[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IQMX":3,"homepage-market-summary":29,"stock-historical-IQMX":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"IQMX","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"IQM Quantum Computers Oyj American Depositary Shares","Nasdaq",null,"Common Stock","IQM Quantum Computers Oyj is engaged in superconducting quantum computing and provides quantum computing systems and cloud platform access to enterprises, research institutions, high-performance computing centers, and national laboratories. Its offerings include quantum systems based on an open and modular architecture. The company has operations in Munich, Germany, and deployments across Europe, Asia, and North America.",false,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},10.56,10.54,10.6,10.21,10.35,0.21,2.03,321818.730265,3314,10.4776,15.1,8.74,260585.27355984063,28.6,338,{"status":30,"indices":31,"watchlist":73,"sectors":95,"benchmarks":150},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":19,"pct_change":71,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":12,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":38,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":38},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":38},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":38},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":38},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":12},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":38},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":28,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":14,"start_date":177,"end_date":5},209418,70783403.66352,5.07,"2025-06-02",[179,180,188,199,206,215,225,236,245,256,265,274,285,294,304,315,326,333,343,351,361,369,378,387,396,402,411,420,429,437,447,457,468,476,485,494,501,510,521,531,541,551,562,571,580,590,599,607,614,622,629,639,649,660,668,676,681,687,696,705,712,720,728,734,742,749,757,766,773,778,784,790,798,803,806,811,815,819,823,828,834,841,848,853,858,866,872,878,885,891,896,904,910,917,922,928,934,938,943,950,957,962,966,971,976,980,984,990,993,997,1002,1007,1012,1015,1020,1023,1028,1031,1034,1037,1041,1045,1048,1051,1054,1059,1063,1066,1069,1073,1077,1082,1086,1090,1093,1098,1101,1104,1108,1112,1115,1119,1124,1127,1131,1135,1139,1142,1146,1149,1154,1158,1161,1165,1170,1173,1177,1181,1184,1186,1190,1195,1198,1204,1207,1214,1219,1224,1228,1231,1235,1240,1244,1247,1250,1254,1257,1261,1264,1269,1271,1275,1278,1283,1287,1289,1292,1296,1298,1300,1304,1307,1309,1312,1314,1316,1319,1322,1325,1328,1330,1333,1336,1339,1342,1345,1348,1350,1353,1355,1358,1361,1364,1368,1371,1374,1377,1380,1383,1387,1391,1396,1399,1402,1405,1408,1411,1416,1418,1422,1426,1429,1433,1438,1444,1448,1451,1455,1460,1463,1467,1471,1474,1478,1484,1490,1492,1494,1499,1502,1505,1507,1509,1511,1513,1515,1517,1519,1521,1523,1527,1529,1532,1534,1536,1538,1540,1542,1544,1546,1548,1550,1552,1554,1556,1558,1560,1562,1565,1569,1573,1576,1579,1583,1586,1590,1595,1597,1600,1602,1605,1608,1611,1614,1617,1619,1621,1624,1627,1630,1632,1634,1637,1641,1644,1647,1651,1654,1658,1661,1664,1667,1670,1673,1676,1679,1681,1684,1687,1691,1694,1697,1702,1706,1708,1712,1716,1719,1722,1725,1727,1731,1734,1737,1740,1743,1749,1753],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":181,"open":16,"high":16,"low":182,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-02",10,0.23,2.27,290005.374225,2845,10.2493,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",10.26,10.4,10.02,10.12,-0.25,-2.41,205873.4945,2379,10.1665,{"date":200,"open":14,"high":14,"low":17,"close":201,"change":202,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",10.37,0,124699.156835,1638,10.3717,{"date":207,"open":208,"high":209,"low":210,"close":201,"change":211,"percent_change":148,"volume":212,"transactions":213,"vwap":214},"2026-09-29",10.34,10.44,10.15,0.12,114380.827002,2203,10.3106,{"date":216,"open":217,"high":218,"low":193,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",10.45,10.5899,10.25,-0.36,-3.39,160813.9936,2182,10.2825,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",10.59,10.74,10.355,10.61,0.16,1.53,240944.7325,1983,10.5201,{"date":237,"open":238,"high":239,"low":240,"close":217,"change":231,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",10.11,10.5,10.07,1.55,253880.692186,3251,10.2979,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",11,11.155,10.22,10.29,-0.42,-3.92,493525.862569,5814,10.5696,{"date":257,"open":258,"high":247,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",10.41,10.71,0.45,4.39,407889.532433,4448,10.799,{"date":266,"open":267,"high":268,"low":269,"close":190,"change":109,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",9.85,10.385,9.59,7.55,362321.616958,3524,10.1193,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",9.15,9.77,9.12,9.54,0.7,7.92,1326815.5714,7745,9.4426,{"date":286,"open":279,"high":287,"low":25,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",9.695,8.84,-0.49,-5.25,768946.048975,6349,9.1856,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":19,"volume":301,"transactions":302,"vwap":303},"2026-09-16",9.73,9.94,9.26,9.33,0.02,447100.989509,5527,9.438,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",9.98,10.055,9.25,9.31,-0.51,-5.19,322663.090379,5188,9.5819,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",10.24,10.265,9.81,9.82,-0.5,-4.84,402882.495888,3895,9.9911,{"date":327,"open":328,"high":227,"low":17,"close":329,"change":129,"percent_change":160,"volume":330,"transactions":331,"vwap":332},"2026-09-11",10.28,10.32,276413.424613,2467,10.3853,{"date":334,"open":219,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",10.51,10.2,10.23,-0.17,-1.63,184969.691298,2210,10.3519,{"date":344,"open":335,"high":345,"low":329,"close":191,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",10.55,-0.09,-0.86,126811.101184,2114,10.4657,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",10.93,10.36,10.49,-0.31,-2.87,262506.919864,2930,10.6391,{"date":362,"open":363,"high":364,"low":365,"close":363,"change":202,"percent_change":202,"volume":366,"transactions":367,"vwap":368},"2026-09-04",10.8,10.88,10.64,121239.719005,1828,10.7966,{"date":370,"open":371,"high":247,"low":372,"close":363,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",10.97,10.695,-0.14,-1.28,272329.041023,3405,10.8858,{"date":379,"open":217,"high":380,"low":381,"close":382,"change":383,"percent_change":261,"volume":384,"transactions":385,"vwap":386},"2026-09-02",11.25,10.1643,10.94,0.46,913577.942234,3591,10.8748,{"date":388,"open":328,"high":239,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",10.16,10.48,-0.01,-0.1,95269.105543,2275,10.3882,{"date":397,"open":355,"high":16,"low":210,"close":355,"change":392,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",-0.94,434110.494466,6367,10.4486,{"date":403,"open":404,"high":404,"low":405,"close":227,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",11.3,10.4905,-0.22,-2.04,580653.365988,6417,10.7634,{"date":412,"open":413,"high":413,"low":230,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",11.5,10.81,-0.18,-1.64,448259.639473,4524,10.8983,{"date":421,"open":364,"high":413,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",10.7,10.99,0.29,2.71,301368.2786,4105,11.0015,{"date":430,"open":431,"high":371,"low":190,"close":422,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",10.47,0.26,2.49,156897.37879,1773,10.6567,{"date":438,"open":439,"high":440,"low":441,"close":209,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-24",11.19,11.4925,10.31,-0.67,-6.03,467666.922191,4644,10.647,{"date":448,"open":191,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",12.43,9.925,11.11,1.43,14.77,2667157.67422,6699,11.0329,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",9.97,10.08,9.65,9.68,-0.39,-3.87,93215.170783,1135,9.8681,{"date":469,"open":14,"high":16,"low":470,"close":240,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-19",9.7858,0.27,2.76,220193.432081,2820,10.1923,{"date":477,"open":296,"high":17,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-18",9.64,9.8,-0.12,-1.21,181217.21254,2732,9.8862,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":300,"percent_change":165,"volume":491,"transactions":492,"vwap":493},"2026-08-17",9.9,10.14,9.66,9.92,173032.023358,1831,9.9379,{"date":495,"open":182,"high":201,"low":496,"close":487,"change":497,"percent_change":498,"volume":499,"transactions":204,"vwap":500},"2026-08-14",9.86,0.08,0.81,145876.827517,10.1107,{"date":502,"open":503,"high":182,"low":504,"close":320,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-13",9.34,9.3,0.715,7.85,201909.700257,2290,9.6876,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-12",9.2,9.3883,9.06,9.105,-0.06,-0.65,116762.614668,1191,9.1698,{"date":522,"open":523,"high":524,"low":276,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-11",9.5,9.6199,9.165,-0.295,-3.12,103465.309558,1388,9.3533,{"date":532,"open":533,"high":534,"low":298,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",9.55,9.79,9.46,0.11,1.18,207294.472157,2689,9.5519,{"date":542,"open":512,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",9.48,9.14,9.35,0.22,2.41,110048.694787,1586,9.3214,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",9.01,9.3862,9,9.13,-0.08,-0.87,222820.484506,2875,9.1806,{"date":563,"open":564,"high":533,"low":555,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",9.47,9.21,-0.445,-4.61,495506.824197,4532,9.2369,{"date":572,"open":210,"high":249,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",9.18,9.655,-0.345,-3.45,382448.759354,4002,9.6681,{"date":581,"open":582,"high":583,"low":584,"close":182,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",10.04,10.235,9.78,0.1,1.01,398169.634626,5564,9.9854,{"date":591,"open":592,"high":593,"low":461,"close":487,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",10.62,10.63,-0.69,-6.52,355113.728571,4395,9.9759,{"date":600,"open":601,"high":602,"low":603,"close":227,"change":536,"percent_change":59,"volume":604,"transactions":605,"vwap":606},"2026-07-30",10.52,10.815,10.38,198704.220451,2374,10.5651,{"date":608,"open":230,"high":609,"low":336,"close":390,"change":86,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",10.67,-2.24,162857.450925,1960,10.4479,{"date":615,"open":616,"high":364,"low":328,"close":617,"change":557,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",10.65,10.72,-0.74,224952.071961,2553,10.583,{"date":623,"open":247,"high":247,"low":441,"close":363,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-27",0.05,0.47,251405.005457,2604,10.7309,{"date":630,"open":247,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-24",11.18,10.715,10.75,-0.02,-0.19,252369.618199,2705,10.9515,{"date":640,"open":641,"high":642,"low":14,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-23",11.08,11.277413,10.77,-0.7,-6.1,221199.038187,2479,10.7781,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",11.63,11.83,11.43,11.47,-0.48,-4.02,134846.963196,1409,11.6204,{"date":661,"open":413,"high":662,"low":663,"close":662,"change":664,"percent_change":616,"volume":665,"transactions":666,"vwap":667},"2026-07-21",11.95,11.175,1.15,665887.995689,4216,11.587,{"date":669,"open":670,"high":671,"low":609,"close":363,"change":585,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-20",11.1,11.2,0.93,115513.502779,1349,10.8499,{"date":677,"open":592,"high":678,"low":488,"close":422,"change":497,"percent_change":679,"volume":680,"transactions":9,"vwap":422},"2026-07-17",10.92,0.75,337000,{"date":682,"open":683,"high":683,"low":335,"close":592,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":592},"2026-07-16",12.14,-1.57,-12.88,497100,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-15",12.5,12.7,12,12.19,-0.37,-2.95,370900,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-14",12.38,12.85,12.04,12.56,0.86,7.35,576600,{"date":706,"open":707,"high":708,"low":709,"close":709,"change":618,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-13",12.57,12.94,11.7,-5.95,562100,{"date":713,"open":714,"high":715,"low":716,"close":717,"change":183,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-10",12.12,12.69,11.8,12.44,1.88,612100,{"date":721,"open":722,"high":723,"low":413,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-09",12.25,12.58,12.21,0.74,6.45,937000,{"date":729,"open":690,"high":730,"low":671,"close":654,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":654},"2026-07-08",12.89,-1.42,-11.02,1073600,{"date":735,"open":736,"high":737,"low":738,"close":730,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":730},"2026-07-07",14.3,14.49,12.75,-1.02,-7.33,1331200,{"date":743,"open":744,"high":24,"low":745,"close":746,"change":160,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-06",14.701,13.51,13.91,6.75,2386800,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":463,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-02",12.76,13.78,11.6,13.03,-2.91,690300,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-01",12.18,13.5,11.185,13.42,2.62,24.26,2940200,{"date":767,"open":768,"high":769,"low":770,"close":363,"change":771,"percent_change":99,"volume":772,"transactions":9,"vwap":363},"2026-06-30",10.9,10.948,10.585,0.06,191600,{"date":774,"open":363,"high":775,"low":609,"close":228,"change":231,"percent_change":776,"volume":777,"transactions":9,"vwap":228},"2026-06-29",10.95,1.51,289500,{"date":779,"open":16,"high":780,"low":781,"close":782,"change":392,"percent_change":398,"volume":783,"transactions":9,"vwap":782},"2026-06-26",10.87,10.547,10.58,227800,{"date":785,"open":768,"high":382,"low":782,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-25",10.68,-0.16,-1.48,539100,{"date":791,"open":364,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-24",11.055,10.655,10.84,0.41,3.93,885800,{"date":799,"open":354,"high":800,"low":354,"close":801,"change":634,"percent_change":635,"volume":802,"transactions":9,"vwap":801},"2026-06-23",10.69,10.43,616500,{"date":804,"open":15,"high":14,"low":209,"close":217,"change":634,"percent_change":635,"volume":805,"transactions":9,"vwap":217},"2026-06-22",2430900,{"date":807,"open":345,"high":345,"low":209,"close":431,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":431},"2026-06-18",-0.04,-0.38,1458500,{"date":812,"open":239,"high":601,"low":217,"close":335,"change":813,"percent_change":585,"volume":814,"transactions":9,"vwap":335},"2026-06-17",0.01,1175700,{"date":816,"open":616,"high":616,"low":817,"close":239,"change":392,"percent_change":398,"volume":818,"transactions":9,"vwap":239},"2026-06-16",10.475,1196100,{"date":820,"open":633,"high":633,"low":345,"close":16,"change":346,"percent_change":821,"volume":822,"transactions":9,"vwap":16},"2026-06-15",-0.84,1403200,{"date":824,"open":825,"high":825,"low":593,"close":800,"change":392,"percent_change":826,"volume":827,"transactions":9,"vwap":800},"2026-06-12",10.96,-0.93,154400,{"date":829,"open":825,"high":830,"low":831,"close":832,"change":808,"percent_change":693,"volume":833,"transactions":9,"vwap":832},"2026-06-11",11.045,10.78,10.79,320600,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":813,"percent_change":129,"volume":840,"transactions":9,"vwap":839},"2026-06-10",10.85,11.04,10.76,10.83,387000,{"date":842,"open":247,"high":843,"low":422,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-09",11.15,10.82,-0.11,-1.01,451000,{"date":849,"open":451,"high":850,"low":633,"close":353,"change":415,"percent_change":851,"volume":852,"transactions":9,"vwap":353},"2026-06-08",11.355,-1.62,296400,{"date":854,"open":413,"high":855,"low":247,"close":451,"change":220,"percent_change":856,"volume":857,"transactions":9,"vwap":451},"2026-06-05",11.52,-3.14,651500,{"date":859,"open":860,"high":861,"low":862,"close":654,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":654},"2026-06-04",11.87,12.1,11.4,-0.33,-2.8,612800,{"date":867,"open":868,"high":869,"low":870,"close":716,"change":813,"percent_change":497,"volume":871,"transactions":9,"vwap":716},"2026-06-03",11.82,11.86,11.66,316400,{"date":873,"open":874,"high":716,"low":631,"close":875,"change":211,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-02",11.78,11.79,1.03,301500,{"date":879,"open":413,"high":709,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-01",11.35,11.67,0.32,2.82,406200,{"date":886,"open":413,"high":413,"low":887,"close":880,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":880},"2026-05-29",11.14,-0.05,-0.44,277600,{"date":892,"open":893,"high":893,"low":894,"close":862,"change":813,"percent_change":129,"volume":895,"transactions":9,"vwap":862},"2026-05-28",11.49,11.213,200700,{"date":897,"open":898,"high":899,"low":380,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-27",11.84,11.94,11.39,-0.32,-2.73,198500,{"date":905,"open":906,"high":907,"low":653,"close":908,"change":391,"percent_change":346,"volume":909,"transactions":9,"vwap":908},"2026-05-26",11.88,11.97,11.71,207700,{"date":911,"open":709,"high":912,"low":913,"close":914,"change":536,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-22",11.89,11.61,11.72,0.95,300100,{"date":918,"open":862,"high":908,"low":850,"close":913,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":913},"2026-05-21",0.3,2.65,546500,{"date":923,"open":423,"high":862,"low":924,"close":925,"change":114,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-20",10.91,11.31,3.19,207400,{"date":929,"open":404,"high":930,"low":931,"close":825,"change":86,"percent_change":932,"volume":933,"transactions":9,"vwap":825},"2026-05-19",11.32,10.901,-2.14,160900,{"date":935,"open":893,"high":893,"low":670,"close":671,"change":373,"percent_change":936,"volume":937,"transactions":9,"vwap":671},"2026-05-18",-1.23,137900,{"date":939,"open":893,"high":413,"low":380,"close":940,"change":480,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-15",11.34,-1.05,246300,{"date":944,"open":945,"high":893,"low":946,"close":947,"change":52,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-14",11.21,11.05,11.46,1.6,125900,{"date":951,"open":671,"high":952,"low":953,"close":954,"change":955,"percent_change":148,"volume":956,"transactions":9,"vwap":954},"2026-05-13",11.44,10.98,11.28,0.13,215200,{"date":958,"open":959,"high":893,"low":247,"close":843,"change":194,"percent_change":960,"volume":961,"transactions":9,"vwap":843},"2026-05-12",11.45,-2.19,158000,{"date":963,"open":900,"high":947,"low":945,"close":862,"change":536,"percent_change":964,"volume":965,"transactions":9,"vwap":862},"2026-05-11",0.97,460400,{"date":967,"open":946,"high":880,"low":946,"close":968,"change":471,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-08",11.29,2.45,604700,{"date":972,"open":423,"high":973,"low":974,"close":975,"change":624,"percent_change":383,"volume":909,"transactions":9,"vwap":975},"2026-05-07",11.17,10.89,11.02,{"date":977,"open":768,"high":953,"low":363,"close":371,"change":978,"percent_change":664,"volume":979,"transactions":9,"vwap":371},"2026-05-06",0.125,79000,{"date":981,"open":780,"high":364,"low":363,"close":982,"change":634,"percent_change":415,"volume":983,"transactions":9,"vwap":982},"2026-05-05",10.845,90900,{"date":985,"open":768,"high":768,"low":363,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-04",10.865,-0.025,-0.23,111700,{"date":991,"open":414,"high":353,"low":414,"close":974,"change":391,"percent_change":346,"volume":992,"transactions":9,"vwap":974},"2026-05-01",165000,{"date":994,"open":768,"high":995,"low":836,"close":768,"change":202,"percent_change":202,"volume":996,"transactions":9,"vwap":768},"2026-04-30",10.966,41600,{"date":998,"open":364,"high":768,"low":414,"close":768,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":768},"2026-04-29",0.03,0.28,70500,{"date":1003,"open":371,"high":371,"low":1004,"close":780,"change":392,"percent_change":1005,"volume":1006,"transactions":9,"vwap":780},"2026-04-28",10.805,-0.91,199200,{"date":1008,"open":247,"high":1009,"low":924,"close":371,"change":771,"percent_change":1010,"volume":1011,"transactions":9,"vwap":371},"2026-04-27",11.01,0.55,63200,{"date":1013,"open":768,"high":382,"low":363,"close":924,"change":391,"percent_change":346,"volume":1014,"transactions":9,"vwap":924},"2026-04-24",89600,{"date":1016,"open":1017,"high":1018,"low":228,"close":678,"change":624,"percent_change":383,"volume":1019,"transactions":9,"vwap":678},"2026-04-23",10.86,10.995,235500,{"date":1021,"open":1017,"high":974,"low":363,"close":780,"change":624,"percent_change":383,"volume":1022,"transactions":9,"vwap":780},"2026-04-22",155100,{"date":1024,"open":1025,"high":247,"low":593,"close":844,"change":129,"percent_change":1026,"volume":1027,"transactions":9,"vwap":844},"2026-04-21",10.73,0.84,344900,{"date":1029,"open":422,"high":363,"low":15,"close":1025,"change":624,"percent_change":625,"volume":1030,"transactions":9,"vwap":1025},"2026-04-20",276000,{"date":1032,"open":422,"high":363,"low":609,"close":786,"change":634,"percent_change":635,"volume":1033,"transactions":9,"vwap":786},"2026-04-17",446300,{"date":1035,"open":228,"high":228,"low":16,"close":422,"change":202,"percent_change":202,"volume":1036,"transactions":9,"vwap":422},"2026-04-16",440100,{"date":1038,"open":16,"high":1025,"low":345,"close":422,"change":165,"percent_change":1039,"volume":1040,"transactions":9,"vwap":422},"2026-04-15",1.9,1188600,{"date":1042,"open":217,"high":15,"low":258,"close":239,"change":585,"percent_change":1043,"volume":1044,"transactions":9,"vwap":239},"2026-04-14",0.96,667600,{"date":1046,"open":431,"high":227,"low":191,"close":191,"change":391,"percent_change":392,"volume":1047,"transactions":9,"vwap":191},"2026-04-13",750300,{"date":1049,"open":390,"high":390,"low":191,"close":258,"change":813,"percent_change":585,"volume":1050,"transactions":9,"vwap":258},"2026-04-10",12000,{"date":1052,"open":209,"high":217,"low":603,"close":191,"change":202,"percent_change":202,"volume":1053,"transactions":9,"vwap":191},"2026-04-09",34600,{"date":1055,"open":431,"high":1056,"low":191,"close":191,"change":300,"percent_change":1057,"volume":1058,"transactions":9,"vwap":191},"2026-04-08",10.472,0.19,6100,{"date":1060,"open":191,"high":1061,"low":603,"close":603,"change":634,"percent_change":635,"volume":1062,"transactions":9,"vwap":603},"2026-04-07",10.445,36400,{"date":1064,"open":217,"high":217,"low":191,"close":191,"change":888,"percent_change":655,"volume":1065,"transactions":9,"vwap":191},"2026-04-06",36000,{"date":1067,"open":191,"high":355,"low":191,"close":217,"change":202,"percent_change":202,"volume":1068,"transactions":9,"vwap":217},"2026-04-02",7900,{"date":1070,"open":239,"high":239,"low":1071,"close":217,"change":888,"percent_change":655,"volume":1072,"transactions":9,"vwap":217},"2026-04-01",10.412,9400,{"date":1074,"open":335,"high":16,"low":1075,"close":239,"change":585,"percent_change":1043,"volume":1076,"transactions":9,"vwap":239},"2026-03-31",10.452,22600,{"date":1078,"open":1079,"high":390,"low":1080,"close":191,"change":391,"percent_change":392,"volume":1081,"transactions":9,"vwap":191},"2026-03-30",10.42,10.39,18500,{"date":1083,"open":355,"high":335,"low":1084,"close":258,"change":888,"percent_change":655,"volume":1085,"transactions":9,"vwap":258},"2026-03-27",10.406,19600,{"date":1087,"open":335,"high":335,"low":801,"close":1088,"change":888,"percent_change":655,"volume":1089,"transactions":9,"vwap":1088},"2026-03-26",10.46,33200,{"date":1091,"open":1092,"high":16,"low":239,"close":335,"change":808,"percent_change":809,"volume":989,"transactions":9,"vwap":335},"2026-03-25",10.53,{"date":1094,"open":1095,"high":1096,"low":239,"close":345,"change":202,"percent_change":202,"volume":1097,"transactions":9,"vwap":345},"2026-03-24",10.57,10.575,68900,{"date":1099,"open":227,"high":616,"low":601,"close":345,"change":999,"percent_change":424,"volume":1100,"transactions":9,"vwap":345},"2026-03-23",83800,{"date":1102,"open":14,"high":800,"low":217,"close":601,"change":808,"percent_change":809,"volume":1103,"transactions":9,"vwap":601},"2026-03-20",112400,{"date":1105,"open":230,"high":230,"low":239,"close":14,"change":888,"percent_change":1106,"volume":1107,"transactions":9,"vwap":14},"2026-03-19",-0.47,14600,{"date":1109,"open":593,"high":616,"low":1110,"close":230,"change":634,"percent_change":635,"volume":1111,"transactions":9,"vwap":230},"2026-03-18",10.554,13100,{"date":1113,"open":422,"high":1025,"low":16,"close":593,"change":338,"percent_change":684,"volume":1114,"transactions":9,"vwap":593},"2026-03-17",15500,{"date":1116,"open":782,"high":363,"low":335,"close":363,"change":1117,"percent_change":184,"volume":1118,"transactions":9,"vwap":363},"2026-03-16",0.24,211800,{"date":1120,"open":16,"high":16,"low":14,"close":14,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":14},"2026-03-13",-0.03,-0.28,95300,{"date":1125,"open":782,"high":16,"low":1095,"close":227,"change":813,"percent_change":129,"volume":1126,"transactions":9,"vwap":227},"2026-03-12",148000,{"date":1128,"open":345,"high":782,"low":335,"close":782,"change":1129,"percent_change":155,"volume":1130,"transactions":9,"vwap":782},"2026-03-11",0.07,160700,{"date":1132,"open":1092,"high":16,"low":1133,"close":335,"change":1121,"percent_change":1122,"volume":1134,"transactions":9,"vwap":335},"2026-03-10",10.465,32200,{"date":1136,"open":1092,"high":1137,"low":239,"close":15,"change":888,"percent_change":1106,"volume":1138,"transactions":9,"vwap":15},"2026-03-09",10.589,23000,{"date":1140,"open":16,"high":16,"low":239,"close":227,"change":202,"percent_change":202,"volume":1141,"transactions":9,"vwap":227},"2026-03-06",148800,{"date":1143,"open":593,"high":1144,"low":601,"close":227,"change":1121,"percent_change":1122,"volume":1145,"transactions":9,"vwap":227},"2026-03-05",10.638,136300,{"date":1147,"open":365,"high":365,"low":16,"close":592,"change":300,"percent_change":1057,"volume":1148,"transactions":9,"vwap":592},"2026-03-04",73600,{"date":1150,"open":239,"high":230,"low":1151,"close":16,"change":497,"percent_change":1152,"volume":1153,"transactions":9,"vwap":16},"2026-03-03",10.485,0.76,207000,{"date":1155,"open":786,"high":786,"low":431,"close":601,"change":480,"percent_change":1156,"volume":1157,"transactions":9,"vwap":601},"2026-03-02",-1.13,237200,{"date":1159,"open":422,"high":422,"low":16,"close":365,"change":999,"percent_change":1000,"volume":1160,"transactions":9,"vwap":365},"2026-02-27",171900,{"date":1162,"open":365,"high":786,"low":1163,"close":230,"change":999,"percent_change":1000,"volume":1164,"transactions":9,"vwap":230},"2026-02-26",10.581,665500,{"date":1166,"open":365,"high":609,"low":1095,"close":782,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":782},"2026-02-25",0.04,0.38,453400,{"date":1171,"open":1095,"high":16,"low":239,"close":15,"change":1167,"percent_change":1168,"volume":1172,"transactions":9,"vwap":15},"2026-02-24",791800,{"date":1174,"open":592,"high":593,"low":1079,"close":239,"change":165,"percent_change":1175,"volume":1176,"transactions":9,"vwap":239},"2026-02-23",1.94,1661200,{"date":1178,"open":441,"high":329,"low":1179,"close":1179,"change":300,"percent_change":1057,"volume":1180,"transactions":9,"vwap":1179},"2026-02-20",10.3,169700,{"date":1182,"open":250,"high":250,"low":328,"close":328,"change":391,"percent_change":392,"volume":1183,"transactions":9,"vwap":328},"2026-02-19",19800,{"date":1185,"open":250,"high":250,"low":250,"close":250,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":250},"2026-02-18",{"date":1187,"open":219,"high":250,"low":219,"close":250,"change":1188,"percent_change":813,"volume":1189,"transactions":9,"vwap":250},"2026-02-17",0.001,60200,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":1193,"percent_change":391,"volume":1194,"transactions":9,"vwap":1192},"2026-02-13",10.289,-0.001,400,{"date":1196,"open":250,"high":250,"low":250,"close":250,"change":300,"percent_change":1057,"volume":1197,"transactions":9,"vwap":250},"2026-02-12",100,{"date":1199,"open":190,"high":1200,"low":190,"close":1201,"change":1202,"percent_change":624,"volume":1203,"transactions":9,"vwap":1201},"2026-02-11",10.273,10.27,0.005,33900,{"date":1205,"open":318,"high":318,"low":190,"close":318,"change":813,"percent_change":585,"volume":1206,"transactions":9,"vwap":318},"2026-02-10",300,{"date":1208,"open":1209,"high":1210,"low":317,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-02-09",10.241,10.255,-0.015,-0.15,4900,{"date":1215,"open":1201,"high":1201,"low":1216,"close":1201,"change":1217,"percent_change":1117,"volume":1218,"transactions":9,"vwap":1201},"2026-02-06",10.231,0.025,800,{"date":1220,"open":1179,"high":329,"low":317,"close":1221,"change":1222,"percent_change":889,"volume":1223,"transactions":9,"vwap":1221},"2026-02-05",10.245,-0.045,242500,{"date":1225,"open":208,"high":208,"low":219,"close":250,"change":557,"percent_change":1226,"volume":1227,"transactions":9,"vwap":250},"2026-02-04",-0.77,195800,{"date":1229,"open":1080,"high":1080,"low":354,"close":201,"change":202,"percent_change":202,"volume":1230,"transactions":9,"vwap":201},"2026-02-03",8700,{"date":1232,"open":1080,"high":209,"low":201,"close":201,"change":1121,"percent_change":1233,"volume":1234,"transactions":9,"vwap":201},"2026-02-02",-0.29,92000,{"date":1236,"open":1237,"high":191,"low":1237,"close":191,"change":624,"percent_change":1238,"volume":1239,"transactions":9,"vwap":191},"2026-01-30",10.33,0.48,2200,{"date":1241,"open":1242,"high":1079,"low":18,"close":18,"change":557,"percent_change":1226,"volume":1243,"transactions":9,"vwap":18},"2026-01-29",10.351,3700,{"date":1245,"open":801,"high":801,"low":18,"close":801,"change":813,"percent_change":585,"volume":1246,"transactions":9,"vwap":801},"2026-01-28",20600,{"date":1248,"open":1079,"high":1079,"low":1079,"close":1079,"change":1121,"percent_change":1233,"volume":1249,"transactions":9,"vwap":1079},"2026-01-27",600,{"date":1251,"open":1252,"high":217,"low":1252,"close":217,"change":202,"percent_change":202,"volume":1253,"transactions":9,"vwap":217},"2026-01-26",10.415,900,{"date":1255,"open":217,"high":217,"low":217,"close":217,"change":999,"percent_change":424,"volume":1256,"transactions":9,"vwap":217},"2026-01-23",2100,{"date":1258,"open":209,"high":355,"low":1079,"close":1079,"change":497,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1079},"2026-01-22",0.77,46400,{"date":1262,"open":354,"high":1088,"low":208,"close":208,"change":634,"percent_change":635,"volume":1263,"transactions":9,"vwap":208},"2026-01-21",52900,{"date":1265,"open":603,"high":603,"low":1266,"close":354,"change":1167,"percent_change":1267,"volume":1268,"transactions":9,"vwap":354},"2026-01-20",10.321,0.39,15800,{"date":1270,"open":1080,"high":1080,"low":329,"close":329,"change":1121,"percent_change":1233,"volume":1253,"transactions":9,"vwap":329},"2026-01-16",{"date":1272,"open":328,"high":191,"low":249,"close":18,"change":585,"percent_change":1273,"volume":1274,"transactions":9,"vwap":18},"2026-01-15",0.98,225800,{"date":1276,"open":317,"high":328,"low":249,"close":219,"change":1277,"percent_change":546,"volume":1076,"transactions":9,"vwap":219},"2026-01-14",0.023,{"date":1279,"open":337,"high":337,"low":1280,"close":1280,"change":1281,"percent_change":1129,"volume":1282,"transactions":9,"vwap":1280},"2026-01-13",10.227,0.007,700,{"date":1284,"open":249,"high":249,"low":249,"close":249,"change":1285,"percent_change":1286,"volume":1256,"transactions":9,"vwap":249},"2026-01-12",-0.007,-0.07,{"date":1288,"open":249,"high":337,"low":249,"close":1280,"change":1281,"percent_change":1129,"volume":172,"transactions":9,"vwap":1280},"2026-01-09",{"date":1290,"open":336,"high":337,"low":336,"close":249,"change":1188,"percent_change":813,"volume":1291,"transactions":9,"vwap":249},"2026-01-08",8200,{"date":1293,"open":336,"high":249,"low":336,"close":1294,"change":1193,"percent_change":391,"volume":1295,"transactions":9,"vwap":1294},"2026-01-07",10.219,7200,{"date":1297,"open":249,"high":249,"low":249,"close":249,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":249},"2026-01-06",{"date":1299,"open":17,"high":249,"low":17,"close":249,"change":202,"percent_change":202,"volume":1218,"transactions":9,"vwap":249},"2026-01-05",{"date":1301,"open":1302,"high":249,"low":1302,"close":249,"change":202,"percent_change":202,"volume":1303,"transactions":9,"vwap":249},"2026-01-02",10.201,500,{"date":1305,"open":336,"high":249,"low":336,"close":249,"change":202,"percent_change":202,"volume":1306,"transactions":9,"vwap":249},"2025-12-31",5200,{"date":1308,"open":249,"high":249,"low":336,"close":249,"change":202,"percent_change":202,"volume":1249,"transactions":9,"vwap":249},"2025-12-30",{"date":1310,"open":1311,"high":249,"low":336,"close":249,"change":391,"percent_change":392,"volume":1189,"transactions":9,"vwap":249},"2025-12-29",10.208,{"date":1313,"open":336,"high":337,"low":336,"close":337,"change":202,"percent_change":202,"volume":1206,"transactions":9,"vwap":337},"2025-12-26",{"date":1315,"open":337,"high":337,"low":336,"close":337,"change":300,"percent_change":165,"volume":1194,"transactions":9,"vwap":337},"2025-12-24",{"date":1317,"open":337,"high":337,"low":17,"close":17,"change":202,"percent_change":202,"volume":1318,"transactions":9,"vwap":17},"2025-12-23",51400,{"date":1320,"open":249,"high":249,"low":17,"close":17,"change":813,"percent_change":585,"volume":1321,"transactions":9,"vwap":17},"2025-12-22",1800,{"date":1323,"open":249,"high":249,"low":336,"close":336,"change":391,"percent_change":392,"volume":1324,"transactions":9,"vwap":336},"2025-12-19",18600,{"date":1326,"open":337,"high":337,"low":17,"close":17,"change":391,"percent_change":392,"volume":1327,"transactions":9,"vwap":17},"2025-12-18",12400,{"date":1329,"open":219,"high":219,"low":249,"close":249,"change":391,"percent_change":392,"volume":1213,"transactions":9,"vwap":249},"2025-12-17",{"date":1331,"open":337,"high":317,"low":337,"close":337,"change":202,"percent_change":202,"volume":1332,"transactions":9,"vwap":337},"2025-12-16",107800,{"date":1334,"open":1221,"high":1221,"low":337,"close":337,"change":202,"percent_change":202,"volume":1335,"transactions":9,"vwap":337},"2025-12-15",66100,{"date":1337,"open":317,"high":317,"low":337,"close":337,"change":391,"percent_change":392,"volume":1338,"transactions":9,"vwap":337},"2025-12-12",46800,{"date":1340,"open":337,"high":1201,"low":337,"close":317,"change":634,"percent_change":635,"volume":1341,"transactions":9,"vwap":317},"2025-12-11",130100,{"date":1343,"open":317,"high":190,"low":317,"close":190,"change":202,"percent_change":202,"volume":1344,"transactions":9,"vwap":190},"2025-12-10",2800,{"date":1346,"open":190,"high":190,"low":190,"close":190,"change":202,"percent_change":202,"volume":1347,"transactions":9,"vwap":190},"2025-12-09",45400,{"date":1349,"open":190,"high":190,"low":190,"close":190,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":190},"2025-12-08",{"date":1351,"open":219,"high":190,"low":583,"close":190,"change":634,"percent_change":635,"volume":1352,"transactions":9,"vwap":190},"2025-12-05",38600,{"date":1354,"open":328,"high":328,"low":328,"close":328,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":328},"2025-12-04",{"date":1356,"open":219,"high":250,"low":219,"close":328,"change":300,"percent_change":1057,"volume":1357,"transactions":9,"vwap":328},"2025-12-03",7500,{"date":1359,"open":219,"high":250,"low":337,"close":190,"change":300,"percent_change":165,"volume":1360,"transactions":9,"vwap":190},"2025-12-02",22000,{"date":1362,"open":250,"high":250,"low":317,"close":317,"change":202,"percent_change":202,"volume":1363,"transactions":9,"vwap":317},"2025-12-01",4000,{"date":1365,"open":219,"high":329,"low":317,"close":317,"change":557,"percent_change":1366,"volume":1367,"transactions":9,"vwap":317},"2025-11-28",-0.78,3500,{"date":1369,"open":328,"high":329,"low":249,"close":329,"change":202,"percent_change":202,"volume":1370,"transactions":9,"vwap":329},"2025-11-26",128000,{"date":1372,"open":1179,"high":329,"low":328,"close":329,"change":634,"percent_change":635,"volume":1373,"transactions":9,"vwap":329},"2025-11-25",2500,{"date":1375,"open":18,"high":18,"low":328,"close":208,"change":813,"percent_change":585,"volume":1376,"transactions":9,"vwap":208},"2025-11-24",1400,{"date":1378,"open":250,"high":208,"low":250,"close":1237,"change":813,"percent_change":585,"volume":1379,"transactions":9,"vwap":1237},"2025-11-21",1300,{"date":1381,"open":329,"high":18,"low":250,"close":329,"change":202,"percent_change":202,"volume":1382,"transactions":9,"vwap":329},"2025-11-20",1700,{"date":1384,"open":329,"high":18,"low":329,"close":329,"change":516,"percent_change":1385,"volume":1386,"transactions":9,"vwap":329},"2025-11-19",-0.58,16600,{"date":1388,"open":1237,"high":191,"low":250,"close":603,"change":1389,"percent_change":888,"volume":1390,"transactions":9,"vwap":603},"2025-11-18",-0.005,184400,{"date":1392,"open":208,"high":191,"low":208,"close":268,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":268},"2025-11-17",0.045,0.44,13600,{"date":1397,"open":329,"high":208,"low":441,"close":208,"change":634,"percent_change":635,"volume":1398,"transactions":9,"vwap":208},"2025-11-14",20800,{"date":1400,"open":1237,"high":354,"low":1237,"close":354,"change":813,"percent_change":585,"volume":1401,"transactions":9,"vwap":354},"2025-11-13",1200,{"date":1403,"open":18,"high":191,"low":208,"close":18,"change":202,"percent_change":202,"volume":1404,"transactions":9,"vwap":18},"2025-11-12",5400,{"date":1406,"open":354,"high":258,"low":18,"close":18,"change":1222,"percent_change":1407,"volume":1282,"transactions":9,"vwap":18},"2025-11-11",-0.43,{"date":1409,"open":18,"high":191,"low":208,"close":1410,"change":1202,"percent_change":624,"volume":1218,"transactions":9,"vwap":1410},"2025-11-10",10.395,{"date":1412,"open":258,"high":1413,"low":18,"close":1080,"change":516,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1080},"2025-11-07",10.435,-0.57,6400,{"date":1417,"open":217,"high":217,"low":217,"close":217,"change":391,"percent_change":392,"volume":1197,"transactions":9,"vwap":217},"2025-11-06",{"date":1419,"open":1179,"high":431,"low":1179,"close":1088,"change":955,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1088},"2025-11-05",1.26,34000,{"date":1423,"open":1424,"high":1424,"low":329,"close":1237,"change":516,"percent_change":1385,"volume":1425,"transactions":9,"vwap":1237},"2025-11-04",10.398,17800,{"date":1427,"open":1080,"high":801,"low":1080,"close":1080,"change":808,"percent_change":809,"volume":1428,"transactions":9,"vwap":1080},"2025-11-03",5300,{"date":1430,"open":191,"high":801,"low":354,"close":801,"change":771,"percent_change":1431,"volume":1432,"transactions":9,"vwap":801},"2025-10-31",0.58,92800,{"date":1434,"open":201,"high":801,"low":329,"close":201,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":201},"2025-10-30",-0.065,-0.62,14000,{"date":1439,"open":1440,"high":209,"low":201,"close":1413,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1413},"2025-10-29",10.386,0.035,0.34,8600,{"date":1445,"open":1080,"high":1446,"low":208,"close":191,"change":391,"percent_change":392,"volume":1447,"transactions":9,"vwap":191},"2025-10-28",10.425,76300,{"date":1449,"open":258,"high":258,"low":191,"close":258,"change":634,"percent_change":635,"volume":1450,"transactions":9,"vwap":258},"2025-10-27",7300,{"date":1452,"open":209,"high":1453,"low":1446,"close":801,"change":202,"percent_change":202,"volume":1454,"transactions":9,"vwap":801},"2025-10-24",10.479,48200,{"date":1456,"open":191,"high":1457,"low":1458,"close":801,"change":999,"percent_change":424,"volume":1459,"transactions":9,"vwap":801},"2025-10-23",10.437,10.368,38000,{"date":1461,"open":258,"high":1079,"low":201,"close":191,"change":808,"percent_change":809,"volume":1462,"transactions":9,"vwap":191},"2025-10-22",23700,{"date":1464,"open":1179,"high":390,"low":1179,"close":209,"change":1465,"percent_change":119,"volume":1466,"transactions":9,"vwap":209},"2025-10-21",0.065,248500,{"date":1468,"open":217,"high":217,"low":190,"close":1469,"change":1435,"percent_change":1436,"volume":1470,"transactions":9,"vwap":1469},"2025-10-20",10.375,52800,{"date":1472,"open":603,"high":1088,"low":603,"close":209,"change":1167,"percent_change":1168,"volume":1473,"transactions":9,"vwap":209},"2025-10-17",45600,{"date":1475,"open":1088,"high":390,"low":1476,"close":191,"change":845,"percent_change":941,"volume":1477,"transactions":9,"vwap":191},"2025-10-16",10.379,136400,{"date":1479,"open":239,"high":1480,"low":239,"close":335,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":335},"2025-10-15",10.825,0.085,0.82,270700,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1446,"change":1488,"percent_change":425,"volume":1489,"transactions":9,"vwap":1446},"2025-10-14",10.176,10.66,0.275,640100,{"date":1491,"open":210,"high":210,"low":210,"close":210,"change":813,"percent_change":585,"volume":1197,"transactions":9,"vwap":210},"2025-10-13",{"date":1493,"open":488,"high":488,"low":488,"close":488,"change":391,"percent_change":392,"volume":1197,"transactions":9,"vwap":488},"2025-10-10",{"date":1495,"open":1496,"high":1179,"low":210,"close":210,"change":634,"percent_change":1497,"volume":1498,"transactions":9,"vwap":210},"2025-10-09",10.17,-0.2,12900,{"date":1500,"open":210,"high":1496,"low":210,"close":1496,"change":1167,"percent_change":1267,"volume":1501,"transactions":9,"vwap":1496},"2025-10-08",13700,{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":1504},"2025-10-07",10.13,{"date":1506,"open":1504,"high":1504,"low":1504,"close":1504,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":1504},"2025-10-06",{"date":1508,"open":1504,"high":1504,"low":1504,"close":1504,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":1504},"2025-10-03",{"date":1510,"open":317,"high":317,"low":1504,"close":1504,"change":202,"percent_change":202,"volume":1218,"transactions":9,"vwap":1504},"2025-10-02",{"date":1512,"open":1504,"high":1504,"low":1504,"close":1504,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":1504},"2025-10-01",{"date":1514,"open":1504,"high":1504,"low":1504,"close":1504,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":1504},"2025-09-30",{"date":1516,"open":488,"high":488,"low":1504,"close":1504,"change":391,"percent_change":392,"volume":1249,"transactions":9,"vwap":1504},"2025-09-29",{"date":1518,"open":488,"high":488,"low":488,"close":488,"change":813,"percent_change":585,"volume":1249,"transactions":9,"vwap":488},"2025-09-26",{"date":1520,"open":488,"high":488,"low":1504,"close":1504,"change":391,"percent_change":392,"volume":1253,"transactions":9,"vwap":1504},"2025-09-25",{"date":1522,"open":488,"high":488,"low":488,"close":488,"change":300,"percent_change":165,"volume":1249,"transactions":9,"vwap":488},"2025-09-24",{"date":1524,"open":1504,"high":1525,"low":193,"close":193,"change":202,"percent_change":202,"volume":1526,"transactions":9,"vwap":193},"2025-09-23",10.139,74800,{"date":1528,"open":193,"high":193,"low":193,"close":193,"change":202,"percent_change":202,"volume":1197,"transactions":9,"vwap":193},"2025-09-22",{"date":1530,"open":488,"high":488,"low":193,"close":193,"change":202,"percent_change":202,"volume":1531,"transactions":9,"vwap":193},"2025-09-19",3000,{"date":1533,"open":193,"high":193,"low":193,"close":193,"change":202,"percent_change":202,"volume":1197,"transactions":9,"vwap":193},"2025-09-18",{"date":1535,"open":193,"high":193,"low":193,"close":193,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":193},"2025-09-17",{"date":1537,"open":193,"high":193,"low":193,"close":193,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":193},"2025-09-16",{"date":1539,"open":193,"high":193,"low":193,"close":193,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":193},"2025-09-15",{"date":1541,"open":193,"high":193,"low":193,"close":193,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":193},"2025-09-12",{"date":1543,"open":193,"high":193,"low":193,"close":193,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":193},"2025-09-11",{"date":1545,"open":193,"high":193,"low":193,"close":193,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":193},"2025-09-10",{"date":1547,"open":193,"high":193,"low":193,"close":193,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":193},"2025-09-09",{"date":1549,"open":193,"high":193,"low":193,"close":193,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":193},"2025-09-08",{"date":1551,"open":193,"high":193,"low":193,"close":193,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":193},"2025-09-05",{"date":1553,"open":193,"high":193,"low":193,"close":193,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":193},"2025-09-04",{"date":1555,"open":193,"high":193,"low":193,"close":193,"change":202,"percent_change":202,"volume":1303,"transactions":9,"vwap":193},"2025-09-03",{"date":1557,"open":193,"high":193,"low":193,"close":193,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":193},"2025-09-02",{"date":1559,"open":193,"high":193,"low":193,"close":193,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":193},"2025-08-29",{"date":1561,"open":193,"high":193,"low":193,"close":193,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":193},"2025-08-28",{"date":1563,"open":582,"high":193,"low":582,"close":193,"change":202,"percent_change":202,"volume":1564,"transactions":9,"vwap":193},"2025-08-27",107900,{"date":1566,"open":1567,"high":1504,"low":193,"close":193,"change":202,"percent_change":202,"volume":1568,"transactions":9,"vwap":193},"2025-08-26",10.125,176200,{"date":1570,"open":1504,"high":1504,"low":1571,"close":193,"change":391,"percent_change":392,"volume":1572,"transactions":9,"vwap":193},"2025-08-25",10.1,27200,{"date":1574,"open":1504,"high":1504,"low":1504,"close":1504,"change":300,"percent_change":165,"volume":1575,"transactions":9,"vwap":1504},"2025-08-22",15300,{"date":1577,"open":1504,"high":1504,"low":238,"close":238,"change":391,"percent_change":392,"volume":1578,"transactions":9,"vwap":238},"2025-08-21",422500,{"date":1580,"open":193,"high":210,"low":1581,"close":193,"change":516,"percent_change":1582,"volume":1462,"transactions":9,"vwap":193},"2025-08-20",9.988,-0.59,{"date":1584,"open":1585,"high":1585,"low":1585,"close":1585,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":1585},"2025-08-19",10.18,{"date":1587,"open":192,"high":1585,"low":192,"close":1585,"change":99,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1585},"2025-08-18",5.82,33400,{"date":1591,"open":238,"high":238,"low":1592,"close":1592,"change":321,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-08-15",9.62,-4.94,31400,{"date":1596,"open":193,"high":193,"low":193,"close":193,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":193},"2025-08-14",{"date":1598,"open":1504,"high":1504,"low":193,"close":193,"change":634,"percent_change":1497,"volume":1599,"transactions":9,"vwap":193},"2025-08-13",19300,{"date":1601,"open":488,"high":488,"low":488,"close":488,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":488},"2025-08-12",{"date":1603,"open":488,"high":488,"low":488,"close":488,"change":391,"percent_change":392,"volume":1604,"transactions":9,"vwap":488},"2025-08-11",9200,{"date":1606,"open":210,"high":389,"low":210,"close":210,"change":634,"percent_change":1497,"volume":1607,"transactions":9,"vwap":210},"2025-08-08",190100,{"date":1609,"open":1585,"high":1585,"low":389,"close":1496,"change":202,"percent_change":202,"volume":1610,"transactions":9,"vwap":1496},"2025-08-07",33100,{"date":1612,"open":1496,"high":1496,"low":1496,"close":1496,"change":391,"percent_change":392,"volume":1613,"transactions":9,"vwap":1496},"2025-08-06",22500,{"date":1615,"open":1585,"high":1585,"low":1585,"close":1585,"change":999,"percent_change":919,"volume":1616,"transactions":9,"vwap":1585},"2025-08-05",2400,{"date":1618,"open":210,"high":210,"low":210,"close":210,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":210},"2025-08-04",{"date":1620,"open":210,"high":210,"low":210,"close":210,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":210},"2025-08-01",{"date":1622,"open":210,"high":389,"low":210,"close":210,"change":391,"percent_change":392,"volume":1623,"transactions":9,"vwap":210},"2025-07-31",23500,{"date":1625,"open":210,"high":389,"low":210,"close":389,"change":202,"percent_change":202,"volume":1626,"transactions":9,"vwap":389},"2025-07-30",16100,{"date":1628,"open":389,"high":389,"low":389,"close":389,"change":202,"percent_change":202,"volume":1629,"transactions":9,"vwap":389},"2025-07-29",30500,{"date":1631,"open":389,"high":389,"low":389,"close":389,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":389},"2025-07-28",{"date":1633,"open":389,"high":389,"low":389,"close":389,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":389},"2025-07-25",{"date":1635,"open":389,"high":389,"low":389,"close":389,"change":391,"percent_change":392,"volume":1636,"transactions":9,"vwap":389},"2025-07-24",8500,{"date":1638,"open":1639,"high":1585,"low":1639,"close":1496,"change":202,"percent_change":202,"volume":1640,"transactions":9,"vwap":1496},"2025-07-23",10.164,14100,{"date":1642,"open":1496,"high":1496,"low":1496,"close":1496,"change":202,"percent_change":202,"volume":1643,"transactions":9,"vwap":1496},"2025-07-22",11300,{"date":1645,"open":1639,"high":1496,"low":389,"close":1496,"change":813,"percent_change":585,"volume":1646,"transactions":9,"vwap":1496},"2025-07-21",29600,{"date":1648,"open":1486,"high":1649,"low":389,"close":389,"change":813,"percent_change":585,"volume":1650,"transactions":9,"vwap":389},"2025-07-18",10.19,39100,{"date":1652,"open":1496,"high":1496,"low":210,"close":210,"change":1121,"percent_change":1233,"volume":1653,"transactions":9,"vwap":210},"2025-07-17",10900,{"date":1655,"open":1656,"high":1585,"low":1656,"close":1585,"change":813,"percent_change":585,"volume":1657,"transactions":9,"vwap":1585},"2025-07-16",10.165,117600,{"date":1659,"open":1496,"high":1496,"low":389,"close":1496,"change":300,"percent_change":165,"volume":1660,"transactions":9,"vwap":1496},"2025-07-15",44700,{"date":1662,"open":1496,"high":1496,"low":210,"close":210,"change":634,"percent_change":1497,"volume":1663,"transactions":9,"vwap":210},"2025-07-14",9900,{"date":1665,"open":1649,"high":336,"low":1496,"close":1496,"change":202,"percent_change":202,"volume":1666,"transactions":9,"vwap":1496},"2025-07-11",87800,{"date":1668,"open":210,"high":1496,"low":210,"close":1496,"change":300,"percent_change":165,"volume":1669,"transactions":9,"vwap":1496},"2025-07-10",57100,{"date":1671,"open":389,"high":389,"low":210,"close":210,"change":391,"percent_change":392,"volume":1672,"transactions":9,"vwap":210},"2025-07-09",125500,{"date":1674,"open":210,"high":389,"low":1571,"close":389,"change":300,"percent_change":165,"volume":1675,"transactions":9,"vwap":389},"2025-07-08",41900,{"date":1677,"open":488,"high":210,"low":488,"close":488,"change":391,"percent_change":392,"volume":1678,"transactions":9,"vwap":488},"2025-07-07",30300,{"date":1680,"open":210,"high":210,"low":210,"close":210,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":210},"2025-07-03",{"date":1682,"open":488,"high":210,"low":488,"close":210,"change":202,"percent_change":202,"volume":1683,"transactions":9,"vwap":210},"2025-07-02",12100,{"date":1685,"open":1496,"high":1496,"low":488,"close":210,"change":202,"percent_change":202,"volume":1686,"transactions":9,"vwap":210},"2025-07-01",73200,{"date":1688,"open":1689,"high":1689,"low":210,"close":210,"change":634,"percent_change":1497,"volume":1690,"transactions":9,"vwap":210},"2025-06-30",10.177,31700,{"date":1692,"open":1585,"high":1585,"low":1496,"close":1496,"change":202,"percent_change":202,"volume":1693,"transactions":9,"vwap":1496},"2025-06-27",13300,{"date":1695,"open":1496,"high":1496,"low":389,"close":1496,"change":1121,"percent_change":1233,"volume":1696,"transactions":9,"vwap":1496},"2025-06-26",47100,{"date":1698,"open":317,"high":1201,"low":1649,"close":336,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":336},"2025-06-25",-0.083,-0.81,163300,{"date":1703,"open":250,"high":250,"low":1704,"close":1704,"change":1705,"percent_change":882,"volume":172,"transactions":9,"vwap":1704},"2025-06-24",10.283,0.033,{"date":1707,"open":219,"high":219,"low":219,"close":219,"change":391,"percent_change":392,"volume":1498,"transactions":9,"vwap":219},"2025-06-23",{"date":1709,"open":336,"high":1201,"low":336,"close":190,"change":1129,"percent_change":1710,"volume":1711,"transactions":9,"vwap":190},"2025-06-20",0.69,840300,{"date":1713,"open":238,"high":336,"low":238,"close":1649,"change":771,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1649},"2025-06-18",0.59,129600,{"date":1717,"open":1504,"high":1504,"low":1504,"close":1504,"change":1121,"percent_change":1718,"volume":1206,"transactions":9,"vwap":1504},"2025-06-17",-0.3,{"date":1720,"open":1496,"high":1585,"low":389,"close":389,"change":634,"percent_change":1497,"volume":1721,"transactions":9,"vwap":389},"2025-06-16",27300,{"date":1723,"open":488,"high":1585,"low":1504,"close":1585,"change":1167,"percent_change":1267,"volume":1724,"transactions":9,"vwap":1585},"2025-06-13",122000,{"date":1726,"open":238,"high":488,"low":238,"close":488,"change":202,"percent_change":202,"volume":1218,"transactions":9,"vwap":488},"2025-06-12",{"date":1728,"open":1729,"high":488,"low":1504,"close":488,"change":813,"percent_change":585,"volume":1730,"transactions":9,"vwap":488},"2025-06-11",10.135,21300,{"date":1732,"open":193,"high":1729,"low":193,"close":1504,"change":813,"percent_change":585,"volume":1733,"transactions":9,"vwap":1504},"2025-06-10",105800,{"date":1735,"open":1571,"high":1504,"low":1571,"close":193,"change":813,"percent_change":585,"volume":1736,"transactions":9,"vwap":193},"2025-06-09",190400,{"date":1738,"open":238,"high":238,"low":1571,"close":238,"change":813,"percent_change":585,"volume":1739,"transactions":9,"vwap":238},"2025-06-06",180000,{"date":1741,"open":1571,"high":1571,"low":1571,"close":1571,"change":813,"percent_change":585,"volume":1742,"transactions":9,"vwap":1571},"2025-06-05",14900,{"date":1744,"open":1745,"high":238,"low":1746,"close":1747,"change":999,"percent_change":919,"volume":1748,"transactions":9,"vwap":1747},"2025-06-04",10.069,10.06,10.09,1094800,{"date":1750,"open":240,"high":240,"low":1751,"close":1746,"change":813,"percent_change":585,"volume":1752,"transactions":9,"vwap":1746},"2025-06-03",10.05,245300,{"date":177,"open":1585,"high":1585,"low":1754,"close":1751,"change":1755,"percent_change":374,"volume":1756,"transactions":9,"vwap":1751},10.03,-0.13,154500]