[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCSC":3,"homepage-market-summary":28,"stock-historical-PCSC":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"PCSC","2026-07-20",{"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},"Perceptive Capital Solutions Corp Class A Ordinary Shares","Nasdaq",null,"Common Stock",false,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},11.95,12.02,12.46,11.94,11.9,0.05,0.42,109071.6918,802,12.0981,14.47,9.95,100903.51016615385,44.2,526,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":38},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":38},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":38},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":11,"sparkline":58,"date":38},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":11,"sparkline":65,"date":38},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":38},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":38},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":38},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":38},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":11},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":11},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":23,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":13,"start_date":179,"end_date":5},55493,20255052.4824,17.16,"2025-02-04",[181,182,192,203,213,222,230,238,247,254,262,271,280,285,292,300,306,312,318,322,331,339,345,350,358,364,372,380,385,391,397,403,411,416,421,426,432,438,441,446,449,453,458,463,468,472,476,479,483,487,490,495,498,501,507,510,516,519,525,530,534,538,542,548,553,557,562,565,569,574,577,582,585,590,593,596,600,605,610,614,617,621,624,626,629,633,638,641,646,653,659,664,671,677,681,688,696,703,707,716,723,729,736,745,754,757,763,772,778,785,793,798,803,809,817,823,828,833,837,842,849,856,862,865,869,874,881,887,891,896,902,909,915,921,929,934,940,946,951,956,963,968,973,981,987,993,999,1006,1011,1017,1024,1030,1037,1043,1049,1053,1057,1061,1065,1067,1070,1072,1074,1076,1078,1080,1083,1085,1087,1093,1099,1101,1103,1105,1108,1110,1115,1117,1119,1121,1123,1125,1128,1130,1132,1134,1136,1138,1142,1145,1147,1149,1152,1157,1159,1161,1163,1165,1167,1169,1172,1174,1176,1178,1182,1184,1187,1190,1192,1195,1197,1199,1201,1203,1205,1207,1209,1211,1213,1216,1220,1223,1227,1230,1234,1237,1242,1244,1246,1248,1250,1252,1254,1256,1258,1260,1262,1264,1266,1268,1272,1274,1276,1278,1280,1283,1285,1287,1289,1291,1293,1298,1300,1302,1304,1307,1309,1312,1314,1316,1318,1321,1323,1328,1334,1337,1340,1344,1350,1353,1356,1361,1364,1369,1372,1376,1378,1381,1384,1386,1388,1390,1393,1399,1402,1404,1406,1408,1410,1412,1414,1416,1422,1425,1428,1431,1435,1438,1440,1442,1446,1449,1451,1454,1457,1462,1465,1467,1471,1474,1477,1483,1486,1488,1490,1492,1494,1497,1500,1502,1504,1506,1508,1510,1513,1515,1517,1520,1523,1525,1527,1529,1531,1533,1535,1537,1540,1543,1546,1548,1550,1552,1555,1557,1559,1561,1564,1569,1571,1573,1576,1578,1580,1582,1584,1586,1588,1590,1592,1594,1596,1600,1603,1605,1607],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-07-17",11.91,12.18,11.875,-0.1,-0.83,40163.6798,344,12.039,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-07-16",12.03,12.24,11.825,12,0.13,1.1,148675.431,900,11.9607,{"date":204,"open":17,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-07-15",12.025,11.81,11.87,0.02,0.17,76573.6798,674,11.9359,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":9,"vwap":218},"2026-07-14",11.08,12.25,11.02,11.85,0.87,7.92,221700,{"date":223,"open":224,"high":225,"low":24,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":9,"vwap":226},"2026-07-13",10.6,11.1,10.98,0.18,1.67,461400,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":187,"percent_change":236,"volume":237,"transactions":9,"vwap":235},"2026-07-10",10.82,10.835,10.74,10.8,-0.92,187200,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":9,"vwap":243},"2026-07-09",11.28,11.365,10.71,10.9,-0.5,-4.39,506400,{"date":248,"open":249,"high":250,"low":251,"close":249,"change":187,"percent_change":252,"volume":253,"transactions":9,"vwap":249},"2026-07-08",11.4,11.65,11.305,-0.87,55500,{"date":255,"open":256,"high":257,"low":224,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":9,"vwap":258},"2026-07-07",10.85,11.74,11.5,0.67,6.19,734400,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":9,"vwap":267},"2026-07-06",10.92,10.95,10.81,10.83,-0.17,-1.55,719000,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":9,"vwap":276},"2026-07-02",10.89,11.05,10.84,11,0.14,1.29,241000,{"date":281,"open":256,"high":264,"low":275,"close":282,"change":144,"percent_change":283,"volume":284,"transactions":9,"vwap":282},"2026-07-01",10.86,-0.18,132100,{"date":286,"open":282,"high":287,"low":256,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":9,"vwap":288},"2026-06-30",10.93,10.88,-0.04,-0.37,99900,{"date":293,"open":294,"high":295,"low":296,"close":264,"change":297,"percent_change":298,"volume":299,"transactions":9,"vwap":264},"2026-06-29",10.91,11.075,10.891,-0.01,-0.09,296000,{"date":301,"open":282,"high":302,"low":282,"close":287,"change":303,"percent_change":304,"volume":305,"transactions":9,"vwap":287},"2026-06-26",10.99,-0.03,-0.27,250400,{"date":307,"open":217,"high":249,"low":288,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":9,"vwap":308},"2026-06-25",10.96,-0.06,-0.54,279300,{"date":313,"open":314,"high":314,"low":264,"close":217,"change":315,"percent_change":316,"volume":317,"transactions":9,"vwap":217},"2026-06-24",11.09,0.11,1.01,91100,{"date":319,"open":276,"high":276,"low":288,"close":294,"change":187,"percent_change":320,"volume":321,"transactions":9,"vwap":294},"2026-06-23",-0.91,116100,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":9,"vwap":327},"2026-06-22",11.23,11.404,10.917,11.01,-0.08,-0.72,110400,{"date":332,"open":333,"high":334,"low":335,"close":314,"change":336,"percent_change":337,"volume":338,"transactions":9,"vwap":314},"2026-06-18",11.25,11.364,11.07,-0.07,-0.63,45200,{"date":340,"open":258,"high":258,"low":341,"close":342,"change":289,"percent_change":343,"volume":344,"transactions":9,"vwap":342},"2026-06-17",11.15,11.16,-0.36,39100,{"date":346,"open":347,"high":333,"low":342,"close":348,"change":297,"percent_change":298,"volume":349,"transactions":9,"vwap":348},"2026-06-16",11.22,11.2,42000,{"date":351,"open":352,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":9,"vwap":354},"2026-06-15",11.38,11.68,11.21,-0.19,-1.67,73300,{"date":359,"open":360,"high":360,"low":361,"close":249,"change":198,"percent_change":362,"volume":363,"transactions":9,"vwap":249},"2026-06-12",11.43,11.12,1.15,223100,{"date":365,"open":366,"high":367,"low":347,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":9,"vwap":368},"2026-06-11",11.39,11.575,11.27,0.03,0.27,253500,{"date":373,"open":374,"high":375,"low":361,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":9,"vwap":376},"2026-06-10",11.17,11.34,11.24,0.1,0.9,94800,{"date":381,"open":341,"high":382,"low":335,"close":383,"change":297,"percent_change":298,"volume":384,"transactions":9,"vwap":383},"2026-06-09",11.3,11.14,55900,{"date":386,"open":324,"high":387,"low":361,"close":341,"change":388,"percent_change":389,"volume":390,"transactions":9,"vwap":341},"2026-06-08",11.255,0.04,0.36,78700,{"date":392,"open":342,"high":240,"low":393,"close":394,"change":120,"percent_change":395,"volume":396,"transactions":9,"vwap":394},"2026-06-05",11.03,11.11,-1.07,146900,{"date":398,"open":399,"high":382,"low":399,"close":324,"change":400,"percent_change":401,"volume":402,"transactions":9,"vwap":324},"2026-06-04",11.06,0.083,0.74,187400,{"date":404,"open":399,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":9,"vwap":407},"2026-06-03",11.215,11.0050001,11.147,0.067,0.6,724800,{"date":412,"open":413,"high":333,"low":414,"close":215,"change":297,"percent_change":298,"volume":415,"transactions":9,"vwap":215},"2026-06-02",11.235,11.04,84000,{"date":417,"open":347,"high":249,"low":406,"close":314,"change":418,"percent_change":419,"volume":420,"transactions":9,"vwap":314},"2026-06-01",-0.05,-0.45,231600,{"date":422,"open":423,"high":360,"low":383,"close":383,"change":328,"percent_change":424,"volume":425,"transactions":9,"vwap":383},"2026-05-29",11.185,-0.71,108100,{"date":427,"open":382,"high":428,"low":374,"close":347,"change":429,"percent_change":430,"volume":431,"transactions":9,"vwap":347},"2026-05-28",11.42,0.01,0.09,49800,{"date":433,"open":434,"high":435,"low":434,"close":354,"change":18,"percent_change":436,"volume":437,"transactions":9,"vwap":354},"2026-05-27",11.13,11.298,0.45,5900,{"date":439,"open":333,"high":333,"low":434,"close":342,"change":297,"percent_change":298,"volume":440,"transactions":9,"vwap":342},"2026-05-26",14500,{"date":442,"open":443,"high":444,"low":341,"close":374,"change":303,"percent_change":304,"volume":445,"transactions":9,"vwap":374},"2026-05-22",11.225,11.35,54400,{"date":447,"open":348,"high":444,"low":374,"close":348,"change":429,"percent_change":430,"volume":448,"transactions":9,"vwap":348},"2026-05-21",48400,{"date":450,"open":354,"high":444,"low":451,"close":451,"change":18,"percent_change":436,"volume":452,"transactions":9,"vwap":451},"2026-05-20",11.19,1900,{"date":454,"open":348,"high":348,"low":335,"close":383,"change":455,"percent_change":456,"volume":457,"transactions":9,"vwap":383},"2026-05-19",0.06,0.54,43900,{"date":459,"open":348,"high":460,"low":276,"close":215,"change":461,"percent_change":461,"volume":462,"transactions":9,"vwap":215},"2026-05-18",11.237,0,85800,{"date":464,"open":354,"high":465,"low":276,"close":215,"change":36,"percent_change":466,"volume":467,"transactions":9,"vwap":215},"2026-05-15",11.36,-1.95,65300,{"date":469,"open":249,"high":470,"low":347,"close":382,"change":461,"percent_change":461,"volume":471,"transactions":9,"vwap":382},"2026-05-14",11.41,16600,{"date":473,"open":382,"high":474,"low":382,"close":382,"change":461,"percent_change":461,"volume":475,"transactions":9,"vwap":382},"2026-05-13",11.345,11900,{"date":477,"open":333,"high":444,"low":333,"close":382,"change":208,"percent_change":227,"volume":478,"transactions":9,"vwap":382},"2026-05-12",1800,{"date":480,"open":354,"high":481,"low":354,"close":240,"change":461,"percent_change":461,"volume":482,"transactions":9,"vwap":240},"2026-05-11",11.48,28000,{"date":484,"open":348,"high":485,"low":348,"close":240,"change":461,"percent_change":461,"volume":486,"transactions":9,"vwap":240},"2026-05-08",11.315,10000,{"date":488,"open":481,"high":481,"low":240,"close":240,"change":297,"percent_change":298,"volume":489,"transactions":9,"vwap":240},"2026-05-07",3100,{"date":491,"open":428,"high":492,"low":493,"close":493,"change":388,"percent_change":389,"volume":494,"transactions":9,"vwap":493},"2026-05-06",11.47,11.29,16900,{"date":496,"open":382,"high":382,"low":341,"close":333,"change":377,"percent_change":378,"volume":497,"transactions":9,"vwap":333},"2026-05-05",23600,{"date":499,"open":382,"high":249,"low":361,"close":341,"change":144,"percent_change":283,"volume":500,"transactions":9,"vwap":341},"2026-05-04",25300,{"date":502,"open":503,"high":249,"low":434,"close":374,"change":504,"percent_change":505,"volume":506,"transactions":9,"vwap":374},"2026-05-01",11.26,-0.13,-1.15,21300,{"date":508,"open":249,"high":360,"low":348,"close":382,"change":369,"percent_change":370,"volume":509,"transactions":9,"vwap":382},"2026-04-30",7400,{"date":511,"open":512,"high":513,"low":354,"close":368,"change":70,"percent_change":514,"volume":515,"transactions":9,"vwap":368},"2026-04-29",11.32,11.385,0.63,3400,{"date":517,"open":249,"high":249,"low":342,"close":348,"change":303,"percent_change":304,"volume":518,"transactions":9,"vwap":348},"2026-04-28",6700,{"date":520,"open":521,"high":521,"low":324,"close":324,"change":522,"percent_change":523,"volume":524,"transactions":9,"vwap":324},"2026-04-27",11.46,-0.14,-1.23,1300,{"date":526,"open":493,"high":481,"low":383,"close":527,"change":70,"percent_change":528,"volume":529,"transactions":9,"vwap":527},"2026-04-24",11.37,0.62,9500,{"date":531,"open":341,"high":249,"low":341,"close":382,"change":18,"percent_change":532,"volume":533,"transactions":9,"vwap":382},"2026-04-23",0.44,6200,{"date":535,"open":382,"high":492,"low":333,"close":333,"change":418,"percent_change":536,"volume":537,"transactions":9,"vwap":333},"2026-04-22",-0.44,18600,{"date":539,"open":540,"high":249,"low":382,"close":382,"change":418,"percent_change":536,"volume":541,"transactions":9,"vwap":382},"2026-04-21",11.372,45400,{"date":543,"open":341,"high":544,"low":341,"close":444,"change":545,"percent_change":546,"volume":547,"transactions":9,"vwap":444},"2026-04-20",11.505,0.15,1.34,72800,{"date":549,"open":348,"high":550,"low":399,"close":348,"change":545,"percent_change":551,"volume":552,"transactions":9,"vwap":348},"2026-04-17",11.457,1.36,137600,{"date":554,"open":225,"high":555,"low":276,"close":274,"change":429,"percent_change":430,"volume":556,"transactions":9,"vwap":274},"2026-04-16",11.101,54700,{"date":558,"open":559,"high":335,"low":560,"close":414,"change":429,"percent_change":430,"volume":561,"transactions":9,"vwap":414},"2026-04-15",10.988,10.985,113400,{"date":563,"open":394,"high":347,"low":265,"close":393,"change":377,"percent_change":87,"volume":564,"transactions":9,"vwap":393},"2026-04-14",40800,{"date":566,"open":226,"high":567,"low":294,"close":287,"change":303,"percent_change":304,"volume":568,"transactions":9,"vwap":287},"2026-04-13",11.105,72000,{"date":570,"open":265,"high":571,"low":572,"close":308,"change":369,"percent_change":370,"volume":573,"transactions":9,"vwap":308},"2026-04-10",11.165,10.905,170100,{"date":575,"open":287,"high":302,"low":273,"close":287,"change":297,"percent_change":298,"volume":576,"transactions":9,"vwap":287},"2026-04-09",40500,{"date":578,"open":399,"high":348,"low":282,"close":579,"change":388,"percent_change":580,"volume":581,"transactions":9,"vwap":579},"2026-04-08",10.94,0.37,196100,{"date":583,"open":276,"high":276,"low":243,"close":243,"change":336,"percent_change":584,"volume":524,"transactions":9,"vwap":243},"2026-04-07",-0.64,{"date":586,"open":579,"high":399,"low":294,"close":587,"change":455,"percent_change":588,"volume":589,"transactions":9,"vwap":587},"2026-04-06",10.97,0.55,26900,{"date":591,"open":225,"high":225,"low":267,"close":294,"change":429,"percent_change":430,"volume":592,"transactions":9,"vwap":294},"2026-04-02",43000,{"date":594,"open":348,"high":348,"low":282,"close":243,"change":336,"percent_change":584,"volume":595,"transactions":9,"vwap":243},"2026-04-01",38500,{"date":597,"open":265,"high":225,"low":256,"close":587,"change":377,"percent_change":598,"volume":599,"transactions":9,"vwap":587},"2026-03-31",0.92,47400,{"date":601,"open":267,"high":602,"low":267,"close":603,"change":187,"percent_change":320,"volume":604,"transactions":9,"vwap":603},"2026-03-30",10.955,10.87,20700,{"date":606,"open":276,"high":276,"low":294,"close":587,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":587},"2026-03-27",0.16,1.48,5100,{"date":611,"open":335,"high":225,"low":266,"close":266,"change":522,"percent_change":612,"volume":613,"transactions":9,"vwap":266},"2026-03-26",-1.28,12800,{"date":615,"open":333,"high":333,"low":579,"close":265,"change":144,"percent_change":283,"volume":616,"transactions":9,"vwap":265},"2026-03-25",29600,{"date":618,"open":276,"high":324,"low":243,"close":587,"change":298,"percent_change":619,"volume":620,"transactions":9,"vwap":587},"2026-03-24",-0.81,406400,{"date":622,"open":276,"high":521,"low":243,"close":399,"change":289,"percent_change":343,"volume":623,"transactions":9,"vwap":399},"2026-03-23",669100,{"date":625,"open":274,"high":376,"low":393,"close":225,"change":429,"percent_change":430,"volume":556,"transactions":9,"vwap":225},"2026-03-20",{"date":627,"open":217,"high":333,"low":327,"close":314,"change":303,"percent_change":304,"volume":628,"transactions":9,"vwap":314},"2026-03-19",66100,{"date":630,"open":394,"high":258,"low":393,"close":361,"change":631,"percent_change":504,"volume":632,"transactions":9,"vwap":361},"2026-03-18",-0.015,57600,{"date":634,"open":274,"high":635,"low":276,"close":636,"change":631,"percent_change":504,"volume":637,"transactions":9,"vwap":636},"2026-03-17",11.375,11.135,222600,{"date":639,"open":399,"high":348,"low":393,"close":341,"change":18,"percent_change":436,"volume":640,"transactions":9,"vwap":341},"2026-03-16",18400,{"date":642,"open":368,"high":643,"low":644,"close":225,"change":328,"percent_change":329,"volume":645,"transactions":9,"vwap":225},"2026-03-13",11.55,11.023,72400,{"date":647,"open":249,"high":648,"low":571,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-03-12",11.89,11.18,-0.11,-0.97,56000,{"date":654,"open":655,"high":656,"low":503,"close":493,"change":156,"percent_change":657,"volume":658,"transactions":9,"vwap":493},"2026-03-11",12.39,12.5,-2.08,14600,{"date":660,"open":240,"high":197,"low":503,"close":661,"change":36,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-03-10",11.53,-1.87,38600,{"date":665,"open":666,"high":666,"low":258,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":667},"2026-03-09",12.3,11.75,0.23,2,23400,{"date":672,"open":656,"high":656,"low":258,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-03-06",11.52,-0.23,-1.96,13800,{"date":678,"open":197,"high":197,"low":679,"close":667,"change":461,"percent_change":461,"volume":680,"transactions":9,"vwap":667},"2026-03-05",11.33,38700,{"date":682,"open":683,"high":684,"low":240,"close":667,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":667},"2026-03-04",11.77,11.98,-0.205,-1.71,39200,{"date":689,"open":690,"high":691,"low":661,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-03-03",12.06,12.575,11.955,-0.565,-4.51,44700,{"date":697,"open":698,"high":699,"low":194,"close":700,"change":283,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-03-02",12.57,12.81,12.52,-1.42,44600,{"date":704,"open":705,"high":706,"low":656,"close":706,"change":208,"percent_change":607,"volume":478,"transactions":9,"vwap":706},"2026-02-27",12.51,12.7,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-02-26",12.79,12.8,12.55,12.68,-0.67,-5.02,6600,{"date":717,"open":718,"high":719,"low":197,"close":720,"change":71,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-02-25",12.89,13.625,13.35,3.65,26700,{"date":724,"open":725,"high":726,"low":727,"close":726,"change":120,"percent_change":236,"volume":728,"transactions":9,"vwap":726},"2026-02-24",12.85,12.88,12.563,10700,{"date":730,"open":731,"high":720,"low":706,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-02-23",13.23,13,-0.33,-2.48,51100,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-02-20",12.95,13.59,12.27,13.33,-0.425,-3.09,96500,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-02-19",13.93,14.225,13.6,13.755,-0.345,-2.45,69900,{"date":755,"open":23,"high":23,"low":756,"close":756,"change":461,"percent_change":461,"volume":437,"transactions":9,"vwap":756},"2026-02-18",14.1,{"date":758,"open":759,"high":760,"low":759,"close":756,"change":761,"percent_change":762,"volume":475,"transactions":9,"vwap":756},"2026-02-17",13.99,14.38,0.19,1.37,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-02-13",13.97,14.31,13.9,13.91,-0.16,-1.14,24100,{"date":773,"open":756,"high":774,"low":747,"close":775,"change":209,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-02-12",14.34,14.07,1.22,51400,{"date":779,"open":756,"high":780,"low":781,"close":767,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":767},"2026-02-11",14.14,13.8,0.25,1.83,14100,{"date":786,"open":787,"high":788,"low":789,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-02-10",13.76,13.85,13.65,-0.15,-1.09,10100,{"date":794,"open":749,"high":795,"low":796,"close":781,"change":545,"percent_change":199,"volume":797,"transactions":9,"vwap":781},"2026-02-09",14,13.501,37300,{"date":799,"open":795,"high":795,"low":800,"close":789,"change":801,"percent_change":227,"volume":802,"transactions":9,"vwap":789},"2026-02-06",13.49,0.025,8800,{"date":804,"open":759,"high":795,"low":805,"close":719,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":719},"2026-02-05",13.47,0.235,1.76,26100,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-02-04",14.02,13.3,13.39,-0.61,-4.36,21100,{"date":818,"open":767,"high":819,"low":820,"close":795,"change":377,"percent_change":821,"volume":822,"transactions":9,"vwap":795},"2026-02-03",14.15,13.61,0.72,72700,{"date":824,"open":825,"high":826,"low":731,"close":767,"change":187,"percent_change":424,"volume":827,"transactions":9,"vwap":767},"2026-02-02",13.88,14.01,67600,{"date":829,"open":830,"high":830,"low":747,"close":795,"change":70,"percent_change":831,"volume":832,"transactions":9,"vwap":795},"2026-01-30",14.341,0.5,28100,{"date":834,"open":767,"high":819,"low":781,"close":747,"change":369,"percent_change":835,"volume":836,"transactions":9,"vwap":747},"2026-01-29",0.22,8600,{"date":838,"open":839,"high":839,"low":840,"close":767,"change":369,"percent_change":835,"volume":841,"transactions":9,"vwap":767},"2026-01-28",14.323,13.75,24000,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":733,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-01-27",14.2,14.25,13.87,-2.32,43800,{"date":850,"open":851,"high":852,"low":811,"close":844,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":844},"2026-01-26",14.17,14.35,0.2,1.43,43400,{"date":857,"open":840,"high":858,"low":749,"close":795,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":795},"2026-01-23",14.27,0.35,2.56,115900,{"date":863,"open":749,"high":789,"low":741,"close":789,"change":18,"percent_change":580,"volume":864,"transactions":9,"vwap":789},"2026-01-22",20600,{"date":866,"open":749,"high":867,"low":739,"close":749,"change":18,"percent_change":580,"volume":868,"transactions":9,"vwap":749},"2026-01-21",13.635,10300,{"date":870,"open":812,"high":871,"low":812,"close":872,"change":782,"percent_change":873,"volume":784,"transactions":9,"vwap":872},"2026-01-20",13.73,13.55,1.88,{"date":875,"open":876,"high":877,"low":878,"close":812,"change":149,"percent_change":879,"volume":880,"transactions":9,"vwap":812},"2026-01-16",13.31,13.41,13.191,-2.56,35400,{"date":882,"open":883,"high":884,"low":885,"close":789,"change":461,"percent_change":461,"volume":886,"transactions":9,"vwap":789},"2026-01-15",13.34,13.69,13.222,75100,{"date":888,"open":889,"high":871,"low":889,"close":789,"change":289,"percent_change":890,"volume":816,"transactions":9,"vwap":789},"2026-01-14",13.24,-0.29,{"date":892,"open":893,"high":884,"low":709,"close":884,"change":831,"percent_change":894,"volume":895,"transactions":9,"vwap":884},"2026-01-13",13.125,3.79,58900,{"date":897,"open":898,"high":749,"low":732,"close":899,"change":44,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-01-12",13.48,13.19,-1.57,105900,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":418,"percent_change":290,"volume":908,"transactions":9,"vwap":907},"2026-01-09",13.32,13.627,13.195,13.4,127200,{"date":910,"open":911,"high":911,"low":720,"close":912,"change":853,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-01-08",13.7,13.45,1.51,177600,{"date":916,"open":840,"high":840,"low":917,"close":918,"change":733,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-01-07",13.13,13.25,-2.43,63900,{"date":922,"open":923,"high":846,"low":924,"close":925,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":925},"2026-01-06",13.423,13.04,13.58,0.58,4.46,426700,{"date":930,"open":931,"high":931,"low":932,"close":732,"change":461,"percent_change":461,"volume":933,"transactions":9,"vwap":732},"2026-01-05",13.15,12.75,78600,{"date":935,"open":936,"high":937,"low":938,"close":732,"change":303,"percent_change":674,"volume":939,"transactions":9,"vwap":732},"2026-01-02",13.22,13.475,12.76,34800,{"date":941,"open":800,"high":942,"low":943,"close":944,"change":297,"percent_change":328,"volume":945,"transactions":9,"vwap":944},"2025-12-31",13.5,12.63,13.03,137500,{"date":947,"open":805,"high":788,"low":944,"close":924,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":924},"2025-12-30",-0.28,-2.1,34100,{"date":952,"open":953,"high":767,"low":918,"close":904,"change":18,"percent_change":954,"volume":955,"transactions":9,"vwap":904},"2025-12-29",13.282,0.38,8900,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":419,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2025-12-26",13.94,13.26,13.27,-3.28,21800,{"date":964,"open":825,"high":958,"low":813,"close":965,"change":668,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2025-12-24",13.72,1.7,32400,{"date":969,"open":876,"high":970,"low":971,"close":800,"change":144,"percent_change":790,"volume":972,"transactions":9,"vwap":800},"2025-12-23",13.95,12.675,121700,{"date":974,"open":706,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2025-12-22",13.74,12.285,13.51,0.81,6.38,122400,{"date":982,"open":983,"high":706,"low":984,"close":706,"change":532,"percent_change":985,"volume":986,"transactions":9,"vwap":706},"2025-12-19",12.478,12.4,3.59,69400,{"date":988,"open":690,"high":932,"low":690,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2025-12-18",12.26,0.26,2.17,473000,{"date":994,"open":995,"high":996,"low":197,"close":197,"change":853,"percent_change":997,"volume":998,"transactions":9,"vwap":197},"2025-12-17",12.1,12.2,1.69,51600,{"date":1000,"open":1001,"high":740,"low":1002,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2025-12-16",12.22,11.8,-0.43,-3.52,115400,{"date":1007,"open":655,"high":712,"low":1008,"close":1009,"change":208,"percent_change":607,"volume":1010,"transactions":9,"vwap":1009},"2025-12-15",12.0010004,12.23,252400,{"date":1012,"open":711,"high":711,"low":1013,"close":1014,"change":156,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2025-12-12",12.04,12.21,-1.93,324300,{"date":1018,"open":1019,"high":1020,"low":666,"close":1021,"change":36,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2025-12-11",12.31,13.02,12.45,-1.74,179900,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1028,"change":303,"percent_change":156,"volume":1029,"transactions":9,"vwap":1028},"2025-12-10",13.05,12.66,12.67,375500,{"date":1031,"open":1032,"high":1033,"low":1034,"close":706,"change":156,"percent_change":1035,"volume":1036,"transactions":9,"vwap":706},"2025-12-09",12.83,13.075,12.505,-1.85,545200,{"date":1038,"open":1039,"high":738,"low":984,"close":1040,"change":401,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2025-12-08",12.49,12.94,6.07,508500,{"date":1044,"open":206,"high":1045,"low":1046,"close":996,"change":1047,"percent_change":811,"volume":1048,"transactions":9,"vwap":996},"2025-12-05",12.99,11.76,1.5,3095800,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1052,"change":461,"percent_change":461,"volume":652,"transactions":9,"vwap":1052},"2025-12-04",10.72,10.7,{"date":1054,"open":1052,"high":1052,"low":1052,"close":1052,"change":336,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1052},"2025-12-03",-0.65,1200,{"date":1058,"open":1059,"high":1059,"low":1059,"close":1059,"change":461,"percent_change":461,"volume":1060,"transactions":9,"vwap":1059},"2025-12-02",10.77,100,{"date":1062,"open":1063,"high":1063,"low":1059,"close":1059,"change":144,"percent_change":355,"volume":1064,"transactions":9,"vwap":1059},"2025-12-01",10.79,12200,{"date":1066,"open":1063,"high":1063,"low":1063,"close":1063,"change":388,"percent_change":580,"volume":1060,"transactions":9,"vwap":1063},"2025-11-28",{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":461,"percent_change":461,"volume":174,"transactions":9,"vwap":1069},"2025-11-26",10.75,{"date":1071,"open":1069,"high":1069,"low":1069,"close":1069,"change":461,"percent_change":461,"volume":1060,"transactions":9,"vwap":1069},"2025-11-25",{"date":1073,"open":1069,"high":1069,"low":1069,"close":1069,"change":461,"percent_change":461,"volume":1060,"transactions":9,"vwap":1069},"2025-11-24",{"date":1075,"open":1069,"high":1069,"low":1069,"close":1069,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1069},"2025-11-21",{"date":1077,"open":1069,"high":1069,"low":1069,"close":1069,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1069},"2025-11-20",{"date":1079,"open":1069,"high":1069,"low":1069,"close":1069,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1069},"2025-11-19",{"date":1081,"open":1069,"high":1069,"low":1069,"close":1069,"change":289,"percent_change":290,"volume":1082,"transactions":9,"vwap":1069},"2025-11-18",200,{"date":1084,"open":1063,"high":1063,"low":1063,"close":1063,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1063},"2025-11-17",{"date":1086,"open":1063,"high":1063,"low":1063,"close":1063,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1063},"2025-11-14",{"date":1088,"open":1089,"high":1063,"low":1090,"close":1063,"change":1091,"percent_change":227,"volume":1092,"transactions":9,"vwap":1063},"2025-11-13",10.76,10.745,0.019,20200,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2025-11-12",10.771,0.071,0.66,3000,{"date":1100,"open":1052,"high":1052,"low":1052,"close":1052,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1052},"2025-11-11",{"date":1102,"open":1052,"high":1052,"low":1052,"close":1052,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1052},"2025-11-10",{"date":1104,"open":242,"high":242,"low":1052,"close":1052,"change":303,"percent_change":948,"volume":609,"transactions":9,"vwap":1052},"2025-11-07",{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1107},"2025-11-06",10.73,{"date":1109,"open":1107,"high":1107,"low":1107,"close":1107,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1107},"2025-11-05",{"date":1111,"open":1112,"high":1069,"low":1112,"close":1107,"change":1113,"percent_change":18,"volume":1114,"transactions":9,"vwap":1107},"2025-11-04",10.725,0.005,1500,{"date":1116,"open":1112,"high":1112,"low":1112,"close":1112,"change":801,"percent_change":668,"volume":174,"transactions":9,"vwap":1112},"2025-11-03",{"date":1118,"open":1052,"high":1052,"low":1052,"close":1052,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1052},"2025-10-31",{"date":1120,"open":1052,"high":1052,"low":1052,"close":1052,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1052},"2025-10-30",{"date":1122,"open":1052,"high":1052,"low":1052,"close":1052,"change":461,"percent_change":461,"volume":452,"transactions":9,"vwap":1052},"2025-10-29",{"date":1124,"open":1052,"high":1052,"low":1052,"close":1052,"change":208,"percent_change":761,"volume":174,"transactions":9,"vwap":1052},"2025-10-28",{"date":1126,"open":1127,"high":1127,"low":1127,"close":1127,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1127},"2025-10-27",10.68,{"date":1129,"open":1127,"high":1127,"low":1127,"close":1127,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1127},"2025-10-24",{"date":1131,"open":1127,"high":1127,"low":1127,"close":1127,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1127},"2025-10-23",{"date":1133,"open":1127,"high":1127,"low":1127,"close":1127,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1127},"2025-10-22",{"date":1135,"open":1127,"high":1127,"low":1127,"close":1127,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1127},"2025-10-21",{"date":1137,"open":1127,"high":1127,"low":1127,"close":1127,"change":144,"percent_change":355,"volume":201,"transactions":9,"vwap":1127},"2025-10-20",{"date":1139,"open":1127,"high":1052,"low":1127,"close":1052,"change":455,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1052},"2025-10-17",0.56,44500,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1144},"2025-10-16",10.64,{"date":1146,"open":1144,"high":1144,"low":1144,"close":1144,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1144},"2025-10-15",{"date":1148,"open":1144,"high":1144,"low":1144,"close":1144,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1144},"2025-10-14",{"date":1150,"open":1144,"high":1144,"low":1144,"close":1144,"change":429,"percent_change":430,"volume":1151,"transactions":9,"vwap":1144},"2025-10-13",30000,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":369,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2025-10-10",10.63,0.28,2000,{"date":1158,"open":224,"high":224,"low":224,"close":224,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":224},"2025-10-09",{"date":1160,"open":224,"high":224,"low":224,"close":224,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":224},"2025-10-08",{"date":1162,"open":224,"high":224,"low":224,"close":224,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":224},"2025-10-07",{"date":1164,"open":224,"high":224,"low":224,"close":224,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":224},"2025-10-06",{"date":1166,"open":224,"high":224,"low":224,"close":224,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":224},"2025-10-03",{"date":1168,"open":224,"high":224,"low":224,"close":224,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":224},"2025-10-02",{"date":1170,"open":224,"high":224,"low":224,"close":224,"change":461,"percent_change":461,"volume":1171,"transactions":9,"vwap":224},"2025-10-01",9600,{"date":1173,"open":224,"high":224,"low":224,"close":224,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":224},"2025-09-30",{"date":1175,"open":224,"high":224,"low":224,"close":224,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":224},"2025-09-29",{"date":1177,"open":224,"high":224,"low":224,"close":224,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":224},"2025-09-26",{"date":1179,"open":224,"high":224,"low":1180,"close":224,"change":461,"percent_change":461,"volume":1181,"transactions":9,"vwap":224},"2025-09-25",10.59,5200,{"date":1183,"open":224,"high":224,"low":224,"close":224,"change":461,"percent_change":461,"volume":609,"transactions":9,"vwap":224},"2025-09-24",{"date":1185,"open":224,"high":224,"low":224,"close":224,"change":461,"percent_change":461,"volume":1186,"transactions":9,"vwap":224},"2025-09-23",5,{"date":1188,"open":224,"high":224,"low":224,"close":224,"change":461,"percent_change":461,"volume":1189,"transactions":9,"vwap":224},"2025-09-22",4100,{"date":1191,"open":224,"high":224,"low":224,"close":224,"change":18,"percent_change":71,"volume":1181,"transactions":9,"vwap":224},"2025-09-19",{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1194},"2025-09-18",10.55,{"date":1196,"open":1194,"high":1194,"low":1194,"close":1194,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1194},"2025-09-17",{"date":1198,"open":1194,"high":1194,"low":1194,"close":1194,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1194},"2025-09-16",{"date":1200,"open":1194,"high":1194,"low":1194,"close":1194,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1194},"2025-09-15",{"date":1202,"open":1194,"high":1194,"low":1194,"close":1194,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1194},"2025-09-12",{"date":1204,"open":1194,"high":1194,"low":1194,"close":1194,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1194},"2025-09-11",{"date":1206,"open":1194,"high":1194,"low":1194,"close":1194,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1194},"2025-09-10",{"date":1208,"open":1194,"high":1194,"low":1194,"close":1194,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1194},"2025-09-09",{"date":1210,"open":1194,"high":1194,"low":1194,"close":1194,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1194},"2025-09-08",{"date":1212,"open":1194,"high":1194,"low":1194,"close":1194,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1194},"2025-09-05",{"date":1214,"open":1194,"high":1194,"low":1194,"close":1194,"change":418,"percent_change":1215,"volume":201,"transactions":9,"vwap":1194},"2025-09-04",-0.47,{"date":1217,"open":224,"high":224,"low":224,"close":224,"change":1218,"percent_change":853,"volume":1219,"transactions":9,"vwap":224},"2025-09-03",0.021,10400,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1222},"2025-09-02",10.579,{"date":1224,"open":1222,"high":1222,"low":1222,"close":1222,"change":1225,"percent_change":580,"volume":1226,"transactions":9,"vwap":1222},"2025-08-29",0.039,1100,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1229},"2025-08-28",10.54,{"date":1231,"open":1194,"high":1232,"low":1229,"close":1229,"change":144,"percent_change":355,"volume":1233,"transactions":9,"vwap":1229},"2025-08-27",10.559,11400,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1236},"2025-08-26",10.56,{"date":1238,"open":1239,"high":1240,"low":1236,"close":1236,"change":297,"percent_change":298,"volume":1241,"transactions":9,"vwap":1236},"2025-08-25",10.565,10.57,5400,{"date":1243,"open":1240,"high":1240,"low":1240,"close":1240,"change":461,"percent_change":461,"volume":1060,"transactions":9,"vwap":1240},"2025-08-22",{"date":1245,"open":1240,"high":1240,"low":1240,"close":1240,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1240},"2025-08-21",{"date":1247,"open":1240,"high":1240,"low":1240,"close":1240,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1240},"2025-08-20",{"date":1249,"open":1240,"high":1240,"low":1240,"close":1240,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1240},"2025-08-19",{"date":1251,"open":1240,"high":1240,"low":1240,"close":1240,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1240},"2025-08-18",{"date":1253,"open":1240,"high":1240,"low":1240,"close":1240,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1240},"2025-08-15",{"date":1255,"open":1240,"high":1240,"low":1240,"close":1240,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1240},"2025-08-14",{"date":1257,"open":1240,"high":1240,"low":1240,"close":1240,"change":461,"percent_change":461,"volume":1060,"transactions":9,"vwap":1240},"2025-08-13",{"date":1259,"open":1240,"high":1240,"low":1240,"close":1240,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1240},"2025-08-12",{"date":1261,"open":1240,"high":1240,"low":1240,"close":1240,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1240},"2025-08-11",{"date":1263,"open":1240,"high":1240,"low":1240,"close":1240,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1240},"2025-08-08",{"date":1265,"open":1240,"high":1240,"low":1240,"close":1240,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1240},"2025-08-07",{"date":1267,"open":1240,"high":1240,"low":1236,"close":1240,"change":461,"percent_change":461,"volume":452,"transactions":9,"vwap":1240},"2025-08-06",{"date":1269,"open":1180,"high":1270,"low":1240,"close":1240,"change":461,"percent_change":461,"volume":1271,"transactions":9,"vwap":1240},"2025-08-05",10.61,4000,{"date":1273,"open":1240,"high":1240,"low":1240,"close":1240,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1240},"2025-08-04",{"date":1275,"open":1240,"high":1240,"low":1240,"close":1240,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1240},"2025-08-01",{"date":1277,"open":1240,"high":1240,"low":1240,"close":1240,"change":461,"percent_change":461,"volume":1060,"transactions":9,"vwap":1240},"2025-07-31",{"date":1279,"open":1240,"high":1240,"low":1240,"close":1240,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1240},"2025-07-30",{"date":1281,"open":1240,"high":1240,"low":1240,"close":1240,"change":144,"percent_change":355,"volume":1282,"transactions":9,"vwap":1240},"2025-07-29",400,{"date":1284,"open":1180,"high":1180,"low":1180,"close":1180,"change":297,"percent_change":298,"volume":1082,"transactions":9,"vwap":1180},"2025-07-28",{"date":1286,"open":224,"high":224,"low":224,"close":224,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":224},"2025-07-25",{"date":1288,"open":224,"high":224,"low":224,"close":224,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":224},"2025-07-24",{"date":1290,"open":224,"high":224,"low":224,"close":224,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":224},"2025-07-23",{"date":1292,"open":224,"high":224,"low":224,"close":224,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":224},"2025-07-22",{"date":1294,"open":1154,"high":1154,"low":1295,"close":224,"change":187,"percent_change":1296,"volume":1297,"transactions":9,"vwap":224},"2025-07-21",10.561,-0.93,13900,{"date":1299,"open":1052,"high":1052,"low":1052,"close":1052,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1052},"2025-07-18",{"date":1301,"open":1052,"high":1052,"low":1052,"close":1052,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1052},"2025-07-17",{"date":1303,"open":1052,"high":1052,"low":1052,"close":1052,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1052},"2025-07-16",{"date":1305,"open":1052,"high":1052,"low":1052,"close":1052,"change":545,"percent_change":1306,"volume":1060,"transactions":9,"vwap":1052},"2025-07-15",1.42,{"date":1308,"open":1194,"high":1194,"low":1194,"close":1194,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1194},"2025-07-14",{"date":1310,"open":1194,"high":1194,"low":1194,"close":1194,"change":461,"percent_change":461,"volume":1311,"transactions":9,"vwap":1194},"2025-07-11",30,{"date":1313,"open":1194,"high":1194,"low":1194,"close":1194,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1194},"2025-07-10",{"date":1315,"open":1194,"high":1194,"low":1194,"close":1194,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1194},"2025-07-09",{"date":1317,"open":1194,"high":1194,"low":1194,"close":1194,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1194},"2025-07-08",{"date":1319,"open":1194,"high":1194,"low":1194,"close":1194,"change":790,"percent_change":1320,"volume":174,"transactions":9,"vwap":1194},"2025-07-07",-1.4,{"date":1322,"open":1052,"high":1052,"low":1052,"close":1052,"change":297,"percent_change":298,"volume":1060,"transactions":9,"vwap":1052},"2025-07-03",{"date":1324,"open":224,"high":242,"low":1236,"close":242,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":242},"2025-07-02",0.033,0.31,16500,{"date":1329,"open":1330,"high":1051,"low":1330,"close":1331,"change":1332,"percent_change":456,"volume":1333,"transactions":9,"vwap":1331},"2025-07-01",10.62,10.677,0.057,5500,{"date":1335,"open":1051,"high":1051,"low":1330,"close":1330,"change":388,"percent_change":954,"volume":1336,"transactions":9,"vwap":1330},"2025-06-30",2300,{"date":1338,"open":1339,"high":1339,"low":1339,"close":1339,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1339},"2025-06-27",10.58,{"date":1341,"open":1339,"high":224,"low":1339,"close":1339,"change":650,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1339},"2025-06-26",-1.03,14200,{"date":1345,"open":1052,"high":242,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":537,"transactions":9,"vwap":1347},"2025-06-25",10.645,10.69,0.08,0.75,{"date":1351,"open":1270,"high":1352,"low":224,"close":1270,"change":461,"percent_change":461,"volume":728,"transactions":9,"vwap":1270},"2025-06-24",10.66,{"date":1354,"open":224,"high":1270,"low":224,"close":1270,"change":1355,"percent_change":619,"volume":1282,"transactions":9,"vwap":1270},"2025-06-23",-0.087,{"date":1357,"open":1052,"high":1051,"low":1358,"close":1358,"change":1359,"percent_change":607,"volume":1360,"transactions":9,"vwap":1358},"2025-06-20",10.697,0.017,8000,{"date":1362,"open":1051,"high":1051,"low":1127,"close":1127,"change":289,"percent_change":290,"volume":1363,"transactions":9,"vwap":1127},"2025-06-18",6000,{"date":1365,"open":224,"high":234,"low":1236,"close":1051,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1051},"2025-06-17",0.12,1.13,12900,{"date":1370,"open":1194,"high":224,"low":1194,"close":224,"change":18,"percent_change":71,"volume":1371,"transactions":9,"vwap":224},"2025-06-16",36900,{"date":1373,"open":1346,"high":1346,"low":1194,"close":1194,"change":289,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1194},"2025-06-13",-0.38,3200,{"date":1377,"open":1180,"high":1180,"low":1180,"close":1180,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1180},"2025-06-12",{"date":1379,"open":1180,"high":1180,"low":1180,"close":1180,"change":1380,"percent_change":156,"volume":524,"transactions":9,"vwap":1180},"2025-06-11",-0.025,{"date":1382,"open":1383,"high":1383,"low":1383,"close":1383,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1383},"2025-06-10",10.615,{"date":1385,"open":1383,"high":1383,"low":1383,"close":1383,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1383},"2025-06-09",{"date":1387,"open":1383,"high":1383,"low":1383,"close":1383,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1383},"2025-06-06",{"date":1389,"open":1383,"high":1383,"low":1383,"close":1383,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1383},"2025-06-05",{"date":1391,"open":1383,"high":1383,"low":1383,"close":1383,"change":328,"percent_change":1392,"volume":1282,"transactions":9,"vwap":1383},"2025-06-04",-0.75,{"date":1394,"open":1240,"high":1395,"low":1240,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2025-06-03",10.695,0.135,1.28,30800,{"date":1400,"open":1229,"high":1236,"low":1229,"close":1236,"change":208,"percent_change":761,"volume":1401,"transactions":9,"vwap":1236},"2025-06-02",33600,{"date":1403,"open":1229,"high":1229,"low":1229,"close":1229,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1229},"2025-05-30",{"date":1405,"open":1229,"high":1229,"low":1229,"close":1229,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1229},"2025-05-29",{"date":1407,"open":1229,"high":1229,"low":1229,"close":1229,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1229},"2025-05-28",{"date":1409,"open":1229,"high":1229,"low":1229,"close":1229,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1229},"2025-05-27",{"date":1411,"open":1229,"high":1229,"low":1229,"close":1229,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1229},"2025-05-23",{"date":1413,"open":1229,"high":1229,"low":1229,"close":1229,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1229},"2025-05-22",{"date":1415,"open":1229,"high":1229,"low":1229,"close":1229,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1229},"2025-05-21",{"date":1417,"open":1418,"high":1229,"low":1419,"close":1229,"change":607,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1229},"2025-05-20",10.52,10.5,1.54,3700,{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1424},"2025-05-19",10.38,{"date":1426,"open":1427,"high":1427,"low":1424,"close":1424,"change":429,"percent_change":377,"volume":1156,"transactions":9,"vwap":1424},"2025-05-16",10.47,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1430},"2025-05-15",10.37,{"date":1432,"open":1430,"high":1430,"low":1430,"close":1430,"change":18,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1430},"2025-05-14",0.48,3900,{"date":1436,"open":1437,"high":1437,"low":1437,"close":1437,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1437},"2025-05-13",10.32,{"date":1439,"open":1437,"high":1437,"low":1437,"close":1437,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1437},"2025-05-12",{"date":1441,"open":1437,"high":1437,"low":1437,"close":1437,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1437},"2025-05-09",{"date":1443,"open":1444,"high":1444,"low":1445,"close":1437,"change":144,"percent_change":355,"volume":1226,"transactions":9,"vwap":1437},"2025-05-08",10.33,10.31,{"date":1447,"open":1448,"high":1448,"low":1448,"close":1448,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1448},"2025-05-07",10.34,{"date":1450,"open":1448,"high":1448,"low":1448,"close":1448,"change":461,"percent_change":461,"volume":1311,"transactions":9,"vwap":1448},"2025-05-06",{"date":1452,"open":1448,"high":1448,"low":1448,"close":1448,"change":790,"percent_change":1453,"volume":1060,"transactions":9,"vwap":1448},"2025-05-05",-1.43,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1456},"2025-05-02",10.49,{"date":1458,"open":1459,"high":1456,"low":1459,"close":1456,"change":1460,"percent_change":87,"volume":1461,"transactions":9,"vwap":1456},"2025-05-01",10.395,0.095,3500,{"date":1463,"open":1459,"high":1459,"low":1459,"close":1459,"change":801,"percent_change":1464,"volume":1060,"transactions":9,"vwap":1459},"2025-04-30",0.24,{"date":1466,"open":1430,"high":1430,"low":1430,"close":1430,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1430},"2025-04-29",{"date":1468,"open":1469,"high":1469,"low":1430,"close":1430,"change":303,"percent_change":890,"volume":1470,"transactions":9,"vwap":1430},"2025-04-28",10.42,2400,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":429,"percent_change":377,"volume":1082,"transactions":9,"vwap":1473},"2025-04-25",10.4,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":430,"percent_change":219,"volume":609,"transactions":9,"vwap":1476},"2025-04-24",10.39,{"date":1478,"open":1479,"high":1480,"low":1479,"close":1480,"change":336,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-04-23",10.28,10.3,-0.68,2900,{"date":1484,"open":1430,"high":1430,"low":1430,"close":1430,"change":297,"percent_change":187,"volume":1485,"transactions":9,"vwap":1430},"2025-04-22",15500,{"date":1487,"open":1424,"high":1424,"low":1424,"close":1424,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1424},"2025-04-21",{"date":1489,"open":1424,"high":1424,"low":1424,"close":1424,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1424},"2025-04-17",{"date":1491,"open":1424,"high":1424,"low":1424,"close":1424,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1424},"2025-04-16",{"date":1493,"open":1424,"high":1424,"low":1424,"close":1424,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1424},"2025-04-15",{"date":1495,"open":1424,"high":1424,"low":1424,"close":1424,"change":545,"percent_change":1496,"volume":1060,"transactions":9,"vwap":1424},"2025-04-14",1.47,{"date":1498,"open":1499,"high":1499,"low":1499,"close":1499,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1499},"2025-04-11",10.23,{"date":1501,"open":1499,"high":1499,"low":1499,"close":1499,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1499},"2025-04-10",{"date":1503,"open":1499,"high":1499,"low":1499,"close":1499,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1499},"2025-04-09",{"date":1505,"open":1499,"high":1499,"low":1499,"close":1499,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1499},"2025-04-08",{"date":1507,"open":1499,"high":1499,"low":1499,"close":1499,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1499},"2025-04-07",{"date":1509,"open":1480,"high":1480,"low":1499,"close":1499,"change":336,"percent_change":1481,"volume":1485,"transactions":9,"vwap":1499},"2025-04-04",{"date":1511,"open":1480,"high":1480,"low":1480,"close":1480,"change":461,"percent_change":461,"volume":1512,"transactions":9,"vwap":1480},"2025-04-03",68,{"date":1514,"open":1480,"high":1480,"low":1480,"close":1480,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1480},"2025-04-02",{"date":1516,"open":1480,"high":1480,"low":1480,"close":1480,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1480},"2025-04-01",{"date":1518,"open":1480,"high":1480,"low":1480,"close":1480,"change":461,"percent_change":461,"volume":1519,"transactions":9,"vwap":1480},"2025-03-31",23,{"date":1521,"open":1445,"high":1445,"low":1480,"close":1480,"change":208,"percent_change":761,"volume":1522,"transactions":9,"vwap":1480},"2025-03-28",300,{"date":1524,"open":1479,"high":1479,"low":1479,"close":1479,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1479},"2025-03-27",{"date":1526,"open":1479,"high":1479,"low":1479,"close":1479,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1479},"2025-03-26",{"date":1528,"open":1479,"high":1479,"low":1479,"close":1479,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1479},"2025-03-25",{"date":1530,"open":1479,"high":1479,"low":1479,"close":1479,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1479},"2025-03-24",{"date":1532,"open":1479,"high":1479,"low":1479,"close":1479,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1479},"2025-03-21",{"date":1534,"open":1479,"high":1479,"low":1479,"close":1479,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1479},"2025-03-20",{"date":1536,"open":1479,"high":1479,"low":1479,"close":1479,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1479},"2025-03-19",{"date":1538,"open":1480,"high":1480,"low":1479,"close":1479,"change":144,"percent_change":355,"volume":1539,"transactions":9,"vwap":1479},"2025-03-18",52900,{"date":1541,"open":1480,"high":1480,"low":1480,"close":1480,"change":461,"percent_change":461,"volume":1542,"transactions":9,"vwap":1480},"2025-03-17",2200,{"date":1544,"open":1480,"high":1480,"low":1480,"close":1480,"change":144,"percent_change":355,"volume":1545,"transactions":9,"vwap":1480},"2025-03-14",2800,{"date":1547,"open":1437,"high":1437,"low":1437,"close":1437,"change":461,"percent_change":461,"volume":197,"transactions":9,"vwap":1437},"2025-03-13",{"date":1549,"open":1437,"high":1437,"low":1437,"close":1437,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1437},"2025-03-12",{"date":1551,"open":1437,"high":1437,"low":1437,"close":1437,"change":461,"percent_change":461,"volume":1522,"transactions":9,"vwap":1437},"2025-03-11",{"date":1553,"open":1437,"high":1437,"low":1437,"close":1437,"change":208,"percent_change":761,"volume":1554,"transactions":9,"vwap":1437},"2025-03-10",10200,{"date":1556,"open":1480,"high":1480,"low":1480,"close":1480,"change":461,"percent_change":461,"volume":1522,"transactions":9,"vwap":1480},"2025-03-07",{"date":1558,"open":1480,"high":1480,"low":1480,"close":1480,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1480},"2025-03-06",{"date":1560,"open":1480,"high":1480,"low":1480,"close":1480,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1480},"2025-03-05",{"date":1562,"open":1480,"high":1480,"low":1480,"close":1480,"change":297,"percent_change":187,"volume":1563,"transactions":9,"vwap":1480},"2025-03-04",5000,{"date":1565,"open":1566,"high":1445,"low":1566,"close":1445,"change":369,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1445},"2025-03-03",10.29,0.29,123600,{"date":1570,"open":1479,"high":1479,"low":1479,"close":1479,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1479},"2025-02-28",{"date":1572,"open":1479,"high":1479,"low":1479,"close":1479,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1479},"2025-02-27",{"date":1574,"open":1479,"high":1479,"low":1479,"close":1479,"change":461,"percent_change":461,"volume":1575,"transactions":9,"vwap":1479},"2025-02-26",29900,{"date":1577,"open":1479,"high":1479,"low":1479,"close":1479,"change":144,"percent_change":355,"volume":609,"transactions":9,"vwap":1479},"2025-02-25",{"date":1579,"open":1480,"high":1480,"low":1480,"close":1480,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1480},"2025-02-24",{"date":1581,"open":1480,"high":1480,"low":1480,"close":1480,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1480},"2025-02-21",{"date":1583,"open":1480,"high":1480,"low":1480,"close":1480,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1480},"2025-02-20",{"date":1585,"open":1480,"high":1480,"low":1480,"close":1480,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1480},"2025-02-19",{"date":1587,"open":1480,"high":1480,"low":1480,"close":1480,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1480},"2025-02-18",{"date":1589,"open":1480,"high":1480,"low":1480,"close":1480,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1480},"2025-02-14",{"date":1591,"open":1480,"high":1480,"low":1480,"close":1480,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1480},"2025-02-13",{"date":1593,"open":1480,"high":1480,"low":1480,"close":1480,"change":208,"percent_change":761,"volume":478,"transactions":9,"vwap":1480},"2025-02-12",{"date":1595,"open":1479,"high":1479,"low":1479,"close":1479,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1479},"2025-02-11",{"date":1597,"open":1598,"high":1480,"low":1598,"close":1479,"change":1348,"percent_change":1599,"volume":715,"transactions":9,"vwap":1479},"2025-02-10",10.25,0.78,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1602},"2025-02-07",10.2,{"date":1604,"open":1602,"high":1602,"low":1602,"close":1602,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1602},"2025-02-06",{"date":1606,"open":1602,"high":1602,"low":1602,"close":1602,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1602},"2025-02-05",{"date":179,"open":1602,"high":1602,"low":1602,"close":1602,"change":461,"percent_change":461,"volume":461,"transactions":9,"vwap":1602}]