[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KVAC":3,"homepage-market-summary":27,"stock-historical-KVAC":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"KVAC","2026-07-31",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Keen Vision Acquisition Corporation Ordinary Shares","Nasdaq",null,"Common Stock",false,{"close":13,"open":14,"high":15,"low":13,"prev_close":16,"change":17,"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},11.51,11.925,12,13.2504,-1.7404,-13.13,35169.772917,315,11.8104,18.72,11.41,7601.866764246305,1.4,718,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,39,46,53,60,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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","2026-10-05",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":35,"is_up":36,"sparkline":65,"date":38},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":36,"sparkline":72,"date":38},"VIX","CBOE VIX",15.52,0.21,1.37,"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":36,"sparkline":80,"date":38},"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":11,"sparkline":87,"date":38},"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":36,"sparkline":94,"date":38},"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":36},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":36},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":36},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":36},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":36},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":36},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":35,"is_up":36},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":13,"start_date":179,"end_date":5},11.1,7635,2786671.953142,3.6,"2025-02-12",[181,182,192,202,212,222,233,242,245,250,259,262,264,266,268,275,279,281,283,285,290,294,297,304,306,308,310,313,315,317,321,325,327,331,333,335,337,339,342,345,350,353,358,360,366,368,370,372,375,382,385,387,389,393,396,398,400,402,406,409,411,413,415,417,419,421,423,426,428,431,434,436,438,440,442,444,446,448,450,452,455,457,459,461,463,465,468,470,472,475,481,487,492,495,497,499,501,503,507,510,512,514,516,518,521,523,527,530,532,534,536,538,540,542,545,547,549,554,556,561,564,566,573,576,581,586,589,591,596,601,603,607,609,615,617,622,628,632,635,639,642,644,646,650,653,655,657,659,661,663,665,667,670,672,677,681,686,690,694,696,700,703,705,707,709,711,713,721,725,727,729,731,733,735,737,739,741,743,745,747,750,754,758,763,765,767,770,772,774,776,778,780,783,786,790,794,797,801,804,806,808,810,812,814,816,818,821,825,829,832,834,838,842,844,846,849,852,856,861,863,865,867,869,871,874,878,880,882,884,886,890,893,895,897,900,902,905,907,910,913,915,917,919,921,923,925,927,931,936,939,942,944,946,950,954,956,959,962,966,969,972,975,978,983,985,988,991,993,996,1001,1005,1007,1011,1014,1016,1021,1024,1026,1028,1030,1034,1039,1041,1044,1047,1050,1052,1054,1056,1058,1060,1062,1064,1066,1068,1071,1073,1075,1078,1080,1083,1085,1088,1090,1093,1095,1097,1099,1101,1103,1107,1110,1112,1115,1119,1122,1124,1127,1130,1132,1134,1138,1140,1142,1144,1147,1149,1151,1153,1156,1159,1161,1164,1167,1169,1174,1176,1178,1181,1185,1188,1193,1196,1199,1203,1205,1208,1210,1213,1217,1219,1221,1223,1226,1229,1231,1235,1237,1239,1241,1243,1247,1249,1251,1254],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":183,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-07-30",13.23,13.795,13.11,-0.1296,-0.97,35245.759,442,12.52,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":160,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-07-29",12.75,14.115,12.51,13.38,7.04,44912.1932,797,13.2097,{"date":203,"open":204,"high":22,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-07-28",14.01,12.34,12.5,-0.3,-2.34,157482.625657,3600,14.4646,{"date":213,"open":214,"high":215,"low":206,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-07-24",12.7,12.99,12.8,0.25,1.99,3637.602368,68,12.7196,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-07-22",12.163,12.638,12.1,12.55,0.15,1.21,2105,89,12.4312,{"date":234,"open":235,"high":236,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-07-20",12.37,12.4,0.06,0.49,524,23,12.3886,{"date":243,"open":205,"high":205,"low":205,"close":205,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":205},"2026-07-17",0,{"date":246,"open":205,"high":205,"low":205,"close":205,"change":247,"percent_change":248,"volume":249,"transactions":9,"vwap":205},"2026-07-16",0.02,0.16,500,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":9,"vwap":255},"2026-07-15",12.38,12.44,12.3,12.32,0.07,0.57,2900,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":261},"2026-07-14",12.25,{"date":263,"open":261,"high":261,"low":261,"close":261,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":261},"2026-07-13",{"date":265,"open":261,"high":261,"low":261,"close":261,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":261},"2026-07-10",{"date":267,"open":261,"high":261,"low":261,"close":261,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":261},"2026-07-09",{"date":269,"open":270,"high":261,"low":271,"close":261,"change":272,"percent_change":273,"volume":274,"transactions":9,"vwap":261},"2026-07-08",12.22,12.2,-0.15,-1.21,2700,{"date":276,"open":277,"high":236,"low":278,"close":236,"change":244,"percent_change":244,"volume":258,"transactions":9,"vwap":236},"2026-07-07",12.35,12.328,{"date":280,"open":236,"high":236,"low":236,"close":236,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":236},"2026-07-06",{"date":282,"open":236,"high":236,"low":236,"close":236,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":236},"2026-07-02",{"date":284,"open":236,"high":236,"low":236,"close":236,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":236},"2026-07-01",{"date":286,"open":236,"high":236,"low":236,"close":236,"change":287,"percent_change":288,"volume":289,"transactions":9,"vwap":236},"2026-06-30",0.08,0.65,200,{"date":291,"open":255,"high":255,"low":255,"close":255,"change":292,"percent_change":293,"volume":289,"transactions":9,"vwap":255},"2026-06-29",0.14,1.15,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":296},"2026-06-26",12.18,{"date":298,"open":299,"high":299,"low":300,"close":296,"change":301,"percent_change":302,"volume":303,"transactions":9,"vwap":296},"2026-06-25",12.186,12.17,-0.02,-0.16,400,{"date":305,"open":271,"high":271,"low":271,"close":271,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":271},"2026-06-24",{"date":307,"open":271,"high":271,"low":271,"close":271,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":271},"2026-06-23",{"date":309,"open":271,"high":271,"low":271,"close":271,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":271},"2026-06-22",{"date":311,"open":271,"high":271,"low":271,"close":271,"change":244,"percent_change":244,"volume":312,"transactions":9,"vwap":271},"2026-06-18",43900,{"date":314,"open":271,"high":271,"low":271,"close":271,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":271},"2026-06-17",{"date":316,"open":271,"high":271,"low":271,"close":271,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":271},"2026-06-16",{"date":318,"open":271,"high":271,"low":271,"close":271,"change":319,"percent_change":287,"volume":320,"transactions":9,"vwap":271},"2026-06-15",0.01,600,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":244,"percent_change":244,"volume":324,"transactions":9,"vwap":323},"2026-06-12",12.19,4,{"date":326,"open":323,"high":323,"low":323,"close":323,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":323},"2026-06-11",{"date":328,"open":271,"high":271,"low":323,"close":323,"change":329,"percent_change":330,"volume":289,"transactions":9,"vwap":323},"2026-06-10",-0.01,-0.08,{"date":332,"open":271,"high":271,"low":271,"close":271,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":271},"2026-06-09",{"date":334,"open":271,"high":271,"low":271,"close":271,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":271},"2026-06-08",{"date":336,"open":271,"high":271,"low":271,"close":271,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":271},"2026-06-05",{"date":338,"open":271,"high":271,"low":271,"close":271,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":271},"2026-06-04",{"date":340,"open":271,"high":271,"low":271,"close":271,"change":244,"percent_change":244,"volume":341,"transactions":9,"vwap":271},"2026-06-03",12300,{"date":343,"open":271,"high":271,"low":271,"close":271,"change":244,"percent_change":244,"volume":344,"transactions":9,"vwap":271},"2026-06-02",2100,{"date":346,"open":270,"high":270,"low":271,"close":271,"change":347,"percent_change":348,"volume":349,"transactions":9,"vwap":271},"2026-06-01",-0.06,-0.49,17500,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":352},"2026-05-29",12.26,{"date":354,"open":254,"high":254,"low":271,"close":352,"change":355,"percent_change":356,"volume":357,"transactions":9,"vwap":352},"2026-05-28",-0.04,-0.33,13700,{"date":359,"open":254,"high":254,"low":254,"close":254,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":254},"2026-05-27",{"date":361,"open":277,"high":227,"low":362,"close":254,"change":363,"percent_change":364,"volume":365,"transactions":9,"vwap":254},"2026-05-26",12.15,-0.05,-0.4,5500,{"date":367,"open":277,"high":277,"low":277,"close":277,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":277},"2026-05-22",{"date":369,"open":277,"high":277,"low":277,"close":277,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":277},"2026-05-21",{"date":371,"open":277,"high":277,"low":277,"close":277,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":277},"2026-05-20",{"date":373,"open":277,"high":277,"low":277,"close":277,"change":244,"percent_change":244,"volume":374,"transactions":9,"vwap":277},"2026-05-19",1300,{"date":376,"open":377,"high":378,"low":377,"close":277,"change":379,"percent_change":380,"volume":381,"transactions":9,"vwap":277},"2026-05-18",12.29,12.45,-0.11,-0.88,1400,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":384},"2026-05-15",12.46,{"date":386,"open":384,"high":384,"low":384,"close":384,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":384},"2026-05-14",{"date":388,"open":384,"high":384,"low":384,"close":384,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":384},"2026-05-13",{"date":390,"open":384,"high":384,"low":384,"close":384,"change":391,"percent_change":392,"volume":303,"transactions":9,"vwap":384},"2026-05-12",0.38,3.15,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":395},"2026-05-11",12.08,{"date":397,"open":395,"high":395,"low":395,"close":395,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":395},"2026-05-08",{"date":399,"open":395,"high":395,"low":395,"close":395,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":395},"2026-05-07",{"date":401,"open":395,"high":395,"low":395,"close":395,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":395},"2026-05-06",{"date":403,"open":395,"high":395,"low":395,"close":395,"change":247,"percent_change":404,"volume":405,"transactions":9,"vwap":395},"2026-05-05",0.17,100,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":408},"2026-05-04",12.06,{"date":410,"open":408,"high":408,"low":408,"close":408,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":408},"2026-05-01",{"date":412,"open":408,"high":408,"low":408,"close":408,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":408},"2026-04-30",{"date":414,"open":408,"high":408,"low":408,"close":408,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":408},"2026-04-29",{"date":416,"open":408,"high":408,"low":408,"close":408,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":408},"2026-04-28",{"date":418,"open":408,"high":408,"low":408,"close":408,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":408},"2026-04-27",{"date":420,"open":408,"high":408,"low":408,"close":408,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":408},"2026-04-24",{"date":422,"open":408,"high":408,"low":408,"close":408,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":408},"2026-04-23",{"date":424,"open":226,"high":226,"low":408,"close":408,"change":301,"percent_change":425,"volume":289,"transactions":9,"vwap":408},"2026-04-22",-0.17,{"date":427,"open":395,"high":395,"low":395,"close":395,"change":244,"percent_change":244,"volume":405,"transactions":9,"vwap":395},"2026-04-21",{"date":429,"open":395,"high":395,"low":395,"close":395,"change":237,"percent_change":430,"volume":405,"transactions":9,"vwap":395},"2026-04-20",0.5,{"date":432,"open":433,"high":433,"low":433,"close":433,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":433},"2026-04-17",12.02,{"date":435,"open":433,"high":433,"low":433,"close":433,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":433},"2026-04-16",{"date":437,"open":433,"high":433,"low":433,"close":433,"change":247,"percent_change":404,"volume":405,"transactions":9,"vwap":433},"2026-04-15",{"date":439,"open":15,"high":15,"low":15,"close":15,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":15},"2026-04-14",{"date":441,"open":15,"high":15,"low":15,"close":15,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":15},"2026-04-13",{"date":443,"open":15,"high":15,"low":15,"close":15,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":15},"2026-04-10",{"date":445,"open":15,"high":15,"low":15,"close":15,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":15},"2026-04-09",{"date":447,"open":15,"high":15,"low":15,"close":15,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":15},"2026-04-08",{"date":449,"open":15,"high":15,"low":15,"close":15,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":15},"2026-04-07",{"date":451,"open":15,"high":15,"low":15,"close":15,"change":244,"percent_change":244,"volume":249,"transactions":9,"vwap":15},"2026-04-06",{"date":453,"open":15,"high":15,"low":15,"close":15,"change":244,"percent_change":244,"volume":454,"transactions":9,"vwap":15},"2026-04-02",76,{"date":456,"open":15,"high":15,"low":15,"close":15,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":15},"2026-04-01",{"date":458,"open":15,"high":15,"low":15,"close":15,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":15},"2026-03-31",{"date":460,"open":15,"high":15,"low":15,"close":15,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":15},"2026-03-30",{"date":462,"open":15,"high":15,"low":15,"close":15,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":15},"2026-03-27",{"date":464,"open":15,"high":15,"low":15,"close":15,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":15},"2026-03-26",{"date":466,"open":15,"high":15,"low":15,"close":15,"change":244,"percent_change":244,"volume":467,"transactions":9,"vwap":15},"2026-03-25",1100,{"date":469,"open":15,"high":15,"low":15,"close":15,"change":244,"percent_change":244,"volume":173,"transactions":9,"vwap":15},"2026-03-24",{"date":471,"open":15,"high":15,"low":15,"close":15,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":15},"2026-03-23",{"date":473,"open":15,"high":15,"low":15,"close":15,"change":244,"percent_change":244,"volume":474,"transactions":9,"vwap":15},"2026-03-20",2000,{"date":476,"open":15,"high":15,"low":477,"close":15,"change":478,"percent_change":479,"volume":480,"transactions":9,"vwap":15},"2026-03-19",11.99,0.05,0.42,1800,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":9,"vwap":483},"2026-03-18",11.95,0.1,0.84,700,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":490,"percent_change":491,"volume":289,"transactions":9,"vwap":489},"2026-03-17",11.85,-0.13,-1.09,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":494},"2026-03-16",11.98,{"date":496,"open":494,"high":494,"low":494,"close":494,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":494},"2026-03-13",{"date":498,"open":494,"high":494,"low":494,"close":494,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":494},"2026-03-12",{"date":500,"open":494,"high":494,"low":494,"close":494,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":494},"2026-03-11",{"date":502,"open":494,"high":494,"low":494,"close":494,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":494},"2026-03-10",{"date":504,"open":489,"high":494,"low":489,"close":494,"change":505,"percent_change":506,"volume":289,"transactions":9,"vwap":494},"2026-03-09",0.11,0.93,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":509},"2026-03-06",11.87,{"date":511,"open":509,"high":509,"low":509,"close":509,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":509},"2026-03-05",{"date":513,"open":509,"high":509,"low":509,"close":509,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":509},"2026-03-04",{"date":515,"open":509,"high":509,"low":509,"close":509,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":509},"2026-03-03",{"date":517,"open":509,"high":509,"low":509,"close":509,"change":247,"percent_change":404,"volume":249,"transactions":9,"vwap":509},"2026-03-02",{"date":519,"open":489,"high":489,"low":489,"close":489,"change":244,"percent_change":244,"volume":520,"transactions":9,"vwap":489},"2026-02-27",3,{"date":522,"open":489,"high":489,"low":489,"close":489,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":489},"2026-02-26",{"date":524,"open":525,"high":526,"low":489,"close":489,"change":247,"percent_change":404,"volume":467,"transactions":9,"vwap":489},"2026-02-25",11.91,11.987,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":529},"2026-02-24",11.83,{"date":531,"open":529,"high":529,"low":529,"close":529,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":529},"2026-02-23",{"date":533,"open":529,"high":529,"low":529,"close":529,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":529},"2026-02-20",{"date":535,"open":529,"high":529,"low":529,"close":529,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":529},"2026-02-19",{"date":537,"open":529,"high":529,"low":529,"close":529,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":529},"2026-02-18",{"date":539,"open":529,"high":529,"low":529,"close":529,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":529},"2026-02-17",{"date":541,"open":529,"high":529,"low":529,"close":529,"change":319,"percent_change":287,"volume":289,"transactions":9,"vwap":529},"2026-02-13",{"date":543,"open":544,"high":544,"low":544,"close":544,"change":329,"percent_change":330,"volume":405,"transactions":9,"vwap":544},"2026-02-12",11.82,{"date":546,"open":529,"high":529,"low":529,"close":529,"change":319,"percent_change":287,"volume":289,"transactions":9,"vwap":529},"2026-02-11",{"date":548,"open":544,"high":544,"low":544,"close":544,"change":244,"percent_change":244,"volume":289,"transactions":9,"vwap":544},"2026-02-10",{"date":550,"open":529,"high":525,"low":544,"close":544,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":544},"2026-02-09",-0.18,-1.5,900,{"date":555,"open":15,"high":15,"low":15,"close":15,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":15},"2026-02-06",{"date":557,"open":558,"high":15,"low":558,"close":15,"change":404,"percent_change":559,"volume":560,"transactions":9,"vwap":15},"2026-02-05",11.81,1.44,3400,{"date":562,"open":529,"high":529,"low":529,"close":529,"change":302,"percent_change":563,"volume":173,"transactions":9,"vwap":529},"2026-02-04",-1.33,{"date":565,"open":477,"high":477,"low":477,"close":477,"change":329,"percent_change":330,"volume":289,"transactions":9,"vwap":477},"2026-02-03",{"date":567,"open":568,"high":226,"low":569,"close":15,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":15},"2026-02-02",11.84,11.76,0.13,1.1,16700,{"date":574,"open":568,"high":509,"low":568,"close":509,"change":575,"percent_change":217,"volume":560,"transactions":9,"vwap":509},"2026-01-30",0.03,{"date":577,"open":568,"high":433,"low":529,"close":568,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":568},"2026-01-29",-0.12,-1,3900,{"date":582,"open":568,"high":583,"low":568,"close":583,"change":292,"percent_change":584,"volume":585,"transactions":9,"vwap":583},"2026-01-28",11.96,1.18,8700,{"date":587,"open":477,"high":477,"low":558,"close":544,"change":551,"percent_change":552,"volume":588,"transactions":9,"vwap":544},"2026-01-27",22000,{"date":590,"open":15,"high":15,"low":15,"close":15,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":15},"2026-01-26",{"date":592,"open":593,"high":593,"low":15,"close":15,"change":228,"percent_change":594,"volume":595,"transactions":9,"vwap":15},"2026-01-23",12.05,1.27,4000,{"date":597,"open":477,"high":477,"low":558,"close":489,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":489},"2026-01-22",-0.14,-1.17,3800,{"date":602,"open":477,"high":477,"low":477,"close":477,"change":329,"percent_change":330,"volume":374,"transactions":9,"vwap":477},"2026-01-21",{"date":604,"open":15,"high":271,"low":605,"close":15,"change":319,"percent_change":287,"volume":606,"transactions":9,"vwap":15},"2026-01-20",11.8,16900,{"date":608,"open":477,"high":477,"low":477,"close":477,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":477},"2026-01-16",{"date":610,"open":489,"high":477,"low":611,"close":477,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":477},"2026-01-15",11.838,0.19,1.61,17000,{"date":616,"open":605,"high":605,"low":605,"close":605,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":605},"2026-01-14",{"date":618,"open":619,"high":619,"low":605,"close":605,"change":620,"percent_change":621,"volume":560,"transactions":9,"vwap":605},"2026-01-13",11.97,-0.032,-0.27,{"date":623,"open":544,"high":568,"low":544,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":624},"2026-01-12",11.832,0.062,0.53,5400,{"date":629,"open":544,"high":544,"low":630,"close":630,"change":319,"percent_change":129,"volume":631,"transactions":9,"vwap":630},"2026-01-09",11.77,2500,{"date":633,"open":558,"high":558,"low":569,"close":569,"change":363,"percent_change":634,"volume":486,"transactions":9,"vwap":569},"2026-01-08",-0.42,{"date":636,"open":544,"high":544,"low":569,"close":558,"change":237,"percent_change":637,"volume":638,"transactions":9,"vwap":558},"2026-01-07",0.51,934300,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":641},"2026-01-06",11.75,{"date":643,"open":641,"high":641,"low":641,"close":641,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":641},"2026-01-05",{"date":645,"open":641,"high":641,"low":641,"close":641,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":641},"2026-01-02",{"date":647,"open":641,"high":489,"low":648,"close":641,"change":355,"percent_change":139,"volume":649,"transactions":9,"vwap":641},"2025-12-31",11.73,6200,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":652},"2025-12-30",11.79,{"date":654,"open":652,"high":652,"low":652,"close":652,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":652},"2025-12-29",{"date":656,"open":652,"high":652,"low":652,"close":652,"change":244,"percent_change":244,"volume":172,"transactions":9,"vwap":652},"2025-12-26",{"date":658,"open":652,"high":652,"low":652,"close":652,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":652},"2025-12-24",{"date":660,"open":652,"high":652,"low":652,"close":652,"change":244,"percent_change":244,"volume":172,"transactions":9,"vwap":652},"2025-12-23",{"date":662,"open":652,"high":652,"low":652,"close":652,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":652},"2025-12-22",{"date":664,"open":652,"high":652,"low":652,"close":652,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":652},"2025-12-19",{"date":666,"open":652,"high":652,"low":652,"close":652,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":652},"2025-12-18",{"date":668,"open":652,"high":652,"low":652,"close":652,"change":244,"percent_change":244,"volume":669,"transactions":9,"vwap":652},"2025-12-17",7,{"date":671,"open":652,"high":652,"low":652,"close":652,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":652},"2025-12-16",{"date":673,"open":569,"high":652,"low":674,"close":652,"change":505,"percent_change":675,"volume":676,"transactions":9,"vwap":652},"2025-12-15",11.72,0.94,1500,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":329,"percent_change":680,"volume":249,"transactions":9,"vwap":679},"2025-12-12",11.68,-0.09,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":289,"transactions":9,"vwap":683},"2025-12-11",11.69,-0.07,-0.6,{"date":687,"open":525,"high":525,"low":679,"close":569,"change":272,"percent_change":688,"volume":689,"transactions":9,"vwap":569},"2025-12-10",-1.26,1900,{"date":691,"open":692,"high":525,"low":692,"close":525,"change":244,"percent_change":244,"volume":693,"transactions":9,"vwap":525},"2025-12-09",11.56,1700,{"date":695,"open":525,"high":525,"low":525,"close":525,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":525},"2025-12-08",{"date":697,"open":698,"high":525,"low":698,"close":525,"change":70,"percent_change":699,"volume":365,"transactions":9,"vwap":525},"2025-12-05",11.775,1.79,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":702},"2025-12-04",11.7,{"date":704,"open":702,"high":702,"low":702,"close":702,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":702},"2025-12-03",{"date":706,"open":702,"high":702,"low":702,"close":702,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":702},"2025-12-02",{"date":708,"open":702,"high":702,"low":702,"close":702,"change":301,"percent_change":425,"volume":249,"transactions":9,"vwap":702},"2025-12-01",{"date":710,"open":674,"high":674,"low":674,"close":674,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":674},"2025-11-28",{"date":712,"open":674,"high":674,"low":674,"close":674,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":674},"2025-11-26",{"date":714,"open":715,"high":716,"low":717,"close":674,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":674},"2025-11-25",11.71,11.74,11.67,0.093,0.8,36900,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":244,"percent_change":244,"volume":724,"transactions":9,"vwap":723},"2025-11-24",11.627,10,{"date":726,"open":723,"high":723,"low":723,"close":723,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":723},"2025-11-21",{"date":728,"open":723,"high":723,"low":723,"close":723,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":723},"2025-11-20",{"date":730,"open":723,"high":723,"low":723,"close":723,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":723},"2025-11-19",{"date":732,"open":723,"high":723,"low":723,"close":723,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":723},"2025-11-18",{"date":734,"open":723,"high":723,"low":723,"close":723,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":723},"2025-11-17",{"date":736,"open":723,"high":723,"low":723,"close":723,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":723},"2025-11-14",{"date":738,"open":723,"high":723,"low":723,"close":723,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":723},"2025-11-13",{"date":740,"open":723,"high":723,"low":723,"close":723,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":723},"2025-11-12",{"date":742,"open":723,"high":723,"low":723,"close":723,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":723},"2025-11-11",{"date":744,"open":723,"high":723,"low":723,"close":723,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":723},"2025-11-10",{"date":746,"open":723,"high":723,"low":723,"close":723,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":723},"2025-11-07",{"date":748,"open":723,"high":723,"low":723,"close":723,"change":749,"percent_change":238,"volume":249,"transactions":9,"vwap":723},"2025-11-06",0.057,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":329,"percent_change":680,"volume":486,"transactions":9,"vwap":753},"2025-11-05",11.58,11.57,{"date":755,"open":715,"high":715,"low":23,"close":752,"change":756,"percent_change":364,"volume":757,"transactions":9,"vwap":752},"2025-11-04",-0.047,9300,{"date":759,"open":15,"high":15,"low":723,"close":723,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":723},"2025-11-03",0.117,1.02,1600,{"date":764,"open":13,"high":13,"low":13,"close":13,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":13},"2025-10-31",{"date":766,"open":13,"high":13,"low":13,"close":13,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":13},"2025-10-30",{"date":768,"open":13,"high":13,"low":13,"close":13,"change":347,"percent_change":769,"volume":405,"transactions":9,"vwap":13},"2025-10-29",-0.52,{"date":771,"open":753,"high":753,"low":753,"close":753,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":753},"2025-10-28",{"date":773,"open":753,"high":753,"low":753,"close":753,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":753},"2025-10-27",{"date":775,"open":753,"high":753,"low":753,"close":753,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":753},"2025-10-24",{"date":777,"open":753,"high":753,"low":753,"close":753,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":753},"2025-10-23",{"date":779,"open":753,"high":753,"low":753,"close":753,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":753},"2025-10-22",{"date":781,"open":753,"high":753,"low":753,"close":753,"change":329,"percent_change":680,"volume":782,"transactions":9,"vwap":753},"2025-10-21",300,{"date":784,"open":785,"high":785,"low":752,"close":752,"change":684,"percent_change":685,"volume":474,"transactions":9,"vwap":752},"2025-10-20",11.639,{"date":787,"open":788,"high":788,"low":788,"close":788,"change":575,"percent_change":789,"volume":289,"transactions":9,"vwap":788},"2025-10-17",11.65,0.26,{"date":791,"open":792,"high":788,"low":792,"close":792,"change":301,"percent_change":425,"volume":793,"transactions":9,"vwap":792},"2025-10-16",11.62,25400,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":796},"2025-10-15",11.64,{"date":798,"open":796,"high":796,"low":796,"close":796,"change":799,"percent_change":800,"volume":303,"transactions":9,"vwap":796},"2025-10-14",0.04,0.34,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":803},"2025-10-13",11.6,{"date":805,"open":803,"high":803,"low":803,"close":803,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":803},"2025-10-10",{"date":807,"open":803,"high":803,"low":803,"close":803,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":803},"2025-10-09",{"date":809,"open":803,"high":803,"low":803,"close":803,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":803},"2025-10-08",{"date":811,"open":803,"high":803,"low":803,"close":803,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":803},"2025-10-07",{"date":813,"open":803,"high":803,"low":803,"close":803,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":803},"2025-10-06",{"date":815,"open":803,"high":803,"low":803,"close":803,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":803},"2025-10-03",{"date":817,"open":803,"high":803,"low":803,"close":803,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":803},"2025-10-02",{"date":819,"open":803,"high":803,"low":803,"close":803,"change":129,"percent_change":820,"volume":480,"transactions":9,"vwap":803},"2025-10-01",0.78,{"date":822,"open":13,"high":13,"low":13,"close":13,"change":823,"percent_change":824,"volume":782,"transactions":9,"vwap":13},"2025-09-30",-0.26,-2.21,{"date":826,"open":15,"high":15,"low":630,"close":630,"change":827,"percent_change":828,"volume":381,"transactions":9,"vwap":630},"2025-09-29",0.081,0.69,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":831},"2025-09-26",11.689,{"date":833,"open":831,"high":831,"low":831,"close":831,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":831},"2025-09-25",{"date":835,"open":831,"high":831,"low":831,"close":831,"change":836,"percent_change":837,"volume":762,"transactions":9,"vwap":831},"2025-09-24",0.099,0.85,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":244,"percent_change":244,"volume":841,"transactions":9,"vwap":840},"2025-09-23",11.59,1107,{"date":843,"open":840,"high":840,"low":840,"close":840,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":840},"2025-09-22",{"date":845,"open":840,"high":840,"low":840,"close":840,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":840},"2025-09-19",{"date":847,"open":840,"high":840,"low":840,"close":840,"change":319,"percent_change":129,"volume":848,"transactions":9,"vwap":840},"2025-09-18",26300,{"date":850,"open":752,"high":752,"low":752,"close":752,"change":244,"percent_change":244,"volume":851,"transactions":9,"vwap":752},"2025-09-17",2300,{"date":853,"open":753,"high":752,"low":753,"close":752,"change":237,"percent_change":854,"volume":855,"transactions":9,"vwap":752},"2025-09-16",0.52,7100,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":363,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2025-09-15",11.52,-0.43,800,{"date":862,"open":753,"high":753,"low":753,"close":753,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":753},"2025-09-12",{"date":864,"open":753,"high":753,"low":753,"close":753,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":753},"2025-09-11",{"date":866,"open":753,"high":753,"low":753,"close":753,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":753},"2025-09-10",{"date":868,"open":753,"high":753,"low":753,"close":753,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":753},"2025-09-09",{"date":870,"open":753,"high":753,"low":753,"close":753,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":753},"2025-09-08",{"date":872,"open":753,"high":753,"low":753,"close":753,"change":244,"percent_change":244,"volume":873,"transactions":9,"vwap":753},"2025-09-05",38700,{"date":875,"open":876,"high":876,"low":753,"close":753,"change":363,"percent_change":859,"volume":877,"transactions":9,"vwap":753},"2025-09-04",11.579,16500,{"date":879,"open":792,"high":792,"low":792,"close":792,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":792},"2025-09-03",{"date":881,"open":792,"high":792,"low":792,"close":792,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":792},"2025-09-02",{"date":883,"open":792,"high":792,"low":792,"close":792,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":792},"2025-08-29",{"date":885,"open":792,"high":792,"low":792,"close":792,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":792},"2025-08-28",{"date":887,"open":792,"high":792,"low":792,"close":792,"change":888,"percent_change":889,"volume":289,"transactions":9,"vwap":792},"2025-08-27",0.12,1.04,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":892},"2025-08-26",11.5,{"date":894,"open":892,"high":892,"low":892,"close":892,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":892},"2025-08-25",{"date":896,"open":892,"high":892,"low":892,"close":892,"change":244,"percent_change":244,"volume":480,"transactions":9,"vwap":892},"2025-08-22",{"date":898,"open":803,"high":803,"low":892,"close":892,"change":329,"percent_change":680,"volume":899,"transactions":9,"vwap":892},"2025-08-21",9800,{"date":901,"open":13,"high":13,"low":13,"close":13,"change":237,"percent_change":854,"volume":693,"transactions":9,"vwap":13},"2025-08-20",{"date":903,"open":904,"high":904,"low":904,"close":904,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":904},"2025-08-19",11.45,{"date":906,"open":904,"high":904,"low":904,"close":904,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":904},"2025-08-18",{"date":908,"open":904,"high":904,"low":904,"close":904,"change":244,"percent_change":244,"volume":909,"transactions":9,"vwap":904},"2025-08-15",3000,{"date":911,"open":13,"high":13,"low":904,"close":904,"change":244,"percent_change":244,"volume":912,"transactions":9,"vwap":904},"2025-08-14",4800,{"date":914,"open":904,"high":904,"low":904,"close":904,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":904},"2025-08-13",{"date":916,"open":904,"high":904,"low":904,"close":904,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":904},"2025-08-12",{"date":918,"open":904,"high":904,"low":904,"close":904,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":904},"2025-08-11",{"date":920,"open":904,"high":904,"low":904,"close":904,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":904},"2025-08-08",{"date":922,"open":904,"high":904,"low":904,"close":904,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":904},"2025-08-07",{"date":924,"open":904,"high":904,"low":904,"close":904,"change":244,"percent_change":244,"volume":173,"transactions":9,"vwap":904},"2025-08-06",{"date":926,"open":904,"high":904,"low":904,"close":904,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":904},"2025-08-05",{"date":928,"open":904,"high":904,"low":904,"close":904,"change":929,"percent_change":823,"volume":930,"transactions":9,"vwap":904},"2025-08-04",-0.03,3300,{"date":932,"open":933,"high":933,"low":934,"close":934,"change":301,"percent_change":425,"volume":935,"transactions":9,"vwap":934},"2025-08-01",11.535,11.48,69600,{"date":937,"open":892,"high":892,"low":892,"close":892,"change":319,"percent_change":129,"volume":938,"transactions":9,"vwap":892},"2025-07-31",1200,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":941},"2025-07-30",11.49,{"date":943,"open":941,"high":941,"low":941,"close":941,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":941},"2025-07-29",{"date":945,"open":941,"high":941,"low":941,"close":941,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":941},"2025-07-28",{"date":947,"open":892,"high":13,"low":941,"close":941,"change":888,"percent_change":948,"volume":949,"transactions":9,"vwap":941},"2025-07-25",1.06,142500,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":490,"percent_change":953,"volume":381,"transactions":9,"vwap":952},"2025-07-24",11.37,-1.13,{"date":955,"open":892,"high":892,"low":892,"close":892,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":892},"2025-07-23",{"date":957,"open":892,"high":892,"low":892,"close":892,"change":355,"percent_change":958,"volume":693,"transactions":9,"vwap":892},"2025-07-22",-0.35,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":961},"2025-07-21",11.54,{"date":963,"open":964,"high":961,"low":964,"close":961,"change":228,"percent_change":965,"volume":486,"transactions":9,"vwap":961},"2025-07-18",11.53,1.32,{"date":967,"open":968,"high":968,"low":968,"close":968,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":968},"2025-07-17",11.39,{"date":970,"open":968,"high":968,"low":968,"close":968,"change":244,"percent_change":244,"volume":971,"transactions":9,"vwap":968},"2025-07-16",30900,{"date":973,"open":968,"high":968,"low":968,"close":968,"change":974,"percent_change":684,"volume":249,"transactions":9,"vwap":968},"2025-07-15",-0.008,{"date":976,"open":977,"high":977,"low":977,"close":977,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":977},"2025-07-14",11.398,{"date":979,"open":980,"high":980,"low":968,"close":977,"change":981,"percent_change":301,"volume":982,"transactions":9,"vwap":977},"2025-07-11",11.4,-0.002,4300,{"date":984,"open":980,"high":980,"low":980,"close":980,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":980},"2025-07-10",{"date":986,"open":23,"high":904,"low":980,"close":980,"change":301,"percent_change":551,"volume":987,"transactions":9,"vwap":980},"2025-07-09",30400,{"date":989,"open":990,"high":990,"low":990,"close":990,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":990},"2025-07-08",11.42,{"date":992,"open":23,"high":990,"low":23,"close":990,"change":575,"percent_change":789,"volume":344,"transactions":9,"vwap":990},"2025-07-07",{"date":994,"open":995,"high":968,"low":995,"close":968,"change":237,"percent_change":626,"volume":782,"transactions":9,"vwap":968},"2025-07-03",11.385,{"date":997,"open":998,"high":998,"low":998,"close":998,"change":999,"percent_change":1000,"volume":249,"transactions":9,"vwap":998},"2025-07-02",11.33,-0.055,-0.48,{"date":1002,"open":1003,"high":995,"low":1003,"close":995,"change":1004,"percent_change":570,"volume":274,"transactions":9,"vwap":995},"2025-07-01",11.34,0.015,{"date":1006,"open":998,"high":952,"low":998,"close":952,"change":244,"percent_change":244,"volume":860,"transactions":9,"vwap":952},"2025-06-30",{"date":1008,"open":1009,"high":990,"low":1009,"close":952,"change":301,"percent_change":551,"volume":1010,"transactions":9,"vwap":952},"2025-06-27",11.36,5300,{"date":1012,"open":968,"high":968,"low":1013,"close":968,"change":247,"percent_change":51,"volume":474,"transactions":9,"vwap":968},"2025-06-26",11.38,{"date":1015,"open":980,"high":980,"low":952,"close":952,"change":329,"percent_change":680,"volume":938,"transactions":9,"vwap":952},"2025-06-25",{"date":1017,"open":1018,"high":1019,"low":1018,"close":1013,"change":237,"percent_change":626,"volume":1020,"transactions":9,"vwap":1013},"2025-06-24",11.35,11.389,8400,{"date":1022,"open":1023,"high":1023,"low":1023,"close":1023,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1023},"2025-06-23",11.32,{"date":1025,"open":1023,"high":1023,"low":1023,"close":1023,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1023},"2025-06-20",{"date":1027,"open":1023,"high":1023,"low":1023,"close":1023,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1023},"2025-06-18",{"date":1029,"open":1023,"high":1023,"low":1023,"close":1023,"change":244,"percent_change":244,"volume":172,"transactions":9,"vwap":1023},"2025-06-17",{"date":1031,"open":1023,"high":1023,"low":1023,"close":1023,"change":256,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1023},"2025-06-16",0.62,11700,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":329,"percent_change":680,"volume":1038,"transactions":9,"vwap":1037},"2025-06-13",11.26,11.25,6700,{"date":1040,"open":1036,"high":1036,"low":1036,"close":1036,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1036},"2025-06-12",{"date":1042,"open":1036,"high":1043,"low":1037,"close":1036,"change":355,"percent_change":958,"volume":303,"transactions":9,"vwap":1036},"2025-06-11",11.28,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":329,"percent_change":680,"volume":405,"transactions":9,"vwap":1046},"2025-06-10",11.3,{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1049},"2025-06-09",11.31,{"date":1051,"open":1049,"high":1049,"low":1049,"close":1049,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1049},"2025-06-06",{"date":1053,"open":1049,"high":1049,"low":1049,"close":1049,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1049},"2025-06-05",{"date":1055,"open":1049,"high":1049,"low":1049,"close":1049,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1049},"2025-06-04",{"date":1057,"open":1049,"high":1049,"low":1049,"close":1049,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1049},"2025-06-03",{"date":1059,"open":1049,"high":1049,"low":1049,"close":1049,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1049},"2025-06-02",{"date":1061,"open":1049,"high":1049,"low":1049,"close":1049,"change":244,"percent_change":244,"volume":172,"transactions":9,"vwap":1049},"2025-05-30",{"date":1063,"open":1049,"high":1049,"low":1049,"close":1049,"change":301,"percent_change":551,"volume":560,"transactions":9,"vwap":1049},"2025-05-29",{"date":1065,"open":998,"high":998,"low":998,"close":998,"change":247,"percent_change":51,"volume":173,"transactions":9,"vwap":998},"2025-05-28",{"date":1067,"open":1049,"high":1049,"low":1049,"close":1049,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1049},"2025-05-27",{"date":1069,"open":1049,"high":1049,"low":1049,"close":1049,"change":319,"percent_change":129,"volume":1070,"transactions":9,"vwap":1049},"2025-05-23",75000,{"date":1072,"open":1046,"high":1046,"low":1046,"close":1046,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1046},"2025-05-22",{"date":1074,"open":1049,"high":1049,"low":1046,"close":1046,"change":301,"percent_change":551,"volume":762,"transactions":9,"vwap":1046},"2025-05-21",{"date":1076,"open":1046,"high":1023,"low":1046,"close":1023,"change":247,"percent_change":51,"volume":1077,"transactions":9,"vwap":1023},"2025-05-20",3100,{"date":1079,"open":1043,"high":1046,"low":1043,"close":1046,"change":319,"percent_change":129,"volume":689,"transactions":9,"vwap":1046},"2025-05-19",{"date":1081,"open":1082,"high":1082,"low":1082,"close":1082,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1082},"2025-05-16",11.29,{"date":1084,"open":1082,"high":1082,"low":1082,"close":1082,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1082},"2025-05-15",{"date":1086,"open":1018,"high":1018,"low":1043,"close":1082,"change":244,"percent_change":244,"volume":1087,"transactions":9,"vwap":1082},"2025-05-14",11500,{"date":1089,"open":1082,"high":1082,"low":1082,"close":1082,"change":244,"percent_change":244,"volume":782,"transactions":9,"vwap":1082},"2025-05-13",{"date":1091,"open":1049,"high":1023,"low":1082,"close":1082,"change":929,"percent_change":621,"volume":1092,"transactions":9,"vwap":1082},"2025-05-12",4500,{"date":1094,"open":1023,"high":1023,"low":1023,"close":1023,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1023},"2025-05-09",{"date":1096,"open":998,"high":998,"low":1049,"close":1023,"change":244,"percent_change":244,"volume":486,"transactions":9,"vwap":1023},"2025-05-08",{"date":1098,"open":1023,"high":1023,"low":1023,"close":1023,"change":244,"percent_change":244,"volume":580,"transactions":9,"vwap":1023},"2025-05-07",{"date":1100,"open":1023,"high":1023,"low":1023,"close":1023,"change":329,"percent_change":680,"volume":474,"transactions":9,"vwap":1023},"2025-05-06",{"date":1102,"open":998,"high":998,"low":998,"close":998,"change":237,"percent_change":626,"volume":289,"transactions":9,"vwap":998},"2025-05-05",{"date":1104,"open":1105,"high":1105,"low":1105,"close":1105,"change":363,"percent_change":1106,"volume":480,"transactions":9,"vwap":1105},"2025-05-02",11.27,-0.44,{"date":1108,"open":1023,"high":1023,"low":1023,"close":1023,"change":244,"percent_change":244,"volume":1109,"transactions":9,"vwap":1023},"2025-05-01",13,{"date":1111,"open":1023,"high":1023,"low":1023,"close":1023,"change":256,"percent_change":1032,"volume":303,"transactions":9,"vwap":1023},"2025-04-30",{"date":1113,"open":1037,"high":1037,"low":1037,"close":1037,"change":1114,"percent_change":86,"volume":320,"transactions":9,"vwap":1037},"2025-04-29",-0.027,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":228,"volume":289,"transactions":9,"vwap":1117},"2025-04-28",11.277,0.017,{"date":1120,"open":1036,"high":1036,"low":1036,"close":1036,"change":244,"percent_change":244,"volume":1121,"transactions":9,"vwap":1036},"2025-04-25",10300,{"date":1123,"open":1036,"high":1036,"low":1036,"close":1036,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1036},"2025-04-24",{"date":1125,"open":1036,"high":1036,"low":1036,"close":1036,"change":244,"percent_change":244,"volume":1126,"transactions":9,"vwap":1036},"2025-04-23",30,{"date":1128,"open":1036,"high":1036,"low":1036,"close":1036,"change":319,"percent_change":129,"volume":1129,"transactions":9,"vwap":1036},"2025-04-22",313300,{"date":1131,"open":1037,"high":1037,"low":1037,"close":1037,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1037},"2025-04-21",{"date":1133,"open":1037,"high":1037,"low":1037,"close":1037,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1037},"2025-04-17",{"date":1135,"open":1136,"high":1037,"low":1136,"close":1037,"change":319,"percent_change":129,"volume":1137,"transactions":9,"vwap":1037},"2025-04-16",11.24,5100,{"date":1139,"open":1136,"high":1136,"low":1136,"close":1136,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1136},"2025-04-15",{"date":1141,"open":1136,"high":1136,"low":1136,"close":1136,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1136},"2025-04-14",{"date":1143,"open":1136,"high":1136,"low":1136,"close":1136,"change":247,"percent_change":51,"volume":289,"transactions":9,"vwap":1136},"2025-04-11",{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":244,"percent_change":244,"volume":303,"transactions":9,"vwap":1146},"2025-04-10",11.22,{"date":1148,"open":1146,"high":1146,"low":1146,"close":1146,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1146},"2025-04-09",{"date":1150,"open":1146,"high":1146,"low":1146,"close":1146,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1146},"2025-04-08",{"date":1152,"open":1146,"high":1146,"low":1146,"close":1146,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1146},"2025-04-07",{"date":1154,"open":1146,"high":1146,"low":1146,"close":1146,"change":575,"percent_change":1155,"volume":782,"transactions":9,"vwap":1146},"2025-04-04",0.27,{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1158},"2025-04-03",11.19,{"date":1160,"open":1158,"high":1158,"low":1158,"close":1158,"change":329,"percent_change":680,"volume":860,"transactions":9,"vwap":1158},"2025-04-02",{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":929,"percent_change":621,"volume":374,"transactions":9,"vwap":1163},"2025-04-01",11.2,{"date":1165,"open":1166,"high":1166,"low":1166,"close":1166,"change":329,"percent_change":680,"volume":289,"transactions":9,"vwap":1166},"2025-03-31",11.23,{"date":1168,"open":1136,"high":1136,"low":1136,"close":1136,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1136},"2025-03-28",{"date":1170,"open":1171,"high":1136,"low":1171,"close":1136,"change":799,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1136},"2025-03-27",11.195,0.36,4400,{"date":1175,"open":1163,"high":1163,"low":1163,"close":1163,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1163},"2025-03-26",{"date":1177,"open":1163,"high":1163,"low":1163,"close":1163,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1163},"2025-03-25",{"date":1179,"open":1163,"high":1163,"low":1163,"close":1163,"change":244,"percent_change":244,"volume":1180,"transactions":9,"vwap":1163},"2025-03-24",21,{"date":1182,"open":1158,"high":1163,"low":1158,"close":1163,"change":1183,"percent_change":1184,"volume":289,"transactions":9,"vwap":1163},"2025-03-21",0.025,0.22,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1187},"2025-03-20",11.175,{"date":1189,"open":1190,"high":1187,"low":1190,"close":1187,"change":1191,"percent_change":355,"volume":1192,"transactions":9,"vwap":1187},"2025-03-19",11.17,-0.005,2600,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1195},"2025-03-18",11.18,{"date":1197,"open":1195,"high":1195,"low":1195,"close":1195,"change":1198,"percent_change":575,"volume":405,"transactions":9,"vwap":1195},"2025-03-17",0.003,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":1202,"percent_change":929,"volume":405,"transactions":9,"vwap":1201},"2025-03-14",11.177,-0.003,{"date":1204,"open":1195,"high":1195,"low":1195,"close":1195,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1195},"2025-03-13",{"date":1206,"open":1158,"high":1158,"low":1195,"close":1195,"change":329,"percent_change":680,"volume":1207,"transactions":9,"vwap":1195},"2025-03-12",154600,{"date":1209,"open":1158,"high":1158,"low":1158,"close":1158,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1158},"2025-03-11",{"date":1211,"open":1195,"high":1158,"low":1195,"close":1158,"change":799,"percent_change":1172,"volume":1212,"transactions":9,"vwap":1158},"2025-03-10",141800,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":244,"percent_change":244,"volume":1216,"transactions":9,"vwap":1215},"2025-03-07",11.15,20,{"date":1218,"open":1215,"high":1215,"low":1215,"close":1215,"change":301,"percent_change":551,"volume":289,"transactions":9,"vwap":1215},"2025-03-06",{"date":1220,"open":1190,"high":1190,"low":1190,"close":1190,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1190},"2025-03-05",{"date":1222,"open":1190,"high":1190,"low":1190,"close":1190,"change":319,"percent_change":129,"volume":480,"transactions":9,"vwap":1190},"2025-03-04",{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1225},"2025-03-03",11.16,{"date":1227,"open":1228,"high":1225,"low":1228,"close":1225,"change":319,"percent_change":129,"volume":860,"transactions":9,"vwap":1225},"2025-02-28",11.14,{"date":1230,"open":1215,"high":1215,"low":1215,"close":1215,"change":319,"percent_change":129,"volume":405,"transactions":9,"vwap":1215},"2025-02-27",{"date":1232,"open":1233,"high":1215,"low":1234,"close":1228,"change":319,"percent_change":129,"volume":357,"transactions":9,"vwap":1228},"2025-02-26",11.135,11.13,{"date":1236,"open":1234,"high":1234,"low":1234,"close":1234,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1234},"2025-02-25",{"date":1238,"open":1234,"high":1234,"low":1234,"close":1234,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1234},"2025-02-24",{"date":1240,"open":1234,"high":1234,"low":1234,"close":1234,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1234},"2025-02-21",{"date":1242,"open":175,"high":1234,"low":175,"close":1234,"change":575,"percent_change":1155,"volume":249,"transactions":9,"vwap":1234},"2025-02-20",{"date":1244,"open":175,"high":175,"low":175,"close":175,"change":355,"percent_change":1245,"volume":1246,"transactions":9,"vwap":175},"2025-02-19",-0.36,7600,{"date":1248,"open":1228,"high":1228,"low":1228,"close":1228,"change":319,"percent_change":129,"volume":374,"transactions":9,"vwap":1228},"2025-02-18",{"date":1250,"open":1234,"high":1234,"low":1234,"close":1234,"change":319,"percent_change":129,"volume":341,"transactions":9,"vwap":1234},"2025-02-14",{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":319,"percent_change":129,"volume":1020,"transactions":9,"vwap":1253},"2025-02-13",11.12,{"date":179,"open":1255,"high":1255,"low":1255,"close":1255,"change":244,"percent_change":244,"volume":244,"transactions":9,"vwap":1255},11.11]