436,"open":1389,"high":1389,"low":1389,"close":1389,"change":284,"percent_change":284,"volume":909,"transactions":9,"vwap":1389},"2025-08-20",{"date":1438,"open":1389,"high":1389,"low":1424,"close":1389,"change":284,"percent_change":284,"volume":896,"transactions":9,"vwap":1389},"2025-08-19",{"date":1440,"open":1389,"high":1389,"low":1441,"close":1389,"change":315,"percent_change":944,"volume":1442,"transactions":9,"vwap":1389},"2025-08-18",10.99,5100,{"date":1444,"open":1389,"high":1389,"low":1400,"close":1400,"change":173,"percent_change":1425,"volume":909,"transactions":9,"vwap":1400},"2025-08-15",{"date":1446,"open":1389,"high":1389,"low":1447,"close":1389,"change":1448,"percent_change":652,"volume":1347,"transactions":9,"vwap":1389},"2025-08-14",10.91,0.045,{"date":1450,"open":1389,"high":1389,"low":1447,"close":1451,"change":1452,"percent_change":615,"volume":1453,"transactions":9,"vwap":1451},"2025-08-13",10.955,-0.045,11100,{"date":1455,"open":1389,"high":1389,"low":1389,"close":1389,"change":284,"percent_change":284,"volume":941,"transactions":9,"vwap":1389},"2025-08-12",{"date":1457,"open":1400,"high":1389,"low":1400,"close":1389,"change":291,"percent_change":1182,"volume":941,"transactions":9,"vwap":1389},"2025-08-11",{"date":1459,"open":1460,"high":1460,"low":1415,"close":1415,"change":252,"percent_change":1125,"volume":1461,"transactions":9,"vwap":1415},"2025-08-08",10.968,2500,{"date":1463,"open":1389,"high":1389,"low":1389,"close":1389,"change":284,"percent_change":284,"volume":909,"transactions":9,"vwap":1389},"2025-08-07",{"date":1465,"open":1389,"high":1389,"low":1410,"close":1389,"change":315,"percent_change":944,"volume":1043,"transactions":9,"vwap":1389},"2025-08-06",{"date":1467,"open":1389,"high":1389,"low":1400,"close":1400,"change":190,"percent_change":881,"volume":1468,"transactions":9,"vwap":1400},"2025-08-05",10100,{"date":1470,"open":1471,"high":1441,"low":1447,"close":1441,"change":267,"percent_change":268,"volume":1472,"transactions":9,"vwap":1441},"2025-08-04",10.941,8600,{"date":1474,"open":1415,"high":1389,"low":1415,"close":1389,"change":284,"percent_change":284,"volume":909,"transactions":9,"vwap":1389},"2025-08-01",{"date":1476,"open":1389,"high":1389,"low":1389,"close":1389,"change":421,"percent_change":1477,"volume":1243,"transactions":9,"vwap":1389},"2025-07-31",0.46,{"date":1479,"open":1400,"high":1480,"low":1385,"close":1385,"change":267,"percent_change":268,"volume":1481,"transactions":9,"vwap":1385},"2025-07-30",10.989,19900,{"date":1483,"open":1441,"high":1389,"low":1415,"close":1415,"change":421,"percent_change":1477,"volume":1484,"transactions":9,"vwap":1415},"2025-07-29",26500,{"date":1486,"open":1441,"high":1441,"low":1447,"close":1447,"change":173,"percent_change":1425,"volume":917,"transactions":9,"vwap":1447},"2025-07-28",{"date":1488,"open":1415,"high":1415,"low":1433,"close":1433,"change":315,"percent_change":944,"volume":1489,"transactions":9,"vwap":1433},"2025-07-25",4600,{"date":1491,"open":1441,"high":1441,"low":1447,"close":1447,"change":67,"percent_change":742,"volume":941,"transactions":9,"vwap":1447},"2025-07-24",{"date":1493,"open":1494,"high":1415,"low":1433,"close":1415,"change":284,"percent_change":284,"volume":1495,"transactions":9,"vwap":1415},"2025-07-23",10.956,20800,{"date":1497,"open":1498,"high":1415,"low":1396,"close":1415,"change":284,"percent_change":284,"volume":1499,"transactions":9,"vwap":1415},"2025-07-22",10.935,11800,{"date":1501,"open":1415,"high":1415,"low":1385,"close":1415,"change":315,"percent_change":944,"volume":1502,"transactions":9,"vwap":1415},"2025-07-21",28000,{"date":1504,"open":1385,"high":1385,"low":1396,"close":1424,"change":190,"percent_change":881,"volume":1505,"transactions":9,"vwap":1424},"2025-07-18",9800,{"date":1507,"open":1400,"high":1400,"low":1508,"close":1385,"change":19,"percent_change":902,"volume":1248,"transactions":9,"vwap":1385},"2025-07-17",10.945,{"date":1510,"open":1424,"high":1511,"low":1396,"close":1424,"change":337,"percent_change":338,"volume":1512,"transactions":9,"vwap":1424},"2025-07-16",10.964,75000,{"date":1514,"open":1424,"high":1424,"low":1396,"close":1515,"change":267,"percent_change":268,"volume":1516,"transactions":9,"vwap":1515},"2025-07-15",10.92,41200,{"date":1518,"open":1424,"high":1385,"low":1519,"close":1424,"change":315,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1424},"2025-07-14",10.88,0.28,78300,{"date":1523,"open":1385,"high":1385,"low":1524,"close":1396,"change":267,"percent_change":268,"volume":896,"transactions":9,"vwap":1396},"2025-07-11",10.89,{"date":1526,"open":1527,"high":1527,"low":1447,"close":1447,"change":1528,"percent_change":1529,"volume":1043,"transactions":9,"vwap":1447},"2025-07-10",10.965,-0.235,-2.11,{"date":1531,"open":1524,"high":1532,"low":1533,"close":1532,"change":1534,"percent_change":1535,"volume":920,"transactions":9,"vwap":1532},"2025-07-09",11.145,10.87,0.245,2.25,{"date":1537,"open":1389,"high":1389,"low":1519,"close":1396,"change":557,"percent_change":1538,"volume":951,"transactions":9,"vwap":1396},"2025-07-08",-0.91,{"date":1540,"open":1389,"high":1389,"low":1389,"close":1389,"change":284,"percent_change":284,"volume":284,"transactions":9,"vwap":1389},"2025-07-07",{"date":1542,"open":1447,"high":1389,"low":1447,"close":1389,"change":1543,"percent_change":1544,"volume":948,"transactions":9,"vwap":1389},"2025-07-03",0.125,1.15,{"date":1546,"open":1519,"high":1547,"low":1533,"close":1548,"change":244,"percent_change":1280,"volume":1549,"transactions":9,"vwap":1548},"2025-07-02",10.899,10.875,26400,{"date":1551,"open":1552,"high":1552,"low":1519,"close":1524,"change":267,"percent_change":268,"volume":1553,"transactions":9,"vwap":1524},"2025-07-01",10.906,14100,{"date":1555,"open":1556,"high":1396,"low":1556,"close":1396,"change":267,"percent_change":268,"volume":1557,"transactions":9,"vwap":1396},"2025-06-30",10.86,317600,{"date":1559,"open":1524,"high":1447,"low":1524,"close":1447,"change":315,"percent_change":1520,"volume":1084,"transactions":9,"vwap":1447},"2025-06-27",{"date":1561,"open":1396,"high":1396,"low":1556,"close":1519,"change":284,"percent_change":284,"volume":1562,"transactions":9,"vwap":1519},"2025-06-26",2200,{"date":1564,"open":1565,"high":1396,"low":1556,"close":1519,"change":251,"percent_change":67,"volume":1566,"transactions":9,"vwap":1519},"2025-06-25",10.861,10800,{"date":1568,"open":1524,"high":1524,"low":1519,"close":1569,"change":290,"percent_change":421,"volume":1570,"transactions":9,"vwap":1569},"2025-06-24",10.885,816000,{"date":1572,"open":1556,"high":1519,"low":1556,"close":1519,"change":267,"percent_change":268,"volume":1175,"transactions":9,"vwap":1519},"2025-06-23",{"date":1574,"open":1519,"high":1524,"low":1533,"close":1524,"change":19,"percent_change":902,"volume":1575,"transactions":9,"vwap":1524},"2025-06-20",11400,{"date":1577,"open":1524,"high":1524,"low":1533,"close":1533,"change":284,"percent_change":284,"volume":1001,"transactions":9,"vwap":1533},"2025-06-18",{"date":1579,"open":1533,"high":1533,"low":1533,"close":1533,"change":284,"percent_change":284,"volume":1580,"transactions":9,"vwap":1533},"2025-06-17",14500,{"date":1582,"open":1556,"high":1524,"low":1556,"close":1533,"change":251,"percent_change":67,"volume":1583,"transactions":9,"vwap":1533},"2025-06-16",27300,{"date":1585,"open":1548,"high":1548,"low":1548,"close":1548,"change":251,"percent_change":67,"volume":1586,"transactions":9,"vwap":1548},"2025-06-13",13300,{"date":1588,"open":1524,"high":1524,"low":1519,"close":1519,"change":284,"percent_change":284,"volume":1589,"transactions":9,"vwap":1519},"2025-06-12",731600,{"date":1591,"open":1592,"high":1524,"low":1519,"close":1519,"change":284,"percent_change":284,"volume":1426,"transactions":9,"vwap":1519},"2025-06-11",10.881,{"date":1594,"open":1556,"high":1524,"low":1556,"close":1519,"change":251,"percent_change":67,"volume":1595,"transactions":9,"vwap":1519},"2025-06-10",47900,{"date":1597,"open":1533,"high":1396,"low":1533,"close":1569,"change":290,"percent_change":421,"volume":1598,"transactions":9,"vwap":1569},"2025-06-09",9300,{"date":1600,"open":1524,"high":1524,"low":1519,"close":1519,"change":267,"percent_change":268,"volume":1601,"transactions":9,"vwap":1519},"2025-06-06",3500,{"date":1603,"open":1556,"high":1524,"low":1556,"close":1524,"change":337,"percent_change":338,"volume":1376,"transactions":9,"vwap":1524},"2025-06-05",{"date":1605,"open":1592,"high":1524,"low":1519,"close":1519,"change":267,"percent_change":268,"volume":1606,"transactions":9,"vwap":1519},"2025-06-04",44900,{"date":1608,"open":1533,"high":1447,"low":1533,"close":1524,"change":19,"percent_change":902,"volume":1609,"transactions":9,"vwap":1524},"2025-06-03",820800,{"date":1611,"open":1533,"high":1533,"low":1556,"close":1533,"change":284,"percent_change":284,"volume":1612,"transactions":9,"vwap":1533},"2025-06-02",100900,{"date":1614,"open":1615,"high":1533,"low":1615,"close":1533,"change":1616,"percent_change":1142,"volume":1617,"transactions":9,"vwap":1533},"2025-05-30",10.84,0.022,95500,{"date":1619,"open":1620,"high":1533,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":920,"transactions":9,"vwap":1621},"2025-05-29",10.85,10.848,-0.022,-0.2,{"date":1625,"open":1620,"high":1533,"low":1620,"close":1533,"change":251,"percent_change":67,"volume":941,"transactions":9,"vwap":1533},"2025-05-28",{"date":1627,"open":1533,"high":1548,"low":1628,"close":1548,"change":1629,"percent_change":814,"volume":1630,"transactions":9,"vwap":1548},"2025-05-27",10.845,0.025,101900,{"date":1632,"open":1615,"high":1533,"low":1615,"close":1620,"change":190,"percent_change":881,"volume":948,"transactions":9,"vwap":1620},"2025-05-23",{"date":1634,"open":1620,"high":1396,"low":1615,"close":1533,"change":1635,"percent_change":1352,"volume":1636,"transactions":9,"vwap":1533},"2025-05-22",0.027,104400,{"date":1638,"open":1396,"high":1396,"low":1639,"close":1639,"change":1640,"percent_change":400,"volume":998,"transactions":9,"vwap":1639},"2025-05-21",10.843,-0.057,{"date":1642,"open":1447,"high":1447,"low":1620,"close":1396,"change":421,"percent_change":1477,"volume":1643,"transactions":9,"vwap":1396},"2025-05-20",1900,{"date":1645,"open":1447,"high":1447,"low":1620,"close":1620,"change":252,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1620},"2025-05-19",-0.37,2600,{"date":1649,"open":1396,"high":1396,"low":1524,"close":1524,"change":267,"percent_change":268,"volume":960,"transactions":9,"vwap":1524},"2025-05-16",{"date":1651,"open":1620,"high":1396,"low":1615,"close":1396,"change":284,"percent_change":284,"volume":1652,"transactions":9,"vwap":1396},"2025-05-15",33800,{"date":1654,"open":1533,"high":1396,"low":1620,"close":1396,"change":421,"percent_change":1477,"volume":873,"transactions":9,"vwap":1396},"2025-05-14",{"date":1656,"open":1657,"high":1565,"low":1657,"close":1620,"change":190,"percent_change":881,"volume":1658,"transactions":9,"vwap":1620},"2025-05-13",10.83,161800,{"date":1660,"open":1519,"high":1519,"low":1556,"close":1533,"change":284,"percent_change":284,"volume":1300,"transactions":9,"vwap":1533},"2025-05-12",{"date":1662,"open":1533,"high":1533,"low":1533,"close":1533,"change":291,"percent_change":1663,"volume":909,"transactions":9,"vwap":1533},"2025-05-09",0.37,{"date":1665,"open":1657,"high":1657,"low":1657,"close":1657,"change":1666,"percent_change":191,"volume":920,"transactions":9,"vwap":1657},"2025-05-08",-0.018,{"date":1668,"open":1621,"high":1621,"low":1621,"close":1621,"change":1669,"percent_change":20,"volume":948,"transactions":9,"vwap":1621},"2025-05-07",0.018,{"date":1671,"open":1620,"high":1620,"low":1657,"close":1657,"change":284,"percent_change":284,"volume":866,"transactions":9,"vwap":1657},"2025-05-06",{"date":1673,"open":1533,"high":1533,"low":1657,"close":1657,"change":337,"percent_change":338,"volume":993,"transactions":9,"vwap":1657},"2025-05-05",{"date":1675,"open":1519,"high":1519,"low":1676,"close":1676,"change":284,"percent_change":284,"volume":951,"transactions":9,"vwap":1676},"2025-05-02",10.82,{"date":1678,"open":1533,"high":1533,"low":1676,"close":1676,"change":267,"percent_change":268,"volume":1347,"transactions":9,"vwap":1676},"2025-05-01",{"date":1680,"open":1615,"high":1533,"low":1676,"close":1657,"change":19,"percent_change":1224,"volume":1681,"transactions":9,"vwap":1657},"2025-04-30",52900,{"date":1683,"open":1556,"high":1556,"low":1684,"close":1684,"change":252,"percent_change":1646,"volume":998,"transactions":9,"vwap":1684},"2025-04-29",10.81,{"date":1686,"open":1556,"high":1556,"low":1687,"close":1620,"change":421,"percent_change":1477,"volume":1688,"transactions":9,"vwap":1620},"2025-04-28",10.824,10000,{"date":1690,"open":179,"high":1657,"low":179,"close":179,"change":284,"percent_change":284,"volume":1691,"transactions":9,"vwap":179},"2025-04-25",246700,{"date":183,"open":1693,"high":1524,"low":179,"close":179,"change":1694,"percent_change":1695,"volume":1203,"transactions":9,"vwap":179},10.889,-0.089,-0.82]