[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FVN":3,"homepage-market-summary":30,"stock-historical-FVN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FVN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Future Vision II Acquisition Corporation Ordinary shares","Nasdaq",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","Future Vision II Acquisition Corp is a blank check company.","Seven Mile Beach, Grand Cayman",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},8.005,9.55,10.345,8,9.6,-1.595,-16.61,31288.9019,1471,8.8132,21.8818,7.901,38010.856745666664,0.7,478,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},27143,9907302.329671,-21.6,"2025-04-21",[181,182,192,203,210,219,229,240,250,259,269,277,287,296,304,313,323,333,341,350,359,369,379,387,396,406,414,422,431,441,451,461,471,480,489,498,508,517,523,529,538,549,559,566,576,585,593,602,610,617,623,632,640,648,651,655,660,663,666,671,676,680,684,687,690,693,699,703,707,710,714,717,720,725,729,734,739,742,746,750,754,756,758,760,762,764,766,768,771,774,777,779,781,783,785,787,789,791,793,795,800,803,805,810,812,815,817,819,821,826,832,837,839,841,844,847,851,856,859,862,864,866,868,871,874,876,878,880,882,884,886,888,890,892,894,897,900,903,905,910,913,915,917,921,923,925,927,929,931,933,936,938,940,942,947,950,952,957,960,967,969,971,974,977,979,981,983,985,987,989,991,993,995,997,1000,1004,1007,1009,1011,1015,1018,1021,1024,1027,1030,1033,1035,1037,1040,1042,1045,1047,1049,1051,1053,1056,1058,1060,1062,1064,1067,1069,1073,1077,1079,1081,1083,1085,1087,1089,1091,1094,1097,1099,1102,1106,1108,1110,1112,1114,1116,1118,1120,1122,1124,1126,1128,1131,1134,1136,1138,1141,1143,1145,1147,1149,1151,1153,1155,1157,1159,1161,1163,1165,1167,1169,1171,1173,1175,1177,1179,1181,1183,1185,1187,1189,1192,1194,1197,1199,1201,1204,1206,1208,1210,1212,1214,1216,1219,1222,1224,1226,1228,1233,1236,1238,1241,1243,1245,1247,1249,1251,1253,1255,1257,1260,1262,1264,1266,1268,1270,1272,1274,1276,1278,1280,1282,1284,1286,1290,1294,1296,1298,1300,1302,1305,1307,1309,1311,1314,1316,1318,1320,1322,1325,1327,1329,1331,1333,1337,1342,1344,1346,1348,1350,1352,1354,1357,1359,1361,1363,1365,1369,1371,1373,1377,1380,1383,1385,1388,1391,1394,1396,1402,1406,1411,1413,1415,1417,1419,1421,1423,1425,1427,1430,1432,1435,1438,1440,1443,1446,1448,1450,1452,1454],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",9.51,10.51,9.25,0.33,3.56,50902.3982,1696,9.9466,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",9.33,9.49,9.06,9.27,-0.06,-0.64,6860.3982,284,9.4735,{"date":204,"open":194,"high":194,"low":194,"close":194,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",-0.33,-3.42,681.3982,134,9.4974,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":198,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",9.8,9.95,9.66,-0.62,4123.3982,689,9.8067,{"date":220,"open":221,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",9.76,9.41,9.72,-0.02,-0.21,12991.3982,507,9.698,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",9.61,11.35,9.44,9.74,0.43,4.62,59199.5688,1660,9.7646,{"date":241,"open":242,"high":243,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",9.45,9.59,9.31,-0.29,-3.02,1597.711026,75,9.4632,{"date":251,"open":214,"high":252,"low":253,"close":19,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",9.68,9.56,0.1,1.05,5511.3982,476,9.6006,{"date":260,"open":19,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",10.3,9.43,9.5,-0.1,-1.04,6104.3382,551,9.5898,{"date":270,"open":263,"high":271,"low":263,"close":19,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",10.2,0.3,3.23,77135.3982,5797,9.6087,{"date":278,"open":279,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-17",9.35,9.4,9.3,-0.03,-0.32,3792.3982,185,9.4043,{"date":288,"open":289,"high":271,"low":290,"close":194,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",9.85,9.29,-0.16,-1.69,136131.6404,1224,9.7063,{"date":297,"open":271,"high":298,"low":281,"close":195,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",10.45,-0.76,-7.41,40961.3982,983,9.7077,{"date":305,"open":306,"high":306,"low":307,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",10.5,10.25,-0.05,-0.49,1805.3982,144,10.3283,{"date":314,"open":315,"high":316,"low":317,"close":261,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",10.41,10.7,10,0.02,0.19,127061.5011,11187,10.2884,{"date":324,"open":325,"high":326,"low":307,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",10.29,11.3,10.28,0.395,4,82577.734245,1180,10.8569,{"date":334,"open":289,"high":335,"low":289,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",9.885,0.175,1.8,2438.1112,183,9.8784,{"date":342,"open":298,"high":343,"low":19,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",10.5751,9.71,-0.58,-5.64,47167.536157,376,10.1171,{"date":351,"open":352,"high":306,"low":353,"close":325,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",10.1,9.82,0.21,2.08,103435.3982,619,10.199,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",10.4,11.065,10.08,-0.38,-3.63,31167.160105,1485,10.5934,{"date":370,"open":371,"high":372,"low":261,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",10.31,10.85,10.46,0.15,1.45,50556.1155,1388,10.5129,{"date":380,"open":381,"high":382,"low":261,"close":371,"change":264,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",10.37,11.245,-0.96,58004.275637,1445,10.6024,{"date":388,"open":389,"high":390,"low":271,"close":315,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",10.81,11.06,-0.4,-3.7,89487.2007,1081,10.6848,{"date":397,"open":398,"high":399,"low":400,"close":389,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",11.25,11.9999,10.71,-0.54,-4.76,82415.847967,1299,11.2661,{"date":407,"open":231,"high":408,"low":231,"close":232,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",11.8171,1.59,16.29,730218.15336,62394,10.634,{"date":415,"open":416,"high":417,"low":416,"close":221,"change":187,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",9.37,10.77,3.5,62897.156545,1070,9.9297,{"date":423,"open":424,"high":424,"low":425,"close":262,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-25",19.34,9,-10.41,-52.47,177907.163908,3970,11.5845,{"date":432,"open":433,"high":25,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",12.9,12,19.84,6.84,52.62,299096.267751,9713,17.1287,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":46,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-21",12.2,15.09,11.285,13,8.33,763427.7875,61120,12.5934,{"date":452,"open":453,"high":454,"low":455,"close":434,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-20",11.9804,12.55,11.2,0.34,2.92,47693,901,11.9596,{"date":462,"open":463,"high":434,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",11.9,11.5132,11.66,-0.24,-2.02,36942.081499,1746,11.5514,{"date":472,"open":473,"high":474,"low":326,"close":463,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",11.89,12.8,0.2,1.71,62786.918501,1691,12.1862,{"date":481,"open":434,"high":482,"low":483,"close":484,"change":254,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",12.11,11.44,11.7,0.86,102393.65,18600,11.6769,{"date":490,"open":326,"high":463,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",11.18,11.6,-0.18,-1.53,9329,654,11.6901,{"date":499,"open":500,"high":501,"low":500,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",11.1,12.1,11.78,0.72,6.51,33266.798418,4345,11.7157,{"date":509,"open":510,"high":511,"low":512,"close":390,"change":513,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",10.94,11.76,10.6,0,118507.151696,11444,11.2339,{"date":518,"open":326,"high":434,"low":389,"close":390,"change":401,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-11",-4.66,83077.3698,2348,11.1857,{"date":524,"open":484,"high":501,"low":512,"close":492,"change":525,"percent_change":292,"volume":526,"transactions":527,"vwap":528},"2026-08-10",-0.2,125851.8049,10698,11.6819,{"date":530,"open":400,"high":531,"low":512,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-07",12.175,11.8,0.51,4.52,106164.628073,2591,11.5327,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",14.22,17,8.55,11.29,0.5,4.63,465158.003318,8056,13.0631,{"date":550,"open":543,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",11.73,10.61,10.79,-0.12,-1.1,95031.287288,4073,11.1903,{"date":560,"open":306,"high":434,"low":306,"close":561,"change":456,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-04",10.91,3.22,72331.724369,1604,11.1798,{"date":567,"open":306,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-03",11.41,10.075,10.57,-0.43,-3.91,29760,523,11.0476,{"date":577,"open":352,"high":578,"low":289,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-31",11.255,11,1.67,17.9,32370.139363,559,10.8695,{"date":586,"open":587,"high":588,"low":26,"close":194,"change":235,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-29",8.68,12.14,4.83,85118.915583,978,9.5996,{"date":594,"open":483,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-28",11.93,8.9,-2.45,-21.59,114130.909091,1830,10.8602,{"date":603,"open":491,"high":604,"low":605,"close":232,"change":152,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-27",12.7,10.93,3.18,67229.95,458,11.2821,{"date":611,"open":612,"high":612,"low":579,"close":579,"change":308,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-24",11.05,-0.45,4255,42,11.0369,{"date":618,"open":455,"high":455,"low":619,"close":612,"change":513,"percent_change":513,"volume":620,"transactions":621,"vwap":622},"2026-07-23",10.9576,9843.435571,137,11.0453,{"date":624,"open":625,"high":626,"low":510,"close":612,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-22",11.03,11.36,0.05,0.45,20889.01,201,11.0041,{"date":633,"open":634,"high":634,"low":605,"close":579,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-21",11.58,0.01,0.09,15826,148,10.9841,{"date":641,"open":532,"high":532,"low":642,"close":643,"change":107,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-20",10.96,10.99,0.55,16000,113,11.0114,{"date":649,"open":612,"high":626,"low":605,"close":605,"change":513,"percent_change":513,"volume":650,"transactions":9,"vwap":605},"2026-07-17",15200,{"date":652,"open":510,"high":579,"low":605,"close":605,"change":112,"percent_change":653,"volume":654,"transactions":9,"vwap":605},"2026-07-16",-0.09,2000,{"date":656,"open":642,"high":657,"low":605,"close":510,"change":282,"percent_change":658,"volume":659,"transactions":9,"vwap":510},"2026-07-15",10.97,-0.27,223300,{"date":661,"open":642,"high":579,"low":642,"close":657,"change":282,"percent_change":658,"volume":662,"transactions":9,"vwap":657},"2026-07-14",3200,{"date":664,"open":579,"high":579,"low":643,"close":579,"change":513,"percent_change":513,"volume":665,"transactions":9,"vwap":579},"2026-07-13",251600,{"date":667,"open":510,"high":473,"low":510,"close":579,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":579},"2026-07-10",-0.89,-7.49,1900,{"date":672,"open":642,"high":473,"low":642,"close":473,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":473},"2026-07-09",0.93,8.49,9800,{"date":677,"open":678,"high":642,"low":678,"close":642,"change":513,"percent_change":513,"volume":679,"transactions":9,"vwap":642},"2026-07-08",10.95,10200,{"date":681,"open":510,"high":642,"low":510,"close":642,"change":318,"percent_change":682,"volume":683,"transactions":9,"vwap":642},"2026-07-07",0.18,2900,{"date":685,"open":510,"high":510,"low":510,"close":510,"change":282,"percent_change":658,"volume":686,"transactions":9,"vwap":510},"2026-07-06",400,{"date":688,"open":657,"high":657,"low":657,"close":657,"change":513,"percent_change":513,"volume":689,"transactions":9,"vwap":657},"2026-07-02",300,{"date":691,"open":657,"high":657,"low":657,"close":657,"change":318,"percent_change":682,"volume":692,"transactions":9,"vwap":657},"2026-07-01",600,{"date":694,"open":695,"high":695,"low":678,"close":678,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":678},"2026-06-30",11.99,-0.08,-0.73,24100,{"date":700,"open":579,"high":484,"low":678,"close":625,"change":636,"percent_change":701,"volume":702,"transactions":9,"vwap":625},"2026-06-29",0.82,42400,{"date":704,"open":605,"high":705,"low":605,"close":510,"change":635,"percent_change":636,"volume":706,"transactions":9,"vwap":510},"2026-06-26",11.01,233700,{"date":708,"open":510,"high":390,"low":605,"close":605,"change":513,"percent_change":513,"volume":709,"transactions":9,"vwap":605},"2026-06-25",1407500,{"date":711,"open":712,"high":390,"low":605,"close":605,"change":513,"percent_change":513,"volume":713,"transactions":9,"vwap":605},"2026-06-24",10.98,3500,{"date":715,"open":605,"high":605,"low":605,"close":605,"change":513,"percent_change":513,"volume":716,"transactions":9,"vwap":605},"2026-06-23",1700,{"date":718,"open":510,"high":705,"low":605,"close":605,"change":112,"percent_change":653,"volume":719,"transactions":9,"vwap":605},"2026-06-22",3700,{"date":721,"open":722,"high":722,"low":723,"close":510,"change":635,"percent_change":636,"volume":724,"transactions":9,"vwap":510},"2026-06-18",11.39,10.92,96500,{"date":726,"open":605,"high":727,"low":561,"close":605,"change":513,"percent_change":513,"volume":728,"transactions":9,"vwap":605},"2026-06-17",10.935,663800,{"date":730,"open":605,"high":731,"low":561,"close":605,"change":732,"percent_change":308,"volume":733,"transactions":9,"vwap":605},"2026-06-16",11.69,-0.005,103300,{"date":735,"open":561,"high":678,"low":736,"close":727,"change":737,"percent_change":533,"volume":738,"transactions":9,"vwap":727},"2026-06-15",10.9,0.055,277200,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":741},"2026-06-12",10.88,{"date":743,"open":744,"high":741,"low":744,"close":741,"change":635,"percent_change":636,"volume":745,"transactions":9,"vwap":741},"2026-06-11",10.875,16100,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":635,"percent_change":636,"volume":749,"transactions":9,"vwap":748},"2026-06-10",10.87,1600,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":635,"percent_change":636,"volume":753,"transactions":9,"vwap":752},"2026-06-09",10.86,100,{"date":755,"open":372,"high":372,"low":372,"close":372,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":372},"2026-06-08",{"date":757,"open":372,"high":372,"low":372,"close":372,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":372},"2026-06-05",{"date":759,"open":372,"high":372,"low":372,"close":372,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":372},"2026-06-04",{"date":761,"open":372,"high":372,"low":372,"close":372,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":372},"2026-06-03",{"date":763,"open":372,"high":372,"low":372,"close":372,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":372},"2026-06-02",{"date":765,"open":372,"high":372,"low":372,"close":372,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":372},"2026-06-01",{"date":767,"open":372,"high":372,"low":372,"close":372,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":372},"2026-05-29",{"date":769,"open":372,"high":372,"low":372,"close":372,"change":635,"percent_change":636,"volume":770,"transactions":9,"vwap":372},"2026-05-28",14400,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":773},"2026-05-27",10.84,{"date":775,"open":773,"high":773,"low":773,"close":773,"change":513,"percent_change":513,"volume":776,"transactions":9,"vwap":773},"2026-05-26",35100,{"date":778,"open":773,"high":773,"low":773,"close":773,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":773},"2026-05-22",{"date":780,"open":773,"high":773,"low":773,"close":773,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":773},"2026-05-21",{"date":782,"open":773,"high":773,"low":773,"close":773,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":773},"2026-05-20",{"date":784,"open":773,"high":773,"low":773,"close":773,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":773},"2026-05-19",{"date":786,"open":773,"high":773,"low":773,"close":773,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":773},"2026-05-18",{"date":788,"open":773,"high":773,"low":773,"close":773,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":773},"2026-05-15",{"date":790,"open":773,"high":773,"low":773,"close":773,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":773},"2026-05-14",{"date":792,"open":773,"high":773,"low":773,"close":773,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":773},"2026-05-13",{"date":794,"open":773,"high":773,"low":773,"close":773,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":773},"2026-05-12",{"date":796,"open":773,"high":773,"low":773,"close":773,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":773},"2026-05-11",0.03,0.28,1200,{"date":801,"open":389,"high":389,"low":389,"close":389,"change":513,"percent_change":513,"volume":802,"transactions":9,"vwap":389},"2026-05-08",700,{"date":804,"open":389,"high":389,"low":389,"close":389,"change":112,"percent_change":653,"volume":683,"transactions":9,"vwap":389},"2026-05-07",{"date":806,"open":807,"high":773,"low":389,"close":808,"change":635,"percent_change":636,"volume":809,"transactions":9,"vwap":808},"2026-05-06",10.825,10.82,53200,{"date":811,"open":389,"high":389,"low":389,"close":389,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":389},"2026-05-05",{"date":813,"open":389,"high":389,"low":389,"close":389,"change":112,"percent_change":653,"volume":814,"transactions":9,"vwap":389},"2026-05-04",200,{"date":816,"open":808,"high":808,"low":808,"close":808,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":808},"2026-05-01",{"date":818,"open":808,"high":808,"low":808,"close":808,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":808},"2026-04-30",{"date":820,"open":808,"high":808,"low":808,"close":808,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":808},"2026-04-29",{"date":822,"open":808,"high":808,"low":808,"close":808,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":808},"2026-04-28",-0.015,-0.14,100000,{"date":827,"open":389,"high":828,"low":389,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-04-27",10.835,0.015,0.14,1500,{"date":833,"open":389,"high":808,"low":834,"close":808,"change":282,"percent_change":835,"volume":836,"transactions":9,"vwap":808},"2026-04-24",10.795,-0.28,45000,{"date":838,"open":372,"high":372,"low":372,"close":372,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":372},"2026-04-23",{"date":840,"open":372,"high":372,"low":372,"close":372,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":372},"2026-04-22",{"date":842,"open":372,"high":372,"low":372,"close":372,"change":635,"percent_change":636,"volume":843,"transactions":9,"vwap":372},"2026-04-21",250600,{"date":845,"open":773,"high":773,"low":773,"close":773,"change":635,"percent_change":636,"volume":846,"transactions":9,"vwap":773},"2026-04-20",3000,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":513,"percent_change":513,"volume":850,"transactions":9,"vwap":849},"2026-04-17",10.83,5000,{"date":852,"open":808,"high":849,"low":853,"close":849,"change":627,"percent_change":854,"volume":855,"transactions":9,"vwap":849},"2026-04-16",10.805,0.46,14700,{"date":857,"open":417,"high":858,"low":417,"close":858,"change":797,"percent_change":798,"volume":679,"transactions":9,"vwap":858},"2026-04-15",10.78,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":861},"2026-04-14",10.75,{"date":863,"open":861,"high":861,"low":861,"close":861,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":861},"2026-04-13",{"date":865,"open":861,"high":861,"low":861,"close":861,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":861},"2026-04-10",{"date":867,"open":861,"high":861,"low":861,"close":861,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":861},"2026-04-09",{"date":869,"open":870,"high":870,"low":861,"close":861,"change":797,"percent_change":798,"volume":686,"transactions":9,"vwap":861},"2026-04-08",10.76,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":873},"2026-04-07",10.72,{"date":875,"open":873,"high":873,"low":873,"close":873,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":873},"2026-04-06",{"date":877,"open":873,"high":873,"low":873,"close":873,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":873},"2026-04-02",{"date":879,"open":873,"high":873,"low":873,"close":873,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":873},"2026-04-01",{"date":881,"open":873,"high":873,"low":873,"close":873,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":873},"2026-03-31",{"date":883,"open":873,"high":873,"low":873,"close":873,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":873},"2026-03-30",{"date":885,"open":873,"high":873,"low":873,"close":873,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":873},"2026-03-27",{"date":887,"open":873,"high":873,"low":873,"close":873,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":873},"2026-03-26",{"date":889,"open":873,"high":873,"low":873,"close":873,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":873},"2026-03-25",{"date":891,"open":873,"high":873,"low":873,"close":873,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":873},"2026-03-24",{"date":893,"open":873,"high":873,"low":873,"close":873,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":873},"2026-03-23",{"date":895,"open":873,"high":873,"low":873,"close":873,"change":635,"percent_change":636,"volume":896,"transactions":9,"vwap":873},"2026-03-20",11300,{"date":898,"open":400,"high":400,"low":400,"close":400,"change":513,"percent_change":513,"volume":899,"transactions":9,"vwap":400},"2026-03-19",2100,{"date":901,"open":400,"high":400,"low":400,"close":400,"change":513,"percent_change":513,"volume":902,"transactions":9,"vwap":400},"2026-03-18",8000,{"date":904,"open":400,"high":400,"low":400,"close":400,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":400},"2026-03-17",{"date":906,"open":316,"high":400,"low":316,"close":400,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":400},"2026-03-16",0.007,0.07,800,{"date":911,"open":912,"high":912,"low":912,"close":912,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":912},"2026-03-13",10.703,{"date":914,"open":912,"high":912,"low":912,"close":912,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":912},"2026-03-12",{"date":916,"open":912,"high":912,"low":912,"close":912,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":912},"2026-03-11",{"date":918,"open":912,"high":912,"low":912,"close":912,"change":919,"percent_change":920,"volume":689,"transactions":9,"vwap":912},"2026-03-10",-0.007,-0.07,{"date":922,"open":400,"high":400,"low":400,"close":400,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":400},"2026-03-09",{"date":924,"open":400,"high":400,"low":400,"close":400,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":400},"2026-03-06",{"date":926,"open":400,"high":400,"low":400,"close":400,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":400},"2026-03-05",{"date":928,"open":400,"high":400,"low":400,"close":400,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":400},"2026-03-04",{"date":930,"open":400,"high":400,"low":400,"close":400,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":400},"2026-03-03",{"date":932,"open":400,"high":400,"low":400,"close":400,"change":318,"percent_change":319,"volume":909,"transactions":9,"vwap":400},"2026-03-02",{"date":934,"open":935,"high":935,"low":935,"close":935,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":935},"2026-02-27",10.69,{"date":937,"open":935,"high":935,"low":935,"close":935,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":935},"2026-02-26",{"date":939,"open":935,"high":935,"low":935,"close":935,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":935},"2026-02-25",{"date":941,"open":935,"high":935,"low":935,"close":935,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":935},"2026-02-24",{"date":943,"open":944,"high":935,"low":944,"close":935,"change":945,"percent_change":946,"volume":692,"transactions":9,"vwap":935},"2026-02-23",10.68,0.045,0.42,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":949},"2026-02-20",10.645,{"date":951,"open":949,"high":949,"low":949,"close":949,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":949},"2026-02-19",{"date":953,"open":954,"high":949,"low":954,"close":949,"change":955,"percent_change":627,"volume":956,"transactions":9,"vwap":949},"2026-02-18",10.64,0.005,50400,{"date":958,"open":954,"high":949,"low":954,"close":954,"change":513,"percent_change":513,"volume":959,"transactions":9,"vwap":954},"2026-02-17",150100,{"date":961,"open":954,"high":962,"low":963,"close":954,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":954},"2026-02-13",10.65,10.638,-0.04,-0.37,201200,{"date":968,"open":944,"high":944,"low":944,"close":944,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":944},"2026-02-12",{"date":970,"open":944,"high":944,"low":944,"close":944,"change":635,"percent_change":636,"volume":689,"transactions":9,"vwap":944},"2026-02-11",{"date":972,"open":973,"high":973,"low":973,"close":973,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":973},"2026-02-10",10.67,{"date":975,"open":973,"high":973,"low":973,"close":973,"change":107,"percent_change":976,"volume":686,"transactions":9,"vwap":973},"2026-02-09",0.57,{"date":978,"open":552,"high":552,"low":552,"close":552,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":552},"2026-02-06",{"date":980,"open":552,"high":552,"low":552,"close":552,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":552},"2026-02-05",{"date":982,"open":552,"high":552,"low":552,"close":552,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":552},"2026-02-04",{"date":984,"open":552,"high":552,"low":552,"close":552,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":552},"2026-02-03",{"date":986,"open":552,"high":552,"low":552,"close":552,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":552},"2026-02-02",{"date":988,"open":552,"high":552,"low":552,"close":552,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":552},"2026-01-30",{"date":990,"open":552,"high":552,"low":552,"close":552,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":552},"2026-01-29",{"date":992,"open":552,"high":552,"low":552,"close":552,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":552},"2026-01-28",{"date":994,"open":552,"high":552,"low":552,"close":552,"change":513,"percent_change":513,"volume":689,"transactions":9,"vwap":552},"2026-01-27",{"date":996,"open":552,"high":552,"low":552,"close":552,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":552},"2026-01-26",{"date":998,"open":552,"high":552,"low":552,"close":552,"change":224,"percent_change":999,"volume":670,"transactions":9,"vwap":552},"2026-01-23",-0.19,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":318,"percent_change":319,"volume":831,"transactions":9,"vwap":1003},"2026-01-22",10.62,10.63,{"date":1005,"open":552,"high":552,"low":552,"close":552,"change":513,"percent_change":513,"volume":1006,"transactions":9,"vwap":552},"2026-01-21",10900,{"date":1008,"open":552,"high":552,"low":552,"close":552,"change":635,"percent_change":636,"volume":753,"transactions":9,"vwap":552},"2026-01-20",{"date":1010,"open":512,"high":512,"low":512,"close":512,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":512},"2026-01-16",{"date":1012,"open":512,"high":512,"low":512,"close":512,"change":1013,"percent_change":147,"volume":1014,"transactions":9,"vwap":512},"2026-01-15",0.04,4200,{"date":1016,"open":1017,"high":1017,"low":1017,"close":1017,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1017},"2026-01-14",10.56,{"date":1019,"open":512,"high":512,"low":1017,"close":1017,"change":635,"percent_change":636,"volume":1020,"transactions":9,"vwap":1017},"2026-01-13",3800,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1023},"2026-01-12",10.55,{"date":1025,"open":570,"high":570,"low":1023,"close":1023,"change":282,"percent_change":835,"volume":1026,"transactions":9,"vwap":1023},"2026-01-09",3300,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1029},"2026-01-08",10.58,{"date":1031,"open":1029,"high":1029,"low":1029,"close":1029,"change":513,"percent_change":513,"volume":1032,"transactions":9,"vwap":1029},"2026-01-07",2,{"date":1034,"open":1029,"high":1029,"low":1029,"close":1029,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1029},"2026-01-06",{"date":1036,"open":1029,"high":1029,"low":1029,"close":1029,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1029},"2026-01-05",{"date":1038,"open":1029,"high":1029,"low":570,"close":1029,"change":635,"percent_change":636,"volume":1039,"transactions":9,"vwap":1029},"2026-01-02",61200,{"date":1041,"open":570,"high":570,"low":570,"close":570,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":570},"2025-12-31",{"date":1043,"open":570,"high":570,"low":1017,"close":570,"change":112,"percent_change":653,"volume":1044,"transactions":9,"vwap":570},"2025-12-30",30800,{"date":1046,"open":1029,"high":1029,"low":1029,"close":1029,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1029},"2025-12-29",{"date":1048,"open":1029,"high":1029,"low":1029,"close":1029,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1029},"2025-12-26",{"date":1050,"open":1029,"high":1029,"low":1029,"close":1029,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1029},"2025-12-24",{"date":1052,"open":1029,"high":1029,"low":1029,"close":1029,"change":1013,"percent_change":147,"volume":814,"transactions":9,"vwap":1029},"2025-12-23",{"date":1054,"open":1055,"high":1055,"low":1055,"close":1055,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1055},"2025-12-22",10.54,{"date":1057,"open":1055,"high":1055,"low":1055,"close":1055,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1055},"2025-12-19",{"date":1059,"open":1055,"high":1055,"low":1055,"close":1055,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1055},"2025-12-18",{"date":1061,"open":1055,"high":1055,"low":1055,"close":1055,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1055},"2025-12-17",{"date":1063,"open":1055,"high":1055,"low":1055,"close":1055,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1055},"2025-12-16",{"date":1065,"open":1066,"high":1066,"low":1055,"close":1055,"change":964,"percent_change":364,"volume":799,"transactions":9,"vwap":1055},"2025-12-15",10.566,{"date":1068,"open":1029,"high":1029,"low":1029,"close":1029,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1029},"2025-12-12",{"date":1070,"open":1029,"high":1029,"low":1029,"close":1029,"change":627,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1029},"2025-12-11",0.47,500,{"date":1074,"open":1029,"high":1029,"low":1075,"close":1075,"change":224,"percent_change":999,"volume":1076,"transactions":9,"vwap":1075},"2025-12-10",10.53,1300,{"date":1078,"open":1023,"high":1023,"low":1023,"close":1023,"change":513,"percent_change":513,"volume":753,"transactions":9,"vwap":1023},"2025-12-09",{"date":1080,"open":1023,"high":1023,"low":1023,"close":1023,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1023},"2025-12-08",{"date":1082,"open":1023,"high":1023,"low":1023,"close":1023,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1023},"2025-12-05",{"date":1084,"open":1023,"high":1023,"low":1023,"close":1023,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1023},"2025-12-04",{"date":1086,"open":1023,"high":1023,"low":1023,"close":1023,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1023},"2025-12-03",{"date":1088,"open":1023,"high":1023,"low":1023,"close":1023,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1023},"2025-12-02",{"date":1090,"open":1023,"high":1023,"low":1023,"close":1023,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1023},"2025-12-01",{"date":1092,"open":1023,"high":1023,"low":1023,"close":1023,"change":797,"percent_change":1093,"volume":1072,"transactions":9,"vwap":1023},"2025-11-28",0.29,{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1096},"2025-11-26",10.52,{"date":1098,"open":1096,"high":1096,"low":1096,"close":1096,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1096},"2025-11-25",{"date":1100,"open":1096,"high":1096,"low":1096,"close":1096,"change":308,"percent_change":1101,"volume":689,"transactions":9,"vwap":1096},"2025-11-24",-0.47,{"date":1103,"open":1104,"high":570,"low":1104,"close":570,"change":635,"percent_change":636,"volume":1105,"transactions":9,"vwap":570},"2025-11-21",10.569,900,{"date":1107,"open":1017,"high":1017,"low":1017,"close":1017,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1017},"2025-11-20",{"date":1109,"open":1017,"high":1017,"low":1017,"close":1017,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1017},"2025-11-19",{"date":1111,"open":1017,"high":1017,"low":1017,"close":1017,"change":635,"percent_change":636,"volume":814,"transactions":9,"vwap":1017},"2025-11-18",{"date":1113,"open":1023,"high":1023,"low":1023,"close":1023,"change":797,"percent_change":1093,"volume":753,"transactions":9,"vwap":1023},"2025-11-17",{"date":1115,"open":1096,"high":1096,"low":1096,"close":1096,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1096},"2025-11-14",{"date":1117,"open":1023,"high":1023,"low":1096,"close":1096,"change":964,"percent_change":364,"volume":1105,"transactions":9,"vwap":1096},"2025-11-13",{"date":1119,"open":1017,"high":1017,"low":1017,"close":1017,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1017},"2025-11-12",{"date":1121,"open":1017,"high":1017,"low":1017,"close":1017,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1017},"2025-11-11",{"date":1123,"open":1017,"high":1017,"low":1017,"close":1017,"change":635,"percent_change":636,"volume":814,"transactions":9,"vwap":1017},"2025-11-10",{"date":1125,"open":1023,"high":1023,"low":1023,"close":1023,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1023},"2025-11-07",{"date":1127,"open":1023,"high":1023,"low":1023,"close":1023,"change":224,"percent_change":999,"volume":814,"transactions":9,"vwap":1023},"2025-11-06",{"date":1129,"open":570,"high":570,"low":570,"close":570,"change":627,"percent_change":1130,"volume":1072,"transactions":9,"vwap":570},"2025-11-05",0.48,{"date":1132,"open":1096,"high":1096,"low":185,"close":1096,"change":513,"percent_change":513,"volume":1133,"transactions":9,"vwap":1096},"2025-11-04",43000,{"date":1135,"open":1096,"high":1096,"low":1096,"close":1096,"change":513,"percent_change":513,"volume":753,"transactions":9,"vwap":1096},"2025-11-03",{"date":1137,"open":1096,"high":1096,"low":1096,"close":1096,"change":513,"percent_change":513,"volume":753,"transactions":9,"vwap":1096},"2025-10-31",{"date":1139,"open":1075,"high":1075,"low":1096,"close":1096,"change":318,"percent_change":319,"volume":1140,"transactions":9,"vwap":1096},"2025-10-30",32600,{"date":1142,"open":306,"high":306,"low":306,"close":306,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":306},"2025-10-29",{"date":1144,"open":306,"high":306,"low":306,"close":306,"change":308,"percent_change":1101,"volume":689,"transactions":9,"vwap":306},"2025-10-28",{"date":1146,"open":1023,"high":1023,"low":1023,"close":1023,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1023},"2025-10-27",{"date":1148,"open":1023,"high":1023,"low":1023,"close":1023,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1023},"2025-10-24",{"date":1150,"open":1023,"high":1023,"low":1023,"close":1023,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1023},"2025-10-23",{"date":1152,"open":1023,"high":1023,"low":1023,"close":1023,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1023},"2025-10-22",{"date":1154,"open":185,"high":1023,"low":185,"close":1023,"change":636,"percent_change":485,"volume":749,"transactions":9,"vwap":1023},"2025-10-21",{"date":1156,"open":373,"high":373,"low":373,"close":373,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":373},"2025-10-20",{"date":1158,"open":373,"high":373,"low":373,"close":373,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":373},"2025-10-17",{"date":1160,"open":373,"high":373,"low":373,"close":373,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":373},"2025-10-16",{"date":1162,"open":373,"high":373,"low":373,"close":373,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":373},"2025-10-15",{"date":1164,"open":373,"high":373,"low":373,"close":373,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":373},"2025-10-14",{"date":1166,"open":373,"high":373,"low":373,"close":373,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":373},"2025-10-13",{"date":1168,"open":373,"high":373,"low":373,"close":373,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":373},"2025-10-10",{"date":1170,"open":373,"high":373,"low":373,"close":373,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":373},"2025-10-09",{"date":1172,"open":373,"high":373,"low":373,"close":373,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":373},"2025-10-08",{"date":1174,"open":373,"high":373,"low":373,"close":373,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":373},"2025-10-07",{"date":1176,"open":373,"high":373,"low":373,"close":373,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":373},"2025-10-06",{"date":1178,"open":373,"high":373,"low":373,"close":373,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":373},"2025-10-03",{"date":1180,"open":373,"high":373,"low":373,"close":373,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":373},"2025-10-02",{"date":1182,"open":373,"high":373,"low":373,"close":373,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":373},"2025-10-01",{"date":1184,"open":373,"high":373,"low":373,"close":373,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":373},"2025-09-30",{"date":1186,"open":373,"high":373,"low":373,"close":373,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":373},"2025-09-29",{"date":1188,"open":373,"high":373,"low":373,"close":373,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":373},"2025-09-26",{"date":1190,"open":373,"high":373,"low":373,"close":373,"change":513,"percent_change":513,"volume":1191,"transactions":9,"vwap":373},"2025-09-25",40000,{"date":1193,"open":373,"high":373,"low":373,"close":373,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":373},"2025-09-24",{"date":1195,"open":373,"high":373,"low":373,"close":373,"change":513,"percent_change":513,"volume":1196,"transactions":9,"vwap":373},"2025-09-23",40,{"date":1198,"open":373,"high":373,"low":373,"close":373,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":373},"2025-09-22",{"date":1200,"open":373,"high":373,"low":373,"close":373,"change":797,"percent_change":1093,"volume":753,"transactions":9,"vwap":373},"2025-09-19",{"date":1202,"open":1203,"high":1203,"low":1203,"close":1203,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1203},"2025-09-18",10.43,{"date":1205,"open":1203,"high":1203,"low":1203,"close":1203,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1203},"2025-09-17",{"date":1207,"open":1203,"high":1203,"low":1203,"close":1203,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1203},"2025-09-16",{"date":1209,"open":1203,"high":1203,"low":1203,"close":1203,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1203},"2025-09-15",{"date":1211,"open":1203,"high":1203,"low":1203,"close":1203,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1203},"2025-09-12",{"date":1213,"open":1203,"high":1203,"low":1203,"close":1203,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1203},"2025-09-11",{"date":1215,"open":1203,"high":1203,"low":1203,"close":1203,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1203},"2025-09-10",{"date":1217,"open":1203,"high":1203,"low":1203,"close":1203,"change":635,"percent_change":254,"volume":1218,"transactions":9,"vwap":1203},"2025-09-09",50000,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1221},"2025-09-08",10.42,{"date":1223,"open":1221,"high":1221,"low":1221,"close":1221,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1221},"2025-09-05",{"date":1225,"open":1221,"high":1221,"low":1221,"close":1221,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1221},"2025-09-04",{"date":1227,"open":1221,"high":1221,"low":1221,"close":1221,"change":513,"percent_change":513,"volume":1191,"transactions":9,"vwap":1221},"2025-09-03",{"date":1229,"open":1221,"high":1221,"low":1221,"close":1221,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1221},"2025-09-02",-0.059,-0.56,46900,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1235},"2025-08-29",10.479,{"date":1237,"open":1235,"high":1235,"low":1235,"close":1235,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1235},"2025-08-28",{"date":1239,"open":1235,"high":1235,"low":1235,"close":1235,"change":1240,"percent_change":1071,"volume":753,"transactions":9,"vwap":1235},"2025-08-27",0.049,{"date":1242,"open":1203,"high":1203,"low":1203,"close":1203,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1203},"2025-08-26",{"date":1244,"open":1203,"high":1203,"low":1203,"close":1203,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1203},"2025-08-25",{"date":1246,"open":1203,"high":1203,"low":1203,"close":1203,"change":513,"percent_change":513,"volume":1032,"transactions":9,"vwap":1203},"2025-08-22",{"date":1248,"open":1203,"high":1203,"low":1203,"close":1203,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1203},"2025-08-21",{"date":1250,"open":1203,"high":1203,"low":1203,"close":1203,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1203},"2025-08-20",{"date":1252,"open":1203,"high":1203,"low":1203,"close":1203,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1203},"2025-08-19",{"date":1254,"open":1203,"high":1203,"low":1203,"close":1203,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1203},"2025-08-18",{"date":1256,"open":315,"high":1203,"low":315,"close":1203,"change":1013,"percent_change":147,"volume":689,"transactions":9,"vwap":1203},"2025-08-15",{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1259},"2025-08-14",10.39,{"date":1261,"open":1259,"high":1259,"low":1259,"close":1259,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1259},"2025-08-13",{"date":1263,"open":1259,"high":1259,"low":1259,"close":1259,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1259},"2025-08-12",{"date":1265,"open":1259,"high":1259,"low":1259,"close":1259,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1259},"2025-08-11",{"date":1267,"open":1259,"high":1259,"low":1259,"close":1259,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1259},"2025-08-08",{"date":1269,"open":1259,"high":1259,"low":1259,"close":1259,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1259},"2025-08-07",{"date":1271,"open":1259,"high":1259,"low":1259,"close":1259,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1259},"2025-08-06",{"date":1273,"open":1259,"high":1259,"low":1259,"close":1259,"change":112,"percent_change":264,"volume":753,"transactions":9,"vwap":1259},"2025-08-05",{"date":1275,"open":361,"high":361,"low":361,"close":361,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":361},"2025-08-04",{"date":1277,"open":361,"high":361,"low":361,"close":361,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":361},"2025-08-01",{"date":1279,"open":361,"high":361,"low":361,"close":361,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":361},"2025-07-31",{"date":1281,"open":361,"high":361,"low":361,"close":361,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":361},"2025-07-30",{"date":1283,"open":361,"high":361,"low":361,"close":361,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":361},"2025-07-29",{"date":1285,"open":361,"high":361,"low":361,"close":361,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":361},"2025-07-28",{"date":1287,"open":361,"high":361,"low":1259,"close":361,"change":308,"percent_change":1288,"volume":1289,"transactions":9,"vwap":361},"2025-07-25",-0.48,1800,{"date":1291,"open":1221,"high":298,"low":1221,"close":298,"change":1292,"percent_change":1293,"volume":850,"transactions":9,"vwap":298},"2025-07-24",0.08,0.77,{"date":1295,"open":381,"high":381,"low":381,"close":381,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":381},"2025-07-23",{"date":1297,"open":381,"high":381,"low":381,"close":381,"change":308,"percent_change":1288,"volume":1072,"transactions":9,"vwap":381},"2025-07-22",{"date":1299,"open":1221,"high":1221,"low":1221,"close":1221,"change":318,"percent_change":319,"volume":1072,"transactions":9,"vwap":1221},"2025-07-21",{"date":1301,"open":361,"high":361,"low":361,"close":361,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":361},"2025-07-18",{"date":1303,"open":361,"high":361,"low":361,"close":361,"change":513,"percent_change":513,"volume":1304,"transactions":9,"vwap":361},"2025-07-17",45500,{"date":1306,"open":361,"high":361,"low":361,"close":361,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":361},"2025-07-16",{"date":1308,"open":361,"high":361,"low":361,"close":361,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":361},"2025-07-15",{"date":1310,"open":361,"high":361,"low":361,"close":361,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":361},"2025-07-14",{"date":1312,"open":361,"high":361,"low":361,"close":361,"change":513,"percent_change":513,"volume":1313,"transactions":9,"vwap":361},"2025-07-11",12200,{"date":1315,"open":361,"high":361,"low":361,"close":361,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":361},"2025-07-10",{"date":1317,"open":361,"high":361,"low":361,"close":361,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":361},"2025-07-09",{"date":1319,"open":361,"high":361,"low":361,"close":361,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":361},"2025-07-08",{"date":1321,"open":361,"high":361,"low":361,"close":361,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":361},"2025-07-07",{"date":1323,"open":361,"high":361,"low":361,"close":361,"change":224,"percent_change":999,"volume":1324,"transactions":9,"vwap":361},"2025-07-03",6200,{"date":1326,"open":1221,"high":1221,"low":1221,"close":1221,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1221},"2025-07-02",{"date":1328,"open":1221,"high":1221,"low":1221,"close":1221,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1221},"2025-07-01",{"date":1330,"open":1221,"high":1221,"low":1221,"close":1221,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1221},"2025-06-30",{"date":1332,"open":1221,"high":1221,"low":1221,"close":1221,"change":318,"percent_change":319,"volume":1014,"transactions":9,"vwap":1221},"2025-06-27",{"date":1334,"open":1259,"high":361,"low":1335,"close":361,"change":1013,"percent_change":1336,"volume":1289,"transactions":9,"vwap":361},"2025-06-26",10.38,0.39,{"date":1338,"open":1335,"high":1259,"low":1339,"close":1340,"change":513,"percent_change":513,"volume":1341,"transactions":9,"vwap":1340},"2025-06-25",10.325,10.36,125800,{"date":1343,"open":1340,"high":1340,"low":1340,"close":1340,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1340},"2025-06-24",{"date":1345,"open":1340,"high":1340,"low":1340,"close":1340,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1340},"2025-06-23",{"date":1347,"open":1340,"high":1340,"low":1340,"close":1340,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1340},"2025-06-20",{"date":1349,"open":1340,"high":1340,"low":1340,"close":1340,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1340},"2025-06-18",{"date":1351,"open":1340,"high":1340,"low":1340,"close":1340,"change":513,"percent_change":513,"volume":753,"transactions":9,"vwap":1340},"2025-06-17",{"date":1353,"open":1340,"high":1340,"low":1340,"close":1340,"change":635,"percent_change":254,"volume":753,"transactions":9,"vwap":1340},"2025-06-16",{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1356},"2025-06-13",10.35,{"date":1358,"open":1356,"high":1356,"low":1356,"close":1356,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1356},"2025-06-12",{"date":1360,"open":1356,"high":1356,"low":1356,"close":1356,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1356},"2025-06-11",{"date":1362,"open":1356,"high":1356,"low":1356,"close":1356,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1356},"2025-06-10",{"date":1364,"open":1356,"high":1356,"low":1356,"close":1356,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1356},"2025-06-09",{"date":1366,"open":1367,"high":1356,"low":1367,"close":1356,"change":635,"percent_change":254,"volume":1368,"transactions":9,"vwap":1356},"2025-06-06",10.34,4000,{"date":1370,"open":1367,"high":1367,"low":1367,"close":1367,"change":627,"percent_change":53,"volume":846,"transactions":9,"vwap":1367},"2025-06-05",{"date":1372,"open":325,"high":325,"low":325,"close":325,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":325},"2025-06-04",{"date":1374,"open":1375,"high":325,"low":1375,"close":325,"change":635,"percent_change":254,"volume":1376,"transactions":9,"vwap":325},"2025-06-03",10.27,15300,{"date":1378,"open":327,"high":327,"low":327,"close":327,"change":224,"percent_change":999,"volume":1379,"transactions":9,"vwap":327},"2025-06-02",7600,{"date":1381,"open":261,"high":261,"low":261,"close":261,"change":513,"percent_change":513,"volume":1382,"transactions":9,"vwap":261},"2025-05-30",57,{"date":1384,"open":261,"high":261,"low":261,"close":261,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":261},"2025-05-29",{"date":1386,"open":371,"high":371,"low":261,"close":261,"change":318,"percent_change":319,"volume":1387,"transactions":9,"vwap":261},"2025-05-28",5300,{"date":1389,"open":327,"high":327,"low":327,"close":327,"change":1390,"percent_change":696,"volume":753,"transactions":9,"vwap":327},"2025-05-27",-0.008,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1393},"2025-05-23",10.288,{"date":1395,"open":1393,"high":1393,"low":1393,"close":1393,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1393},"2025-05-22",{"date":1397,"open":1393,"high":1398,"low":1399,"close":1393,"change":1400,"percent_change":1292,"volume":1401,"transactions":9,"vwap":1393},"2025-05-21",10.295,10.271,0.008,10100,{"date":1403,"open":327,"high":327,"low":327,"close":327,"change":964,"percent_change":1404,"volume":1405,"transactions":9,"vwap":327},"2025-05-20",-0.39,5500,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1409,"change":908,"percent_change":1410,"volume":692,"transactions":9,"vwap":1409},"2025-05-19",10.319,10.32,0.68,{"date":1412,"open":307,"high":307,"low":307,"close":307,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":307},"2025-05-16",{"date":1414,"open":307,"high":307,"low":307,"close":307,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":307},"2025-05-15",{"date":1416,"open":307,"high":307,"low":307,"close":307,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":307},"2025-05-14",{"date":1418,"open":307,"high":307,"low":307,"close":307,"change":513,"percent_change":513,"volume":909,"transactions":9,"vwap":307},"2025-05-13",{"date":1420,"open":307,"high":307,"low":307,"close":307,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":307},"2025-05-12",{"date":1422,"open":307,"high":307,"low":307,"close":307,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":307},"2025-05-09",{"date":1424,"open":307,"high":307,"low":307,"close":307,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":307},"2025-05-08",{"date":1426,"open":307,"high":307,"low":307,"close":307,"change":635,"percent_change":254,"volume":686,"transactions":9,"vwap":307},"2025-05-07",{"date":1428,"open":1429,"high":1429,"low":1429,"close":1429,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1429},"2025-05-06",10.24,{"date":1431,"open":1429,"high":1429,"low":1429,"close":1429,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1429},"2025-05-05",{"date":1433,"open":1429,"high":1429,"low":1429,"close":1429,"change":635,"percent_change":254,"volume":1434,"transactions":9,"vwap":1429},"2025-05-02",6400,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1437},"2025-05-01",10.23,{"date":1439,"open":1437,"high":1437,"low":1437,"close":1437,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1437},"2025-04-30",{"date":1441,"open":1437,"high":1437,"low":1437,"close":1437,"change":318,"percent_change":475,"volume":1442,"transactions":9,"vwap":1437},"2025-04-29",1100,{"date":1444,"open":1445,"high":1445,"low":1445,"close":1445,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1445},"2025-04-28",10.21,{"date":1447,"open":1445,"high":1445,"low":1445,"close":1445,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1445},"2025-04-25",{"date":1449,"open":1445,"high":1445,"low":1445,"close":1445,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1445},"2025-04-24",{"date":1451,"open":1445,"high":1445,"low":1445,"close":1445,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1445},"2025-04-23",{"date":1453,"open":1445,"high":1445,"low":1445,"close":1445,"change":513,"percent_change":513,"volume":513,"transactions":9,"vwap":1445},"2025-04-22",{"date":179,"open":1445,"high":1445,"low":1445,"close":1445,"change":513,"percent_change":513,"volume":1442,"transactions":9,"vwap":1445}]