[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HDRN":3,"homepage-market-summary":27,"stock-historical-HDRN":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HDRN","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},"Hadron Energy, Inc. Common Stock","Nasdaq",null,"ELECTRIC SERVICES","Hadron Energy Inc is a nuclear technology company focused on developing factory-fabricated, transportable 10 megawatt-electric (MWe) micro-modular reactors (MMRs) to meet the growing demand for clean, reliable, and affordable power. The company aims to deliver scalable, carbon-free energy solutions that can be rapidly deployed to power a variety of industries, including data centers, industrial facilities, remote communities, government installations and more. The market segments for its proprietary reactor, Hadron Halos, are Data Centers, Industrial Facilities and Heavy Manufacturing, Remote Communities and Critical Infrastructure, and Utilities and Distributed Energy.","Redwood City, CA",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":15,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},1.24,1.28,1.22,0,37727.409887,378,1.2485,12.5,1.19,240625.22435866,0.4,517,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":23,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":13,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":36,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"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",[95,100,105,110,115,120,124,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":25,"price":123,"is_up":36},"Energy","XLE",62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":36},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":85,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":50,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":63,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":43,"page_size":169,"total_pages":43,"summary":170,"data":175},365,1000,{"period_high":22,"period_low":23,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":15,"start_date":174,"end_date":5},182404,66577506.089665,-87.77,"2025-04-22",[176,177,187,197,206,215,225,234,243,252,261,271,282,290,299,308,318,327,335,346,354,361,371,380,388,398,409,418,427,434,442,449,456,462,468,474,481,489,495,503,510,518,525,532,540,549,556,563,571,579,587,595,600,607,612,615,620,624,629,635,641,646,651,656,660,667,674,679,684,688,693,698,703,710,718,726,734,740,747,754,760,765,774,780,785,792,798,804,809,817,824,833,840,847,854,861,868,876,884,893,901,910,918,927,935,944,951,956,962,965,968,972,975,981,985,988,992,996,1001,1004,1008,1012,1015,1018,1022,1025,1029,1033,1036,1039,1043,1046,1049,1053,1056,1060,1063,1066,1069,1072,1076,1080,1084,1087,1090,1093,1096,1101,1105,1110,1112,1115,1118,1121,1124,1127,1130,1134,1138,1143,1146,1149,1153,1156,1160,1164,1167,1171,1175,1180,1184,1188,1191,1194,1198,1201,1207,1211,1216,1221,1226,1229,1232,1235,1238,1242,1245,1248,1251,1254,1257,1262,1266,1269,1273,1276,1278,1280,1283,1285,1288,1291,1295,1298,1301,1305,1308,1311,1314,1318,1321,1324,1327,1330,1333,1336,1340,1344,1347,1350,1353,1357,1361,1364,1369,1373,1376,1379,1383,1387,1392,1398,1404,1410,1415,1420,1426,1433,1436,1440,1448,1453,1461,1467,1475,1480,1486,1493,1498,1503,1507,1510,1514,1517,1521,1525,1529,1531,1533,1536,1538,1540,1542,1545,1547,1552,1554,1556,1561,1564,1566,1570,1573,1575,1577,1579,1581,1584,1587,1591,1593,1599,1602,1605,1607,1610,1612,1615,1618,1621,1623,1626,1629,1632,1635,1639,1641,1644,1647,1650,1652,1657,1660,1663,1666,1669,1672,1675,1682,1685,1688,1691,1693,1698,1701,1703,1705,1709,1711,1713,1717,1719,1721,1724,1730,1732,1734,1736,1738,1740,1742,1744,1746,1748,1750,1752,1754,1756,1758,1762,1767,1769,1771,1773,1775,1777,1779,1781,1783,1787,1792,1795,1797,1799,1801,1804,1808,1811,1815,1817,1823,1826,1829,1834,1837],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":178,"open":179,"high":180,"low":181,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",1.31,1.365,1.2136,-0.07,-5.34,26391.35167,489,1.2583,{"date":188,"open":189,"high":190,"low":191,"close":179,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",1.29,1.3499,1.27,0.04,3.15,18964.982117,295,1.3036,{"date":198,"open":199,"high":78,"low":200,"close":191,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",1.3,1.26,-0.03,-2.31,18861.274733,183,1.3024,{"date":207,"open":208,"high":209,"low":210,"close":199,"change":182,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",1.38,1.4454,1.25,-5.11,105704.334461,1043,1.2857,{"date":216,"open":78,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",1.4,1.3101,1.37,0.02,1.48,47958.570538,1234,1.3532,{"date":226,"open":208,"high":227,"low":179,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",1.51,1.35,-0.05,-3.57,81179.728531,536,1.4217,{"date":235,"open":236,"high":237,"low":208,"close":217,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",1.47,1.515,-0.08,-5.41,22741.885164,307,1.4248,{"date":244,"open":245,"high":246,"low":247,"close":221,"change":108,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",1.49,1.52,1.41,-0.67,147000.424029,771,1.4638,{"date":253,"open":254,"high":254,"low":255,"close":245,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-21",1.73,1.42,-0.23,-13.37,197118.285694,1338,1.5246,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":103,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",1.7,1.99,1.6494,1.72,3.61,403978.042719,1348,1.7757,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",1.63,1.722,1.6,1.66,0.05,3.11,28025.211926,1052,1.6829,{"date":283,"open":284,"high":285,"low":286,"close":284,"change":18,"percent_change":18,"volume":287,"transactions":288,"vwap":289},"2026-09-16",1.61,1.75,1.59,12211.507913,410,1.639,{"date":291,"open":292,"high":293,"low":284,"close":284,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",1.64,1.7499,-0.02,-1.23,112682.078,934,1.7044,{"date":300,"open":301,"high":302,"low":273,"close":273,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",1.76,1.855,-0.105,-6.05,47299.91217,1187,1.7043,{"date":309,"open":310,"high":311,"low":254,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",1.85,1.89,1.735,-0.145,-7.71,38330.776494,514,1.8061,{"date":319,"open":320,"high":321,"low":320,"close":322,"change":108,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",1.81,1.95,1.88,-0.53,31751.376393,750,1.8689,{"date":328,"open":320,"high":329,"low":330,"close":311,"change":331,"percent_change":284,"volume":332,"transactions":333,"vwap":334},"2026-09-09",1.915,1.74,0.03,82805.978926,1298,1.7965,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-08",1.83,1.97,1.79,1.86,0.07,3.91,94872.813322,1216,1.8726,{"date":347,"open":322,"high":348,"low":263,"close":339,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",1.935,-0.04,-2.19,158134.971362,1413,1.7807,{"date":355,"open":322,"high":356,"low":320,"close":337,"change":229,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",2.0464,-2.66,64306.555961,546,1.8664,{"date":362,"open":363,"high":364,"low":365,"close":322,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",2.13,2.1399,1.84,-0.11,-5.53,58127.782971,1447,1.9202,{"date":372,"open":373,"high":374,"low":321,"close":264,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",2,2.075,0.01,0.51,32545.0086,597,1.9894,{"date":381,"open":321,"high":382,"low":383,"close":384,"change":375,"percent_change":376,"volume":385,"transactions":386,"vwap":387},"2026-08-31",2.055,1.91,1.98,83738.963014,3252,1.9651,{"date":389,"open":390,"high":391,"low":392,"close":338,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",2.19,2.2258,1.93,-0.25,-11.26,99312.80149,873,2.0337,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",2.28,2.6699,2.17,2.22,0.09,4.23,174555.001945,1358,2.3107,{"date":410,"open":411,"high":412,"low":413,"close":363,"change":103,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",2.08,2.24,2.07,2.9,113095.58714,852,2.1259,{"date":419,"open":311,"high":420,"low":421,"close":413,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",2.1,1.885,0.19,10.11,138211.199532,1255,1.9735,{"date":428,"open":322,"high":392,"low":429,"close":322,"change":375,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",1.841,0.53,27223.319002,604,1.8948,{"date":435,"open":436,"high":311,"low":436,"close":437,"change":220,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",1.812,1.87,1.08,22568.365506,603,1.8683,{"date":443,"open":310,"high":444,"low":365,"close":310,"change":375,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",1.8728,0.54,7004.058526,217,1.8586,{"date":450,"open":340,"high":340,"low":451,"close":365,"change":220,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",1.8,1.1,27853.19713,153,1.832,{"date":457,"open":337,"high":458,"low":320,"close":459,"change":18,"percent_change":18,"volume":460,"transactions":461,"vwap":455},"2026-08-18",1.8877,1.82,27622.976638,271,{"date":463,"open":383,"high":383,"low":451,"close":459,"change":182,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-17",-3.7,49689.080124,486,1.8386,{"date":469,"open":322,"high":470,"low":337,"close":311,"change":331,"percent_change":284,"volume":471,"transactions":472,"vwap":473},"2026-08-14",1.9,53627.572394,269,1.8526,{"date":475,"open":383,"high":476,"low":320,"close":340,"change":201,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-13",1.9729,-1.59,61447.050548,475,1.8884,{"date":482,"open":483,"high":484,"low":340,"close":311,"change":277,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-12",1.92,2.04,2.72,126034.467574,847,1.9399,{"date":490,"open":320,"high":264,"low":320,"close":365,"change":375,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-11",0.55,74512.144514,511,1.8795,{"date":496,"open":451,"high":264,"low":497,"close":337,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-10",1.7259,0.11,6.4,157066.904366,1683,1.8786,{"date":504,"open":505,"high":451,"low":276,"close":266,"change":277,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-07",1.67,2.99,46733.302289,856,1.7252,{"date":511,"open":512,"high":512,"low":513,"close":505,"change":108,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-06",1.71,1.65,-0.6,30481.269457,283,1.6688,{"date":519,"open":520,"high":459,"low":275,"close":520,"change":192,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-05",1.68,2.44,74416.838575,911,1.6782,{"date":526,"open":236,"high":292,"low":236,"close":292,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-04",0.17,11.56,78165.421106,702,1.5761,{"date":533,"open":286,"high":286,"low":534,"close":236,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-03",1.45,-0.06,-3.92,41856.602649,449,1.5352,{"date":541,"open":542,"high":543,"low":221,"close":544,"change":220,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-31",1.5,1.54,1.53,1.32,71942.996421,362,1.4993,{"date":550,"open":292,"high":301,"low":23,"close":227,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-30",-0.1,-6.21,248504.582412,1813,1.5006,{"date":557,"open":513,"high":276,"low":558,"close":284,"change":108,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-29",1.5851,-0.62,40214.96114,324,1.6319,{"date":564,"open":276,"high":505,"low":543,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-28",1.62,-0.025,-1.52,63167.108324,562,1.6105,{"date":572,"open":285,"high":451,"low":573,"close":574,"change":535,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-27",1.6101,1.645,-3.52,90464.53921,1452,1.6501,{"date":580,"open":384,"high":384,"low":513,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-24",1.705,-0.285,-14.32,219393.995499,1317,1.7437,{"date":588,"open":589,"high":484,"low":590,"close":264,"change":192,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-23",1.96,1.94,2.05,39362.460457,331,1.9719,{"date":596,"open":483,"high":484,"low":483,"close":321,"change":201,"percent_change":567,"volume":597,"transactions":598,"vwap":599},"2026-07-22",48897.645477,223,1.9685,{"date":601,"open":602,"high":484,"low":338,"close":384,"change":294,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-21",2.02,-1,62483.555364,567,1.9952,{"date":608,"open":602,"high":374,"low":321,"close":373,"change":18,"percent_change":18,"volume":609,"transactions":610,"vwap":611},"2026-07-20",31737.858261,403,2.0032,{"date":613,"open":264,"high":602,"low":383,"close":373,"change":18,"percent_change":18,"volume":614,"transactions":9,"vwap":373},"2026-07-17",39800,{"date":616,"open":384,"high":602,"low":617,"close":373,"change":277,"percent_change":618,"volume":619,"transactions":9,"vwap":373},"2026-07-16",1.925,2.56,122900,{"date":621,"open":590,"high":622,"low":285,"close":321,"change":18,"percent_change":18,"volume":623,"transactions":9,"vwap":321},"2026-07-15",1.965,87000,{"date":625,"open":626,"high":627,"low":470,"close":321,"change":18,"percent_change":18,"volume":628,"transactions":9,"vwap":321},"2026-07-14",2.03,2.064,129500,{"date":630,"open":631,"high":602,"low":322,"close":321,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":321},"2026-07-13",2.01,0.005,0.26,84900,{"date":636,"open":626,"high":484,"low":322,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-10",1.945,0.065,3.46,21800,{"date":642,"open":383,"high":643,"low":310,"close":322,"change":349,"percent_change":644,"volume":645,"transactions":9,"vwap":322},"2026-07-09",2.088,-2.08,33700,{"date":647,"open":264,"high":373,"low":470,"close":483,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":483},"2026-07-08",-0.09,-4.48,46100,{"date":652,"open":626,"high":653,"low":589,"close":631,"change":535,"percent_change":654,"volume":655,"transactions":9,"vwap":631},"2026-07-07",2.089,-2.9,36400,{"date":657,"open":373,"high":390,"low":373,"close":413,"change":341,"percent_change":658,"volume":659,"transactions":9,"vwap":413},"2026-07-06",3.5,23700,{"date":661,"open":662,"high":663,"low":373,"close":373,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":373},"2026-07-02",2.16,2.29,-0.12,-5.66,36900,{"date":668,"open":669,"high":670,"low":591,"close":671,"change":404,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-01",2.165,2.34,2.12,4.43,85300,{"date":675,"open":321,"high":420,"low":383,"close":626,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":626},"2026-06-30",0.13,6.84,80700,{"date":680,"open":320,"high":681,"low":451,"close":470,"change":404,"percent_change":682,"volume":683,"transactions":9,"vwap":470},"2026-06-29",1.977,4.97,154100,{"date":685,"open":340,"high":311,"low":512,"close":320,"change":551,"percent_change":686,"volume":687,"transactions":9,"vwap":320},"2026-06-26",-5.24,77900,{"date":689,"open":671,"high":412,"low":320,"close":383,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":383},"2026-06-25",-0.13,-6.37,122700,{"date":694,"open":695,"high":670,"low":631,"close":484,"change":182,"percent_change":696,"volume":697,"transactions":9,"vwap":484},"2026-06-24",2.15,-3.32,71600,{"date":699,"open":670,"high":670,"low":631,"close":700,"change":256,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-06-23",2.11,-9.83,122400,{"date":704,"open":618,"high":705,"low":706,"close":670,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":670},"2026-06-22",2.625,2.25,-0.24,-9.3,120000,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":201,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-06-18",2.62,2.689,2.54,2.58,-1.15,81800,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":294,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-17",2.68,2.75,2.57,2.61,-0.76,200900,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":238,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-16",2.7,2.94,2.52,2.63,-2.95,262800,{"date":735,"open":736,"high":736,"low":728,"close":737,"change":566,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-06-15",2.97,2.71,-0.91,115800,{"date":741,"open":414,"high":742,"low":743,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-12",3.14,2.735,-0.195,-6.66,138000,{"date":748,"open":749,"high":750,"low":414,"close":751,"change":108,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-11",2.91,3.21,2.93,-0.34,111000,{"date":755,"open":756,"high":757,"low":758,"close":729,"change":277,"percent_change":254,"volume":759,"transactions":9,"vwap":729},"2026-06-10",2.8,2.98,2.79,58100,{"date":761,"open":414,"high":506,"low":762,"close":763,"change":375,"percent_change":147,"volume":764,"transactions":9,"vwap":763},"2026-06-09",2.711,2.89,95100,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-08",2.81,2.96,2.6,2.88,0.22,8.27,119500,{"date":775,"open":776,"high":776,"low":715,"close":777,"change":707,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-05",2.92,2.66,-8.28,111400,{"date":781,"open":721,"high":768,"low":782,"close":414,"change":527,"percent_change":783,"volume":784,"transactions":9,"vwap":414},"2026-06-04",2.51,6.23,126900,{"date":786,"open":729,"high":787,"low":705,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-03",3.02,2.73,-0.2,-6.83,173000,{"date":793,"open":787,"high":794,"low":795,"close":751,"change":182,"percent_change":796,"volume":797,"transactions":9,"vwap":751},"2026-06-02",3.1,2.87,-2.33,177300,{"date":799,"open":757,"high":800,"low":712,"close":801,"change":220,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-01",3.24,3,0.67,385600,{"date":805,"open":794,"high":806,"low":807,"close":757,"change":201,"percent_change":603,"volume":808,"transactions":9,"vwap":757},"2026-05-29",3.19,2.82,403600,{"date":810,"open":811,"high":812,"low":768,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-05-28",3.88,3.887,3.01,-0.99,-24.75,503900,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":349,"percent_change":814,"volume":823,"transactions":9,"vwap":822},"2026-05-27",4.12,4.3,3.89,4,172900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-26",4.847,5.4,3.45,4.04,-1.12,-21.71,419500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":375,"percent_change":422,"volume":839,"transactions":9,"vwap":838},"2026-05-22",5.07,5.48,4.85,5.16,152900,{"date":841,"open":842,"high":843,"low":837,"close":844,"change":108,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-05-21",5.26,5.49,5.15,-0.19,236200,{"date":848,"open":849,"high":850,"low":849,"close":838,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":838},"2026-05-20",4.84,5.35,0.31,6.39,79500,{"date":855,"open":856,"high":857,"low":858,"close":837,"change":220,"percent_change":859,"volume":860,"transactions":9,"vwap":837},"2026-05-19",4.8,4.9,4.76,0.41,41200,{"date":862,"open":863,"high":857,"low":864,"close":865,"change":108,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-18",4.87,4.7,4.83,-0.21,12000,{"date":869,"open":870,"high":871,"low":872,"close":849,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":849},"2026-05-15",4.98,5.01,4.81,-0.14,-2.81,76500,{"date":877,"open":878,"high":879,"low":880,"close":870,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":870},"2026-05-14",5.43,5.5,4.92,-0.63,-11.23,137600,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-05-13",4.96,5.8,4.71,5.61,0.84,17.61,96400,{"date":894,"open":879,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-12",5.55,4.17,4.77,-0.75,-13.59,79900,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-11",5.88,6.25,5.46,5.52,-0.28,-4.83,40400,{"date":911,"open":912,"high":913,"low":914,"close":887,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":887},"2026-05-08",6.57,7,5.72,-0.94,-13.95,78300,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-07",7.48,7.5,6.61,6.74,-0.26,-3.71,50300,{"date":928,"open":929,"high":930,"low":931,"close":913,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":913},"2026-05-06",9.32,9.33,6.93,-1.32,-15.87,85400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-05",10.6,10.62,8.175,8.32,-2.39,-22.32,54400,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":375,"percent_change":404,"volume":950,"transactions":9,"vwap":949},"2026-05-04",10.68,10.74,10.645,10.71,1754200,{"date":952,"open":953,"high":947,"low":946,"close":954,"change":201,"percent_change":907,"volume":955,"transactions":9,"vwap":954},"2026-05-01",10.73,10.7,18000,{"date":957,"open":947,"high":958,"low":959,"close":953,"change":277,"percent_change":960,"volume":961,"transactions":9,"vwap":953},"2026-04-30",10.75,10.67,0.47,114300,{"date":963,"open":949,"high":953,"low":946,"close":946,"change":18,"percent_change":18,"volume":964,"transactions":9,"vwap":946},"2026-04-29",15400,{"date":966,"open":959,"high":947,"low":959,"close":946,"change":375,"percent_change":404,"volume":967,"transactions":9,"vwap":946},"2026-04-28",41600,{"date":969,"open":959,"high":970,"low":959,"close":959,"change":294,"percent_change":845,"volume":971,"transactions":9,"vwap":959},"2026-04-27",10.69,3100,{"date":973,"open":970,"high":949,"low":946,"close":970,"change":294,"percent_change":845,"volume":974,"transactions":9,"vwap":970},"2026-04-24",3600,{"date":976,"open":977,"high":978,"low":979,"close":949,"change":375,"percent_change":404,"volume":980,"transactions":9,"vwap":949},"2026-04-23",10.696,10.72,10.683,7900,{"date":982,"open":983,"high":983,"low":959,"close":954,"change":18,"percent_change":18,"volume":984,"transactions":9,"vwap":954},"2026-04-22",10.705,298100,{"date":986,"open":954,"high":954,"low":946,"close":954,"change":220,"percent_change":422,"volume":987,"transactions":9,"vwap":954},"2026-04-21",432000,{"date":989,"open":946,"high":946,"low":990,"close":946,"change":18,"percent_change":18,"volume":991,"transactions":9,"vwap":946},"2026-04-20",10.66,79200,{"date":993,"open":946,"high":994,"low":946,"close":946,"change":108,"percent_change":648,"volume":995,"transactions":9,"vwap":946},"2026-04-17",10.685,8800,{"date":997,"open":998,"high":983,"low":946,"close":970,"change":331,"percent_change":999,"volume":1000,"transactions":9,"vwap":970},"2026-04-16",10.695,0.28,125900,{"date":1002,"open":959,"high":959,"low":990,"close":990,"change":294,"percent_change":845,"volume":1003,"transactions":9,"vwap":990},"2026-04-15",216300,{"date":1005,"open":1006,"high":946,"low":1006,"close":946,"change":18,"percent_change":18,"volume":1007,"transactions":9,"vwap":946},"2026-04-14",10.63,8100,{"date":1009,"open":1010,"high":946,"low":1010,"close":946,"change":220,"percent_change":422,"volume":1011,"transactions":9,"vwap":946},"2026-04-13",10.65,6300,{"date":1013,"open":954,"high":954,"low":1010,"close":990,"change":18,"percent_change":18,"volume":1014,"transactions":9,"vwap":990},"2026-04-10",17900,{"date":1016,"open":1010,"high":990,"low":1010,"close":990,"change":632,"percent_change":277,"volume":1017,"transactions":9,"vwap":990},"2026-04-09",1100,{"date":1019,"open":1010,"high":990,"low":1010,"close":1020,"change":18,"percent_change":18,"volume":1021,"transactions":9,"vwap":1020},"2026-04-08",10.655,6700,{"date":1023,"open":1010,"high":959,"low":1010,"close":1020,"change":632,"percent_change":277,"volume":1024,"transactions":9,"vwap":1020},"2026-04-07",31700,{"date":1026,"open":1027,"high":1020,"low":1027,"close":1010,"change":375,"percent_change":404,"volume":1028,"transactions":9,"vwap":1010},"2026-04-06",10.64,1400,{"date":1030,"open":1027,"high":1031,"low":1027,"close":1027,"change":18,"percent_change":18,"volume":1032,"transactions":9,"vwap":1027},"2026-04-02",10.646,13700,{"date":1034,"open":948,"high":1010,"low":1027,"close":1027,"change":108,"percent_change":648,"volume":1035,"transactions":9,"vwap":1027},"2026-04-01",4300,{"date":1037,"open":948,"high":1010,"low":1027,"close":1010,"change":375,"percent_change":404,"volume":1038,"transactions":9,"vwap":1010},"2026-03-31",12600,{"date":1040,"open":1020,"high":1020,"low":1027,"close":1027,"change":1041,"percent_change":229,"volume":1042,"transactions":9,"vwap":1027},"2026-03-30",-0.005,128200,{"date":1044,"open":1027,"high":990,"low":1027,"close":948,"change":632,"percent_change":277,"volume":1045,"transactions":9,"vwap":948},"2026-03-27",187800,{"date":1047,"open":1010,"high":1010,"low":1006,"close":1027,"change":294,"percent_change":845,"volume":1048,"transactions":9,"vwap":1027},"2026-03-26",133700,{"date":1050,"open":1010,"high":1051,"low":1027,"close":990,"change":375,"percent_change":404,"volume":1052,"transactions":9,"vwap":990},"2026-03-25",10.665,9200,{"date":1054,"open":1010,"high":1010,"low":1027,"close":1010,"change":18,"percent_change":18,"volume":1055,"transactions":9,"vwap":1010},"2026-03-24",48900,{"date":1057,"open":1010,"high":1058,"low":1006,"close":1010,"change":1041,"percent_change":229,"volume":1059,"transactions":9,"vwap":1010},"2026-03-23",10.658,2571600,{"date":1061,"open":1010,"high":990,"low":1010,"close":1020,"change":632,"percent_change":277,"volume":1062,"transactions":9,"vwap":1020},"2026-03-20",2100,{"date":1064,"open":990,"high":990,"low":1010,"close":1010,"change":108,"percent_change":648,"volume":1065,"transactions":9,"vwap":1010},"2026-03-19",8500,{"date":1067,"open":1027,"high":946,"low":1027,"close":990,"change":220,"percent_change":422,"volume":1068,"transactions":9,"vwap":990},"2026-03-18",142300,{"date":1070,"open":938,"high":1027,"low":938,"close":1027,"change":375,"percent_change":404,"volume":1071,"transactions":9,"vwap":1027},"2026-03-17",107400,{"date":1073,"open":938,"high":1006,"low":1074,"close":1006,"change":18,"percent_change":18,"volume":1075,"transactions":9,"vwap":1006},"2026-03-16",10.613,15000,{"date":1077,"open":1006,"high":1006,"low":1078,"close":1006,"change":18,"percent_change":18,"volume":1079,"transactions":9,"vwap":1006},"2026-03-13",10.61,30500,{"date":1081,"open":1082,"high":1006,"low":938,"close":1006,"change":18,"percent_change":18,"volume":1083,"transactions":9,"vwap":1006},"2026-03-12",10.629,251300,{"date":1085,"open":937,"high":1006,"low":937,"close":1006,"change":18,"percent_change":18,"volume":1086,"transactions":9,"vwap":1006},"2026-03-11",42700,{"date":1088,"open":938,"high":1006,"low":937,"close":1006,"change":375,"percent_change":404,"volume":1089,"transactions":9,"vwap":1006},"2026-03-10",5700,{"date":1091,"open":937,"high":938,"low":937,"close":938,"change":375,"percent_change":404,"volume":1092,"transactions":9,"vwap":938},"2026-03-09",17100,{"date":1094,"open":1078,"high":938,"low":937,"close":1078,"change":192,"percent_change":142,"volume":1095,"transactions":9,"vwap":1078},"2026-03-06",76900,{"date":1097,"open":937,"high":1098,"low":1099,"close":1099,"change":201,"percent_change":907,"volume":1100,"transactions":9,"vwap":1099},"2026-03-05",10.605,10.57,7300,{"date":1102,"open":1103,"high":1078,"low":1103,"close":937,"change":375,"percent_change":404,"volume":1104,"transactions":9,"vwap":937},"2026-03-04",10.59,12900,{"date":1106,"open":1107,"high":1078,"low":1108,"close":1103,"change":294,"percent_change":845,"volume":1109,"transactions":9,"vwap":1103},"2026-03-03",10.595,10.58,315200,{"date":1111,"open":1078,"high":1078,"low":1103,"close":1078,"change":375,"percent_change":404,"volume":1071,"transactions":9,"vwap":1078},"2026-03-02",{"date":1113,"open":937,"high":1078,"low":937,"close":937,"change":18,"percent_change":18,"volume":1114,"transactions":9,"vwap":937},"2026-02-27",115300,{"date":1116,"open":937,"high":1078,"low":937,"close":937,"change":108,"percent_change":648,"volume":1117,"transactions":9,"vwap":937},"2026-02-26",49700,{"date":1119,"open":1027,"high":1027,"low":937,"close":1078,"change":108,"percent_change":648,"volume":1120,"transactions":9,"vwap":1078},"2026-02-25",116400,{"date":1122,"open":1006,"high":1006,"low":937,"close":938,"change":18,"percent_change":18,"volume":1123,"transactions":9,"vwap":938},"2026-02-24",34800,{"date":1125,"open":1027,"high":1027,"low":1103,"close":938,"change":375,"percent_change":404,"volume":1126,"transactions":9,"vwap":938},"2026-02-23",13100,{"date":1128,"open":1103,"high":1078,"low":1103,"close":1078,"change":18,"percent_change":18,"volume":1129,"transactions":9,"vwap":1078},"2026-02-20",32700,{"date":1131,"open":937,"high":1132,"low":1108,"close":1078,"change":331,"percent_change":999,"volume":1133,"transactions":9,"vwap":1078},"2026-02-19",10.615,611200,{"date":1135,"open":1108,"high":1136,"low":1108,"close":1108,"change":1041,"percent_change":229,"volume":1137,"transactions":9,"vwap":1108},"2026-02-18",10.594,121000,{"date":1139,"open":1108,"high":937,"low":1140,"close":1141,"change":1041,"percent_change":229,"volume":1142,"transactions":9,"vwap":1141},"2026-02-17",10.575,10.585,148400,{"date":1144,"open":1103,"high":937,"low":1103,"close":1103,"change":18,"percent_change":18,"volume":1145,"transactions":9,"vwap":1103},"2026-02-13",15600,{"date":1147,"open":1103,"high":937,"low":1140,"close":1103,"change":1041,"percent_change":229,"volume":1148,"transactions":9,"vwap":1103},"2026-02-12",114500,{"date":1150,"open":1103,"high":1151,"low":1103,"close":1107,"change":1041,"percent_change":229,"volume":1152,"transactions":9,"vwap":1107},"2026-02-11",10.607,16700,{"date":1154,"open":1078,"high":1078,"low":1108,"close":937,"change":375,"percent_change":404,"volume":1155,"transactions":9,"vwap":937},"2026-02-10",857800,{"date":1157,"open":1158,"high":937,"low":1158,"close":1103,"change":18,"percent_change":18,"volume":1159,"transactions":9,"vwap":1103},"2026-02-09",10.55,1283700,{"date":1161,"open":937,"high":937,"low":1162,"close":1103,"change":375,"percent_change":404,"volume":1163,"transactions":9,"vwap":1103},"2026-02-06",10.569,23100,{"date":1165,"open":1158,"high":1141,"low":1158,"close":1108,"change":220,"percent_change":422,"volume":1166,"transactions":9,"vwap":1108},"2026-02-05",860200,{"date":1168,"open":1169,"high":1140,"low":1158,"close":1169,"change":108,"percent_change":648,"volume":1170,"transactions":9,"vwap":1169},"2026-02-04",10.56,27900,{"date":1172,"open":1141,"high":1103,"low":1099,"close":1099,"change":1173,"percent_change":873,"volume":1174,"transactions":9,"vwap":1099},"2026-02-03",-0.015,19900,{"date":1176,"open":937,"high":937,"low":1177,"close":1141,"change":1178,"percent_change":103,"volume":1179,"transactions":9,"vwap":1141},"2026-02-02",10.579,0.006,44300,{"date":1181,"open":1158,"high":1103,"low":1158,"close":1177,"change":1182,"percent_change":404,"volume":1183,"transactions":9,"vwap":1177},"2026-01-30",0.009,2000,{"date":1185,"open":1186,"high":1108,"low":1186,"close":1099,"change":375,"percent_change":404,"volume":1187,"transactions":9,"vwap":1099},"2026-01-29",10.553,385700,{"date":1189,"open":1140,"high":1140,"low":1158,"close":1169,"change":375,"percent_change":404,"volume":1190,"transactions":9,"vwap":1169},"2026-01-28",22300,{"date":1192,"open":1169,"high":1169,"low":1158,"close":1158,"change":18,"percent_change":18,"volume":1193,"transactions":9,"vwap":1158},"2026-01-27",7000,{"date":1195,"open":1158,"high":1140,"low":1196,"close":1158,"change":18,"percent_change":18,"volume":1197,"transactions":9,"vwap":1158},"2026-01-26",10.54,26300,{"date":1199,"open":1103,"high":1103,"low":1158,"close":1158,"change":1173,"percent_change":873,"volume":1200,"transactions":9,"vwap":1158},"2026-01-23",36200,{"date":1202,"open":1169,"high":1108,"low":1196,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-01-22",10.565,0.025,0.24,1081900,{"date":1208,"open":1209,"high":1169,"low":1196,"close":1196,"change":1041,"percent_change":229,"volume":1210,"transactions":9,"vwap":1196},"2026-01-21",10.546,119900,{"date":1212,"open":1158,"high":1099,"low":1213,"close":1214,"change":566,"percent_change":707,"volume":1215,"transactions":9,"vwap":1214},"2026-01-20",10.53,10.545,108500,{"date":1217,"open":1218,"high":1099,"low":1219,"close":1099,"change":220,"percent_change":422,"volume":1220,"transactions":9,"vwap":1099},"2026-01-16",10.52,10.51,45500,{"date":1222,"open":1223,"high":1169,"low":1224,"close":1158,"change":220,"percent_change":422,"volume":1225,"transactions":9,"vwap":1158},"2026-01-15",10.503,10.5,79000,{"date":1227,"open":1213,"high":1196,"low":1224,"close":1213,"change":18,"percent_change":18,"volume":1228,"transactions":9,"vwap":1213},"2026-01-14",51400,{"date":1230,"open":1219,"high":1158,"low":1224,"close":1213,"change":18,"percent_change":18,"volume":1231,"transactions":9,"vwap":1213},"2026-01-13",71800,{"date":1233,"open":937,"high":937,"low":1218,"close":1213,"change":201,"percent_change":907,"volume":1234,"transactions":9,"vwap":1213},"2026-01-12",86200,{"date":1236,"open":938,"high":953,"low":1158,"close":1169,"change":108,"percent_change":648,"volume":1237,"transactions":9,"vwap":1169},"2026-01-09",612600,{"date":1239,"open":1240,"high":1099,"low":1213,"close":1099,"change":220,"percent_change":422,"volume":1241,"transactions":9,"vwap":1099},"2026-01-08",10.531,110600,{"date":1243,"open":1196,"high":1103,"low":1213,"close":1158,"change":201,"percent_change":907,"volume":1244,"transactions":9,"vwap":1158},"2026-01-07",203200,{"date":1246,"open":1218,"high":937,"low":1218,"close":1108,"change":192,"percent_change":142,"volume":1247,"transactions":9,"vwap":1108},"2026-01-06",104200,{"date":1249,"open":1219,"high":1196,"low":1224,"close":1196,"change":18,"percent_change":18,"volume":1250,"transactions":9,"vwap":1196},"2026-01-05",43600,{"date":1252,"open":1224,"high":1196,"low":1224,"close":1196,"change":18,"percent_change":18,"volume":1253,"transactions":9,"vwap":1196},"2026-01-02",131600,{"date":1255,"open":1218,"high":1214,"low":1219,"close":1196,"change":375,"percent_change":404,"volume":1256,"transactions":9,"vwap":1196},"2025-12-31",99200,{"date":1258,"open":1224,"high":1213,"low":1259,"close":1213,"change":375,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1213},"2025-12-30",10.48,0.1,113800,{"date":1263,"open":1219,"high":1264,"low":1224,"close":1218,"change":1041,"percent_change":229,"volume":1265,"transactions":9,"vwap":1218},"2025-12-29",10.525,34100,{"date":1267,"open":1224,"high":1196,"low":1224,"close":1264,"change":632,"percent_change":277,"volume":1268,"transactions":9,"vwap":1264},"2025-12-26",75600,{"date":1270,"open":1271,"high":1213,"low":1271,"close":1218,"change":375,"percent_change":1260,"volume":1272,"transactions":9,"vwap":1218},"2025-12-24",10.49,45100,{"date":1274,"open":1219,"high":1218,"low":1271,"close":1219,"change":108,"percent_change":551,"volume":1275,"transactions":9,"vwap":1219},"2025-12-23",54600,{"date":1277,"open":1224,"high":1213,"low":1224,"close":1218,"change":220,"percent_change":422,"volume":640,"transactions":9,"vwap":1218},"2025-12-22",{"date":1279,"open":1224,"high":1219,"low":1224,"close":1224,"change":1173,"percent_change":873,"volume":1228,"transactions":9,"vwap":1224},"2025-12-19",{"date":1281,"open":1218,"high":1213,"low":1219,"close":1282,"change":632,"percent_change":277,"volume":1011,"transactions":9,"vwap":1282},"2025-12-18",10.515,{"date":1284,"open":1219,"high":1213,"low":1219,"close":1219,"change":108,"percent_change":551,"volume":645,"transactions":9,"vwap":1219},"2025-12-17",{"date":1286,"open":1224,"high":1213,"low":1224,"close":1218,"change":220,"percent_change":422,"volume":1287,"transactions":9,"vwap":1218},"2025-12-16",333500,{"date":1289,"open":1259,"high":1219,"low":1259,"close":1224,"change":220,"percent_change":422,"volume":1290,"transactions":9,"vwap":1224},"2025-12-15",202800,{"date":1292,"open":1259,"high":1271,"low":1293,"close":1259,"change":294,"percent_change":845,"volume":1294,"transactions":9,"vwap":1259},"2025-12-12",10.47,57200,{"date":1296,"open":1271,"high":1219,"low":1259,"close":1224,"change":18,"percent_change":18,"volume":1297,"transactions":9,"vwap":1224},"2025-12-11",30700,{"date":1299,"open":1271,"high":1219,"low":1271,"close":1224,"change":375,"percent_change":1260,"volume":1300,"transactions":9,"vwap":1224},"2025-12-10",60600,{"date":1302,"open":1303,"high":1219,"low":1271,"close":1271,"change":108,"percent_change":551,"volume":1304,"transactions":9,"vwap":1271},"2025-12-09",10.504,54300,{"date":1306,"open":1259,"high":1213,"low":1259,"close":1224,"change":220,"percent_change":422,"volume":1307,"transactions":9,"vwap":1224},"2025-12-08",84300,{"date":1309,"open":1219,"high":1219,"low":1259,"close":1259,"change":18,"percent_change":18,"volume":1310,"transactions":9,"vwap":1259},"2025-12-05",32200,{"date":1312,"open":1271,"high":937,"low":1259,"close":1259,"change":1041,"percent_change":229,"volume":1313,"transactions":9,"vwap":1259},"2025-12-04",25100,{"date":1315,"open":1259,"high":1271,"low":1259,"close":1316,"change":1041,"percent_change":229,"volume":1317,"transactions":9,"vwap":1316},"2025-12-03",10.485,21500,{"date":1319,"open":1293,"high":1218,"low":1293,"close":1271,"change":220,"percent_change":422,"volume":1320,"transactions":9,"vwap":1271},"2025-12-02",98700,{"date":1322,"open":1224,"high":1224,"low":1293,"close":1293,"change":294,"percent_change":845,"volume":1323,"transactions":9,"vwap":1293},"2025-12-01",118000,{"date":1325,"open":1224,"high":1264,"low":1259,"close":1271,"change":632,"percent_change":277,"volume":1326,"transactions":9,"vwap":1271},"2025-11-28",12700,{"date":1328,"open":1259,"high":1224,"low":1259,"close":1316,"change":632,"percent_change":277,"volume":1329,"transactions":9,"vwap":1316},"2025-11-26",29900,{"date":1331,"open":1271,"high":1271,"low":1293,"close":1259,"change":18,"percent_change":18,"volume":1332,"transactions":9,"vwap":1259},"2025-11-25",78400,{"date":1334,"open":1259,"high":1213,"low":1293,"close":1259,"change":375,"percent_change":1260,"volume":1335,"transactions":9,"vwap":1259},"2025-11-24",20500,{"date":1337,"open":1338,"high":1316,"low":1338,"close":1293,"change":18,"percent_change":18,"volume":1339,"transactions":9,"vwap":1293},"2025-11-21",10.46,59200,{"date":1341,"open":1196,"high":1196,"low":1342,"close":1293,"change":108,"percent_change":551,"volume":1343,"transactions":9,"vwap":1293},"2025-11-20",10.465,397100,{"date":1345,"open":1293,"high":1219,"low":1293,"close":1259,"change":18,"percent_change":18,"volume":1346,"transactions":9,"vwap":1259},"2025-11-19",86700,{"date":1348,"open":1224,"high":1219,"low":1293,"close":1259,"change":294,"percent_change":845,"volume":1349,"transactions":9,"vwap":1259},"2025-11-18",91200,{"date":1351,"open":1271,"high":1158,"low":1259,"close":1224,"change":294,"percent_change":845,"volume":1352,"transactions":9,"vwap":1224},"2025-11-17",112700,{"date":1354,"open":1259,"high":1355,"low":1293,"close":1218,"change":220,"percent_change":422,"volume":1356,"transactions":9,"vwap":1218},"2025-11-14",10.532,132100,{"date":1358,"open":1219,"high":1359,"low":1224,"close":1224,"change":201,"percent_change":907,"volume":1360,"transactions":9,"vwap":1224},"2025-11-13",10.535,246700,{"date":1362,"open":1158,"high":1108,"low":1224,"close":1213,"change":566,"percent_change":707,"volume":1363,"transactions":9,"vwap":1213},"2025-11-12",367800,{"date":1365,"open":1366,"high":1103,"low":1218,"close":1367,"change":632,"percent_change":277,"volume":1368,"transactions":9,"vwap":1367},"2025-11-11",10.534,10.555,145200,{"date":1370,"open":1169,"high":1371,"low":1218,"close":1158,"change":108,"percent_change":648,"volume":1372,"transactions":9,"vwap":1158},"2025-11-10",10.563,397300,{"date":1374,"open":937,"high":937,"low":1196,"close":1169,"change":294,"percent_change":845,"volume":1375,"transactions":9,"vwap":1169},"2025-11-07",375700,{"date":1377,"open":970,"high":970,"low":1169,"close":1108,"change":294,"percent_change":845,"volume":1378,"transactions":9,"vwap":1108},"2025-11-06",186600,{"date":1380,"open":1078,"high":1381,"low":1099,"close":937,"change":18,"percent_change":18,"volume":1382,"transactions":9,"vwap":937},"2025-11-05",10.635,157600,{"date":1384,"open":1006,"high":959,"low":1196,"close":937,"change":366,"percent_change":1385,"volume":1386,"transactions":9,"vwap":937},"2025-11-04",-1.03,548700,{"date":1388,"open":1389,"high":1389,"low":959,"close":949,"change":648,"percent_change":1390,"volume":1391,"transactions":9,"vwap":949},"2025-11-03",10.89,-0.83,591200,{"date":1393,"open":1389,"high":1394,"low":1395,"close":1395,"change":349,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2025-10-31",10.9,10.8,-0.37,150900,{"date":1399,"open":1395,"high":1400,"low":1401,"close":1402,"change":375,"percent_change":404,"volume":1403,"transactions":9,"vwap":1402},"2025-10-30",10.85,10.77,10.84,183800,{"date":1405,"open":1406,"high":1406,"low":1401,"close":1407,"change":238,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2025-10-29",10.92,10.83,-0.73,345500,{"date":1411,"open":1412,"high":1413,"low":1400,"close":1412,"change":18,"percent_change":18,"volume":1414,"transactions":9,"vwap":1412},"2025-10-28",10.91,10.96,660800,{"date":1416,"open":1406,"high":1417,"low":1418,"close":1412,"change":375,"percent_change":404,"volume":1419,"transactions":9,"vwap":1412},"2025-10-27",10.975,10.87,204000,{"date":1421,"open":1422,"high":1423,"low":1407,"close":1394,"change":201,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1394},"2025-10-24",11,11.08,-0.27,337600,{"date":1427,"open":1428,"high":1429,"low":1394,"close":1430,"change":404,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-10-23",10.95,11.05,10.93,0.83,1059000,{"date":1434,"open":1394,"high":1406,"low":1395,"close":1402,"change":238,"percent_change":1408,"volume":1435,"transactions":9,"vwap":1402},"2025-10-22",874500,{"date":1437,"open":1394,"high":1422,"low":1407,"close":1406,"change":192,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1406},"2025-10-21",0.37,454100,{"date":1441,"open":1442,"high":1443,"low":1400,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-10-20",11.41,11.455,10.88,-0.47,-4.14,743400,{"date":1449,"open":1412,"high":1442,"low":1412,"close":1450,"change":999,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-10-17",11.35,2.53,980800,{"date":1454,"open":1455,"high":1456,"low":1430,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2025-10-16",11.55,11.6,11.07,-0.65,-5.55,2214300,{"date":1462,"open":1463,"high":22,"low":1455,"close":1464,"change":404,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-10-15",12.45,11.72,0.77,2744000,{"date":1468,"open":1469,"high":1470,"low":1394,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2025-10-14",10.98,11.865,11.63,0.71,6.5,3874200,{"date":1476,"open":1400,"high":1406,"low":1477,"close":1406,"change":1260,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1406},"2025-10-13",10.78,0.92,951000,{"date":1481,"open":1422,"high":1482,"low":958,"close":1483,"change":690,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-10-10",11.06,10.82,-1.19,1732900,{"date":1487,"open":1488,"high":1489,"low":1394,"close":1428,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1428},"2025-10-09",11.3,11.34,-0.17,-1.53,1744300,{"date":1494,"open":1407,"high":1495,"low":1395,"close":1496,"change":137,"percent_change":768,"volume":1497,"transactions":9,"vwap":1496},"2025-10-08",11.66,11.12,6034100,{"date":1499,"open":1500,"high":1428,"low":1078,"close":1395,"change":1260,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1395},"2025-10-07",10.79,0.93,1262000,{"date":1504,"open":1169,"high":1477,"low":1196,"close":954,"change":1505,"percent_change":470,"volume":1506,"transactions":9,"vwap":954},"2025-10-06",0.2,1958000,{"date":1508,"open":946,"high":946,"low":1259,"close":1224,"change":18,"percent_change":18,"volume":1509,"transactions":9,"vwap":1224},"2025-10-03",42900,{"date":1511,"open":958,"high":958,"low":1224,"close":1224,"change":349,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1224},"2025-10-02",-0.38,6500,{"date":1515,"open":1158,"high":937,"low":1213,"close":1196,"change":108,"percent_change":648,"volume":1516,"transactions":9,"vwap":1196},"2025-10-01",234800,{"date":1518,"open":1169,"high":1169,"low":1218,"close":1158,"change":331,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1158},"2025-09-30",0.29,351100,{"date":1522,"open":946,"high":994,"low":1259,"close":1218,"change":498,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1218},"2025-09-29",1.06,1229900,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":18,"percent_change":18,"volume":1528,"transactions":9,"vwap":1527},"2025-09-26",10.41,200,{"date":1530,"open":1527,"high":1527,"low":1527,"close":1527,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1527},"2025-09-25",{"date":1532,"open":1527,"high":1527,"low":1527,"close":1527,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1527},"2025-09-24",{"date":1534,"open":1527,"high":1527,"low":1527,"close":1527,"change":18,"percent_change":18,"volume":1535,"transactions":9,"vwap":1527},"2025-09-23",100,{"date":1537,"open":1527,"high":1527,"low":1527,"close":1527,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1527},"2025-09-22",{"date":1539,"open":1527,"high":1527,"low":1527,"close":1527,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1527},"2025-09-19",{"date":1541,"open":1527,"high":1527,"low":1527,"close":1527,"change":220,"percent_change":422,"volume":1535,"transactions":9,"vwap":1527},"2025-09-18",{"date":1543,"open":1544,"high":1544,"low":1544,"close":1544,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1544},"2025-09-17",10.39,{"date":1546,"open":1544,"high":1544,"low":1544,"close":1544,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1544},"2025-09-16",{"date":1548,"open":1549,"high":1549,"low":1550,"close":1544,"change":18,"percent_change":18,"volume":1551,"transactions":9,"vwap":1544},"2025-09-15",10.402,10.38,39700,{"date":1553,"open":1544,"high":1544,"low":1544,"close":1544,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1544},"2025-09-12",{"date":1555,"open":1544,"high":1544,"low":1544,"close":1544,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1544},"2025-09-11",{"date":1557,"open":1544,"high":1544,"low":1544,"close":1544,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1544},"2025-09-10",0.015,0.14,31300,{"date":1562,"open":1563,"high":1563,"low":1563,"close":1563,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1563},"2025-09-09",10.375,{"date":1565,"open":1563,"high":1563,"low":1563,"close":1563,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1563},"2025-09-08",{"date":1567,"open":1568,"high":1527,"low":1568,"close":1563,"change":632,"percent_change":277,"volume":1569,"transactions":9,"vwap":1563},"2025-09-05",10.34,600,{"date":1571,"open":1572,"high":1572,"low":1572,"close":1572,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1572},"2025-09-04",10.37,{"date":1574,"open":1572,"high":1572,"low":1572,"close":1572,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1572},"2025-09-03",{"date":1576,"open":1572,"high":1572,"low":1572,"close":1572,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1572},"2025-09-02",{"date":1578,"open":1572,"high":1572,"low":1572,"close":1572,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1572},"2025-08-29",{"date":1580,"open":1572,"high":1572,"low":1572,"close":1572,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1572},"2025-08-28",{"date":1582,"open":1572,"high":1572,"low":1572,"close":1572,"change":375,"percent_change":1260,"volume":1583,"transactions":9,"vwap":1572},"2025-08-27",800,{"date":1585,"open":1586,"high":1586,"low":1586,"close":1586,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1586},"2025-08-26",10.36,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1586,"change":108,"percent_change":551,"volume":1062,"transactions":9,"vwap":1586},"2025-08-25",10.35,10.419,{"date":1592,"open":1572,"high":1572,"low":1572,"close":1572,"change":1178,"percent_change":103,"volume":1535,"transactions":9,"vwap":1572},"2025-08-22",{"date":1594,"open":1595,"high":1595,"low":1595,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-08-21",10.364,-0.016,-0.15,700,{"date":1600,"open":1572,"high":1544,"low":1572,"close":1550,"change":375,"percent_change":1260,"volume":1601,"transactions":9,"vwap":1550},"2025-08-20",3500,{"date":1603,"open":1572,"high":1572,"low":1572,"close":1572,"change":18,"percent_change":18,"volume":1604,"transactions":9,"vwap":1572},"2025-08-19",300,{"date":1606,"open":1572,"high":1572,"low":1572,"close":1572,"change":18,"percent_change":18,"volume":1528,"transactions":9,"vwap":1572},"2025-08-18",{"date":1608,"open":1572,"high":1572,"low":1572,"close":1572,"change":18,"percent_change":18,"volume":1609,"transactions":9,"vwap":1572},"2025-08-15",11700,{"date":1611,"open":1572,"high":1572,"low":1572,"close":1572,"change":18,"percent_change":18,"volume":1028,"transactions":9,"vwap":1572},"2025-08-14",{"date":1613,"open":1572,"high":1572,"low":1572,"close":1572,"change":220,"percent_change":422,"volume":1614,"transactions":9,"vwap":1572},"2025-08-13",1600,{"date":1616,"open":1572,"high":1572,"low":1589,"close":1589,"change":294,"percent_change":845,"volume":1617,"transactions":9,"vwap":1589},"2025-08-12",15800,{"date":1619,"open":1572,"high":1572,"low":1572,"close":1572,"change":18,"percent_change":18,"volume":1620,"transactions":9,"vwap":1572},"2025-08-11",1200,{"date":1622,"open":1572,"high":1572,"low":1572,"close":1572,"change":18,"percent_change":18,"volume":1583,"transactions":9,"vwap":1572},"2025-08-08",{"date":1624,"open":1544,"high":1544,"low":1586,"close":1572,"change":294,"percent_change":845,"volume":1625,"transactions":9,"vwap":1572},"2025-08-07",178800,{"date":1627,"open":1550,"high":1544,"low":1572,"close":1544,"change":18,"percent_change":18,"volume":1628,"transactions":9,"vwap":1544},"2025-08-06",66800,{"date":1630,"open":1544,"high":1544,"low":1572,"close":1544,"change":375,"percent_change":1260,"volume":1631,"transactions":9,"vwap":1544},"2025-08-05",321400,{"date":1633,"open":1544,"high":1544,"low":1550,"close":1550,"change":18,"percent_change":18,"volume":1634,"transactions":9,"vwap":1550},"2025-08-04",10700,{"date":1636,"open":1637,"high":1550,"low":1637,"close":1550,"change":375,"percent_change":1260,"volume":1638,"transactions":9,"vwap":1550},"2025-08-01",10.373,3800,{"date":1640,"open":1550,"high":1550,"low":1572,"close":1572,"change":1041,"percent_change":229,"volume":1638,"transactions":9,"vwap":1572},"2025-07-31",{"date":1642,"open":1550,"high":1550,"low":1572,"close":1563,"change":1041,"percent_change":229,"volume":1643,"transactions":9,"vwap":1563},"2025-07-30",736300,{"date":1645,"open":1550,"high":1550,"low":1572,"close":1550,"change":375,"percent_change":1260,"volume":1646,"transactions":9,"vwap":1550},"2025-07-29",340800,{"date":1648,"open":1550,"high":1544,"low":1572,"close":1572,"change":108,"percent_change":551,"volume":1649,"transactions":9,"vwap":1572},"2025-07-28",153100,{"date":1651,"open":1550,"high":1550,"low":1550,"close":1550,"change":18,"percent_change":18,"volume":1183,"transactions":9,"vwap":1550},"2025-07-25",{"date":1653,"open":1654,"high":1655,"low":1550,"close":1550,"change":18,"percent_change":18,"volume":1656,"transactions":9,"vwap":1550},"2025-07-24",10.383,10.385,4500,{"date":1658,"open":1544,"high":1544,"low":1550,"close":1550,"change":108,"percent_change":551,"volume":1659,"transactions":9,"vwap":1550},"2025-07-23",140100,{"date":1661,"open":1544,"high":1544,"low":1550,"close":1544,"change":18,"percent_change":18,"volume":1662,"transactions":9,"vwap":1544},"2025-07-22",260600,{"date":1664,"open":1550,"high":1544,"low":1550,"close":1544,"change":375,"percent_change":1260,"volume":1665,"transactions":9,"vwap":1544},"2025-07-21",3700,{"date":1667,"open":1550,"high":1550,"low":1550,"close":1550,"change":18,"percent_change":18,"volume":1668,"transactions":9,"vwap":1550},"2025-07-18",445900,{"date":1670,"open":1550,"high":1550,"low":1572,"close":1550,"change":375,"percent_change":1260,"volume":1671,"transactions":9,"vwap":1550},"2025-07-17",200300,{"date":1673,"open":1550,"high":1550,"low":1572,"close":1572,"change":1596,"percent_change":1597,"volume":1674,"transactions":9,"vwap":1572},"2025-07-16",68800,{"date":1676,"open":1586,"high":1677,"low":1586,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-07-15",10.43,10.386,0.031,0.3,432900,{"date":1683,"open":1684,"high":1684,"low":1684,"close":1684,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1684},"2025-07-14",10.355,{"date":1686,"open":1684,"high":1684,"low":1684,"close":1684,"change":632,"percent_change":277,"volume":1687,"transactions":9,"vwap":1684},"2025-07-11",5100,{"date":1689,"open":1589,"high":1589,"low":1589,"close":1589,"change":108,"percent_change":551,"volume":1690,"transactions":9,"vwap":1589},"2025-07-10",900,{"date":1692,"open":1589,"high":1572,"low":1589,"close":1586,"change":108,"percent_change":551,"volume":1598,"transactions":9,"vwap":1586},"2025-07-09",{"date":1694,"open":1695,"high":1695,"low":1572,"close":1572,"change":201,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1572},"2025-07-08",10.4,-0.29,400,{"date":1699,"open":1695,"high":1695,"low":1695,"close":1695,"change":18,"percent_change":18,"volume":1700,"transactions":9,"vwap":1695},"2025-07-07",500,{"date":1702,"open":1695,"high":1695,"low":1695,"close":1695,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1695},"2025-07-03",{"date":1704,"open":1695,"high":1695,"low":1695,"close":1695,"change":294,"percent_change":845,"volume":1535,"transactions":9,"vwap":1695},"2025-07-02",{"date":1706,"open":1707,"high":1707,"low":1707,"close":1707,"change":192,"percent_change":1708,"volume":1535,"transactions":9,"vwap":1707},"2025-07-01",10.42,0.39,{"date":1710,"open":1572,"high":1550,"low":1572,"close":1550,"change":375,"percent_change":1260,"volume":1604,"transactions":9,"vwap":1550},"2025-06-30",{"date":1712,"open":1572,"high":1572,"low":1572,"close":1572,"change":220,"percent_change":422,"volume":1528,"transactions":9,"vwap":1572},"2025-06-27",{"date":1714,"open":1572,"high":1572,"low":1715,"close":1589,"change":108,"percent_change":551,"volume":1716,"transactions":9,"vwap":1589},"2025-06-26",10.33,118800,{"date":1718,"open":1586,"high":1586,"low":1586,"close":1586,"change":349,"percent_change":1512,"volume":1017,"transactions":9,"vwap":1586},"2025-06-25",{"date":1720,"open":1695,"high":1695,"low":1695,"close":1695,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1695},"2025-06-24",{"date":1722,"open":1695,"high":1695,"low":1695,"close":1695,"change":18,"percent_change":18,"volume":1723,"transactions":9,"vwap":1695},"2025-06-23",3000,{"date":1725,"open":1726,"high":1695,"low":1726,"close":1695,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1695},"2025-06-20",10.315,0.085,0.82,96500,{"date":1731,"open":1726,"high":1726,"low":1726,"close":1726,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1726},"2025-06-18",{"date":1733,"open":1726,"high":1726,"low":1726,"close":1726,"change":566,"percent_change":707,"volume":1569,"transactions":9,"vwap":1726},"2025-06-17",{"date":1735,"open":1568,"high":1568,"low":1568,"close":1568,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1568},"2025-06-16",{"date":1737,"open":1568,"high":1568,"low":1568,"close":1568,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1568},"2025-06-13",{"date":1739,"open":1568,"high":1568,"low":1568,"close":1568,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1568},"2025-06-12",{"date":1741,"open":1568,"high":1568,"low":1568,"close":1568,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1568},"2025-06-11",{"date":1743,"open":1568,"high":1568,"low":1568,"close":1568,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1568},"2025-06-10",{"date":1745,"open":1568,"high":1568,"low":1568,"close":1568,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1568},"2025-06-09",{"date":1747,"open":1568,"high":1568,"low":1568,"close":1568,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1568},"2025-06-06",{"date":1749,"open":1568,"high":1568,"low":1568,"close":1568,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1568},"2025-06-05",{"date":1751,"open":1550,"high":1550,"low":1568,"close":1568,"change":375,"percent_change":1260,"volume":1690,"transactions":9,"vwap":1568},"2025-06-04",{"date":1753,"open":1715,"high":1715,"low":1715,"close":1715,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1715},"2025-06-03",{"date":1755,"open":1715,"high":1715,"low":1715,"close":1715,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1715},"2025-06-02",{"date":1757,"open":1715,"high":1715,"low":1715,"close":1715,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1715},"2025-05-30",{"date":1759,"open":1760,"high":1715,"low":1761,"close":1715,"change":192,"percent_change":1708,"volume":1604,"transactions":9,"vwap":1715},"2025-05-29",10.326,10.295,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":192,"percent_change":1708,"volume":1766,"transactions":9,"vwap":1765},"2025-05-28",10.25,10.29,51000,{"date":1768,"open":1764,"high":1764,"low":1764,"close":1764,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1764},"2025-05-27",{"date":1770,"open":1764,"high":1764,"low":1764,"close":1764,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1764},"2025-05-23",{"date":1772,"open":1764,"high":1764,"low":1764,"close":1764,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1764},"2025-05-22",{"date":1774,"open":1764,"high":1764,"low":1764,"close":1764,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1764},"2025-05-21",{"date":1776,"open":1764,"high":1764,"low":1764,"close":1764,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1764},"2025-05-20",{"date":1778,"open":1764,"high":1764,"low":1764,"close":1764,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1764},"2025-05-19",{"date":1780,"open":1764,"high":1764,"low":1764,"close":1764,"change":18,"percent_change":18,"volume":1583,"transactions":9,"vwap":1764},"2025-05-16",{"date":1782,"open":1764,"high":1764,"low":1764,"close":1764,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1764},"2025-05-15",{"date":1784,"open":1785,"high":1764,"low":1785,"close":1764,"change":220,"percent_change":1505,"volume":1786,"transactions":9,"vwap":1764},"2025-05-14",10.24,309700,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1790,"change":375,"percent_change":1260,"volume":1791,"transactions":9,"vwap":1790},"2025-05-13",10.28,10.23,71300,{"date":1793,"open":1794,"high":1794,"low":1794,"close":1794,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1794},"2025-05-12",10.22,{"date":1796,"open":1794,"high":1794,"low":1794,"close":1794,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1794},"2025-05-09",{"date":1798,"open":1785,"high":1785,"low":1794,"close":1794,"change":294,"percent_change":789,"volume":1183,"transactions":9,"vwap":1794},"2025-05-08",{"date":1800,"open":1785,"high":1785,"low":1785,"close":1785,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1785},"2025-05-07",{"date":1802,"open":1785,"high":1785,"low":1785,"close":1785,"change":1803,"percent_change":676,"volume":1190,"transactions":9,"vwap":1785},"2025-05-06",0.013,{"date":1805,"open":1794,"high":1806,"low":1794,"close":1806,"change":1807,"percent_change":690,"volume":1598,"transactions":9,"vwap":1806},"2025-05-05",10.227,-0.013,{"date":1809,"open":1785,"high":1785,"low":1785,"close":1785,"change":375,"percent_change":1260,"volume":1810,"transactions":9,"vwap":1785},"2025-05-02",8000,{"date":1812,"open":1785,"high":1785,"low":1813,"close":1790,"change":375,"percent_change":1260,"volume":1814,"transactions":9,"vwap":1790},"2025-05-01",10.225,322900,{"date":1816,"open":1794,"high":1794,"low":1794,"close":1794,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1794},"2025-04-30",{"date":1818,"open":1819,"high":1794,"low":1819,"close":1794,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1794},"2025-04-29",10.2,0.021,0.21,11200,{"date":1824,"open":1825,"high":1825,"low":1825,"close":1825,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1825},"2025-04-28",10.199,{"date":1827,"open":1825,"high":1825,"low":1825,"close":1825,"change":1828,"percent_change":142,"volume":1535,"transactions":9,"vwap":1825},"2025-04-25",0.039,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1831,"change":220,"percent_change":1505,"volume":1833,"transactions":9,"vwap":1831},"2025-04-24",10.16,10.18,40000,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1836},"2025-04-23",10.14,{"date":174,"open":1836,"high":1836,"low":1836,"close":1836,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1836}]