[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALF":3,"homepage-market-summary":27,"stock-historical-ALF":169},{"ticker":4,"date":5,"profile":6,"quote":14},"ALF","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Centurion Acquisition Corp. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Centurion Acquisition Corp is a blank check company.","3","New York, NY",{"close":15,"open":15,"high":15,"low":15,"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},10.92,10.82,0.1,0.92,118,14,10.9111,22.5,0.0119,1468878.0269640395,48.5,933,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":180},365,1,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},10.99,10.18,67992,24817252.157449,6.74,"2025-03-13",[181,182,190,198,205,213,217,222,227,234,239,244,249,256,260,265,270,274,279,285,290,294,298,305,311,315,320,326,328,332,337,343,345,347,349,351,354,356,358,361,363,366,368,373,375,377,382,387,389,395,401,406,408,411,415,420,424,427,430,434,436,439,441,445,449,454,458,463,467,469,472,475,478,481,483,487,492,497,500,503,506,509,512,516,519,523,528,530,533,535,537,540,543,547,549,551,553,557,560,562,565,567,570,572,576,579,581,584,587,590,592,595,600,602,607,610,612,614,618,620,622,626,628,633,635,637,639,641,643,645,648,650,653,655,658,661,664,668,672,675,678,681,684,687,690,692,697,699,702,704,707,710,712,715,718,721,724,727,732,735,737,740,744,749,755,758,762,764,768,771,775,779,782,784,787,790,793,797,800,803,806,810,813,815,818,820,823,826,829,831,836,841,843,846,848,851,855,862,865,867,870,872,874,876,879,881,886,889,891,893,895,897,899,904,910,913,917,920,923,926,928,931,933,935,938,941,945,947,949,952,954,956,958,961,964,967,970,973,975,979,981,984,986,988,993,995,997,1000,1002,1005,1008,1010,1013,1015,1018,1022,1027,1030,1034,1036,1040,1047,1049,1052,1056,1060,1063,1065,1070,1073,1075,1077,1081,1084,1086,1089,1094,1098,1101,1103,1105,1107,1110,1113,1116,1122,1126,1128,1131,1134,1136,1140,1142,1146,1150,1154,1156,1158,1161,1164,1168,1173,1176,1179,1182,1185,1188,1191,1196,1199,1202,1207,1211,1214,1218,1221,1223,1225,1229,1231,1234,1237,1239,1242,1245,1248,1253,1257,1259,1261,1265,1268,1273,1276,1282,1284,1287,1290,1295,1297,1299,1303,1305,1307,1309,1311,1313,1316,1319,1324,1328,1331,1337,1339,1342,1344,1347,1351,1354,1358,1361,1363,1365,1367,1370],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":183,"open":15,"high":15,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-29",10.8001,-0.1,-0.92,930.1729,22,10.8367,{"date":191,"open":15,"high":15,"low":192,"close":15,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-18",10.86,0.12,1.11,1381.1729,66,10.896,{"date":199,"open":200,"high":184,"low":200,"close":200,"change":201,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-17",10.8,0,453.1729,35,10.8083,{"date":206,"open":207,"high":207,"low":200,"close":200,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-16",10.89,-0.09,-0.83,2659.1729,37,10.8383,{"date":214,"open":207,"high":207,"low":207,"close":207,"change":201,"percent_change":201,"volume":215,"transactions":20,"vwap":216},"2026-09-11",112.8138,10.8866,{"date":218,"open":207,"high":207,"low":207,"close":207,"change":201,"percent_change":201,"volume":219,"transactions":220,"vwap":221},"2026-09-10",138.8138,34,10.8821,{"date":223,"open":207,"high":207,"low":207,"close":207,"change":201,"percent_change":201,"volume":224,"transactions":225,"vwap":226},"2026-09-02",142.845647,45,10.8834,{"date":228,"open":207,"high":207,"low":207,"close":207,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-01",0.01,0.09,170.5596,19,10.8817,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":201,"percent_change":201,"volume":237,"transactions":20,"vwap":238},"2026-08-28",10.88,112.5505,10.8768,{"date":240,"open":236,"high":236,"low":236,"close":236,"change":241,"percent_change":154,"volume":242,"transactions":232,"vwap":243},"2026-08-27",0.02,121.5505,10.8722,{"date":245,"open":192,"high":192,"low":192,"close":192,"change":241,"percent_change":154,"volume":246,"transactions":247,"vwap":248},"2026-08-21",118.2246,17,10.8565,{"date":250,"open":251,"high":252,"low":16,"close":251,"change":201,"percent_change":201,"volume":253,"transactions":254,"vwap":255},"2026-08-19",10.84,10.8402,2569,50,10.8395,{"date":257,"open":251,"high":251,"low":251,"close":251,"change":201,"percent_change":201,"volume":258,"transactions":232,"vwap":259},"2026-08-17",214.9629,10.8186,{"date":261,"open":251,"high":251,"low":251,"close":251,"change":201,"percent_change":201,"volume":262,"transactions":263,"vwap":264},"2026-08-13",165,16,10.8139,{"date":266,"open":251,"high":251,"low":251,"close":251,"change":201,"percent_change":201,"volume":267,"transactions":268,"vwap":269},"2026-08-12",166,18,10.8115,{"date":271,"open":251,"high":251,"low":251,"close":251,"change":201,"percent_change":201,"volume":272,"transactions":247,"vwap":273},"2026-08-11",226,10.796,{"date":275,"open":251,"high":251,"low":251,"close":251,"change":163,"percent_change":276,"volume":277,"transactions":20,"vwap":278},"2026-08-10",0.28,116,10.8348,{"date":280,"open":281,"high":281,"low":282,"close":281,"change":201,"percent_change":201,"volume":283,"transactions":49,"vwap":284},"2026-08-07",10.81,10.805,749,10.8093,{"date":286,"open":281,"high":281,"low":281,"close":281,"change":201,"percent_change":201,"volume":287,"transactions":288,"vwap":289},"2026-08-06",122,15,10.8048,{"date":291,"open":281,"high":281,"low":281,"close":281,"change":201,"percent_change":201,"volume":292,"transactions":20,"vwap":293},"2026-08-05",128,10.8022,{"date":295,"open":281,"high":281,"low":281,"close":281,"change":241,"percent_change":35,"volume":296,"transactions":49,"vwap":297},"2026-08-04",196,10.787,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":50,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-03",10.79,0.37,149,13,10.7829,{"date":306,"open":200,"high":281,"low":307,"close":307,"change":208,"percent_change":209,"volume":308,"transactions":309,"vwap":310},"2026-07-30",10.75,11974,73,10.7744,{"date":312,"open":251,"high":251,"low":251,"close":251,"change":201,"percent_change":201,"volume":313,"transactions":232,"vwap":314},"2026-07-29",755.96,10.8407,{"date":316,"open":251,"high":251,"low":251,"close":251,"change":163,"percent_change":276,"volume":317,"transactions":318,"vwap":319},"2026-07-28",781.184502,20,10.8408,{"date":321,"open":281,"high":281,"low":281,"close":281,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":269},"2026-07-27",-0.07,-0.64,379,12,{"date":327,"open":236,"high":236,"low":236,"close":236,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":236},"2026-07-17",{"date":329,"open":236,"high":236,"low":236,"close":236,"change":330,"percent_change":208,"volume":331,"transactions":9,"vwap":236},"2026-07-16",-0.01,100,{"date":333,"open":207,"high":207,"low":207,"close":207,"change":334,"percent_change":335,"volume":336,"transactions":9,"vwap":207},"2026-07-15",-0.06,-0.55,400,{"date":338,"open":207,"high":339,"low":207,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":9,"vwap":339},"2026-07-14",10.95,0.06,0.55,1100,{"date":344,"open":207,"high":207,"low":207,"close":207,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":207},"2026-07-13",{"date":346,"open":207,"high":207,"low":207,"close":207,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":207},"2026-07-10",{"date":348,"open":207,"high":207,"low":207,"close":207,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":207},"2026-07-09",{"date":350,"open":207,"high":207,"low":207,"close":207,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":207},"2026-07-08",{"date":352,"open":207,"high":207,"low":207,"close":207,"change":201,"percent_change":201,"volume":353,"transactions":9,"vwap":207},"2026-07-07",600,{"date":355,"open":207,"high":207,"low":207,"close":207,"change":201,"percent_change":201,"volume":331,"transactions":9,"vwap":207},"2026-07-06",{"date":357,"open":207,"high":207,"low":207,"close":207,"change":229,"percent_change":230,"volume":331,"transactions":9,"vwap":207},"2026-07-02",{"date":359,"open":236,"high":236,"low":236,"close":236,"change":201,"percent_change":201,"volume":360,"transactions":9,"vwap":236},"2026-07-01",4,{"date":362,"open":236,"high":236,"low":236,"close":236,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":236},"2026-06-30",{"date":364,"open":236,"high":174,"low":236,"close":236,"change":201,"percent_change":201,"volume":365,"transactions":9,"vwap":236},"2026-06-29",1300,{"date":367,"open":236,"high":236,"low":236,"close":236,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":236},"2026-06-26",{"date":369,"open":236,"high":236,"low":236,"close":236,"change":370,"percent_change":371,"volume":372,"transactions":9,"vwap":236},"2026-06-25",0.08,0.74,200,{"date":374,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":200},"2026-06-24",{"date":376,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":200},"2026-06-23",{"date":378,"open":16,"high":379,"low":200,"close":200,"change":380,"percent_change":370,"volume":381,"transactions":9,"vwap":200},"2026-06-22",10.9,0.009,2700,{"date":383,"open":300,"high":384,"low":300,"close":384,"change":385,"percent_change":386,"volume":336,"transactions":9,"vwap":384},"2026-06-18",10.791,-0.049,-0.45,{"date":388,"open":251,"high":251,"low":251,"close":251,"change":330,"percent_change":208,"volume":365,"transactions":9,"vwap":251},"2026-06-17",{"date":390,"open":200,"high":391,"low":200,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":9,"vwap":391},"2026-06-16",10.85,0.07,0.65,500,{"date":396,"open":300,"high":397,"low":398,"close":399,"change":201,"percent_change":201,"volume":400,"transactions":9,"vwap":399},"2026-06-15",10.815,10.759,10.78,14700,{"date":402,"open":236,"high":236,"low":399,"close":399,"change":403,"percent_change":404,"volume":405,"transactions":9,"vwap":399},"2026-06-12",-0.02,-0.19,1002000,{"date":407,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":201,"volume":353,"transactions":9,"vwap":200},"2026-06-11",{"date":409,"open":236,"high":236,"low":200,"close":200,"change":334,"percent_change":335,"volume":410,"transactions":9,"vwap":200},"2026-06-10",2400,{"date":412,"open":391,"high":413,"low":391,"close":192,"change":330,"percent_change":208,"volume":414,"transactions":9,"vwap":192},"2026-06-09",10.875,2100,{"date":416,"open":236,"high":236,"low":417,"close":418,"change":201,"percent_change":201,"volume":419,"transactions":9,"vwap":418},"2026-06-08",10.865,10.87,3900,{"date":421,"open":391,"high":418,"low":422,"close":418,"change":229,"percent_change":230,"volume":423,"transactions":9,"vwap":418},"2026-06-05",10.847,4900,{"date":425,"open":192,"high":192,"low":192,"close":192,"change":330,"percent_change":208,"volume":426,"transactions":9,"vwap":192},"2026-06-04",48900,{"date":428,"open":391,"high":236,"low":391,"close":418,"change":241,"percent_change":154,"volume":429,"transactions":9,"vwap":418},"2026-06-03",554900,{"date":431,"open":432,"high":418,"low":391,"close":391,"change":201,"percent_change":201,"volume":433,"transactions":9,"vwap":391},"2026-06-02",10.853,90900,{"date":435,"open":391,"high":391,"low":391,"close":391,"change":201,"percent_change":201,"volume":353,"transactions":9,"vwap":391},"2026-06-01",{"date":437,"open":192,"high":236,"low":391,"close":391,"change":330,"percent_change":208,"volume":438,"transactions":9,"vwap":391},"2026-05-29",1422900,{"date":440,"open":192,"high":192,"low":192,"close":192,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":192},"2026-05-28",{"date":442,"open":236,"high":207,"low":443,"close":192,"change":201,"percent_change":201,"volume":444,"transactions":9,"vwap":192},"2026-05-27",10.855,133300,{"date":446,"open":207,"high":207,"low":192,"close":192,"change":113,"percent_change":447,"volume":448,"transactions":9,"vwap":192},"2026-05-26",-0.28,188500,{"date":450,"open":418,"high":207,"low":418,"close":207,"change":451,"percent_change":452,"volume":453,"transactions":9,"vwap":207},"2026-05-22",0.025,0.23,412900,{"date":455,"open":417,"high":417,"low":417,"close":417,"change":456,"percent_change":457,"volume":372,"transactions":9,"vwap":417},"2026-05-21",0.024,0.22,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":461,"percent_change":462,"volume":372,"transactions":9,"vwap":460},"2026-05-20",10.841,-0.024,-0.22,{"date":464,"open":417,"high":417,"low":417,"close":417,"change":465,"percent_change":466,"volume":331,"transactions":9,"vwap":417},"2026-05-19",-0.015,-0.14,{"date":468,"open":236,"high":236,"low":236,"close":236,"change":50,"percent_change":301,"volume":372,"transactions":9,"vwap":236},"2026-05-18",{"date":470,"open":207,"high":207,"low":251,"close":251,"change":201,"percent_change":201,"volume":471,"transactions":9,"vwap":251},"2026-05-15",8600,{"date":473,"open":251,"high":251,"low":251,"close":251,"change":201,"percent_change":201,"volume":474,"transactions":9,"vwap":251},"2026-05-14",306100,{"date":476,"open":251,"high":251,"low":251,"close":251,"change":201,"percent_change":201,"volume":477,"transactions":9,"vwap":251},"2026-05-13",6,{"date":479,"open":391,"high":391,"low":251,"close":251,"change":330,"percent_change":208,"volume":480,"transactions":9,"vwap":251},"2026-05-12",7700,{"date":482,"open":391,"high":391,"low":391,"close":391,"change":241,"percent_change":154,"volume":172,"transactions":9,"vwap":391},"2026-05-11",{"date":484,"open":16,"high":485,"low":397,"close":485,"change":163,"percent_change":276,"volume":486,"transactions":9,"vwap":485},"2026-05-08",10.83,25100,{"date":488,"open":485,"high":485,"low":200,"close":200,"change":489,"percent_change":490,"volume":491,"transactions":9,"vwap":200},"2026-05-07",-0.035,-0.32,5700,{"date":493,"open":485,"high":251,"low":16,"close":494,"change":495,"percent_change":69,"volume":496,"transactions":9,"vwap":494},"2026-05-06",10.835,0.005,12600,{"date":498,"open":485,"high":485,"low":485,"close":485,"change":201,"percent_change":201,"volume":499,"transactions":9,"vwap":485},"2026-05-05",33600,{"date":501,"open":485,"high":485,"low":485,"close":485,"change":241,"percent_change":35,"volume":502,"transactions":9,"vwap":485},"2026-05-04",1900,{"date":504,"open":281,"high":281,"low":281,"close":281,"change":201,"percent_change":201,"volume":505,"transactions":9,"vwap":281},"2026-05-01",50100,{"date":507,"open":281,"high":281,"low":281,"close":281,"change":201,"percent_change":201,"volume":508,"transactions":9,"vwap":281},"2026-04-30",94,{"date":510,"open":485,"high":485,"low":281,"close":281,"change":201,"percent_change":201,"volume":511,"transactions":9,"vwap":281},"2026-04-29",298900,{"date":513,"open":281,"high":281,"low":281,"close":281,"change":403,"percent_change":514,"volume":515,"transactions":9,"vwap":281},"2026-04-28",-0.18,50400,{"date":517,"open":16,"high":485,"low":281,"close":485,"change":163,"percent_change":276,"volume":518,"transactions":9,"vwap":485},"2026-04-27",2300,{"date":520,"open":200,"high":200,"low":521,"close":200,"change":229,"percent_change":230,"volume":522,"transactions":9,"vwap":200},"2026-04-24",10.795,57100,{"date":524,"open":300,"high":300,"low":300,"close":300,"change":525,"percent_change":526,"volume":527,"transactions":9,"vwap":300},"2026-04-23",-0.005,-0.05,25000,{"date":529,"open":521,"high":521,"low":521,"close":521,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":521},"2026-04-22",{"date":531,"open":200,"high":200,"low":521,"close":521,"change":465,"percent_change":466,"volume":532,"transactions":9,"vwap":521},"2026-04-21",1800,{"date":534,"open":281,"high":281,"low":281,"close":281,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":281},"2026-04-20",{"date":536,"open":281,"high":281,"low":281,"close":281,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":281},"2026-04-17",{"date":538,"open":200,"high":281,"low":200,"close":281,"change":201,"percent_change":201,"volume":539,"transactions":9,"vwap":281},"2026-04-16",700,{"date":541,"open":281,"high":281,"low":281,"close":281,"change":201,"percent_change":201,"volume":542,"transactions":9,"vwap":281},"2026-04-15",2000,{"date":544,"open":545,"high":281,"low":545,"close":281,"change":163,"percent_change":276,"volume":546,"transactions":9,"vwap":281},"2026-04-14",10.77,5900,{"date":548,"open":399,"high":399,"low":399,"close":399,"change":330,"percent_change":208,"volume":331,"transactions":9,"vwap":399},"2026-04-13",{"date":550,"open":545,"high":281,"low":545,"close":300,"change":403,"percent_change":404,"volume":353,"transactions":9,"vwap":300},"2026-04-10",{"date":552,"open":399,"high":281,"low":399,"close":281,"change":229,"percent_change":230,"volume":372,"transactions":9,"vwap":281},"2026-04-09",{"date":554,"open":399,"high":200,"low":555,"close":200,"change":201,"percent_change":201,"volume":556,"transactions":9,"vwap":200},"2026-04-08",10.774,300,{"date":558,"open":559,"high":200,"low":559,"close":200,"change":201,"percent_change":201,"volume":342,"transactions":9,"vwap":200},"2026-04-07",10.76,{"date":561,"open":559,"high":200,"low":559,"close":200,"change":201,"percent_change":201,"volume":556,"transactions":9,"vwap":200},"2026-04-06",{"date":563,"open":559,"high":200,"low":559,"close":200,"change":50,"percent_change":301,"volume":564,"transactions":9,"vwap":200},"2026-04-02",3200,{"date":566,"open":559,"high":559,"low":559,"close":559,"change":201,"percent_change":201,"volume":556,"transactions":9,"vwap":559},"2026-04-01",{"date":568,"open":559,"high":559,"low":559,"close":559,"change":113,"percent_change":447,"volume":569,"transactions":9,"vwap":559},"2026-03-31",475600,{"date":571,"open":559,"high":300,"low":559,"close":300,"change":201,"percent_change":201,"volume":394,"transactions":9,"vwap":300},"2026-03-30",{"date":573,"open":545,"high":300,"low":574,"close":300,"change":330,"percent_change":208,"volume":575,"transactions":9,"vwap":300},"2026-03-27",10.765,52400,{"date":577,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":201,"volume":578,"transactions":9,"vwap":200},"2026-03-26",3,{"date":580,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":200},"2026-03-25",{"date":582,"open":559,"high":200,"low":559,"close":200,"change":163,"percent_change":276,"volume":583,"transactions":9,"vwap":200},"2026-03-24",1200,{"date":585,"open":399,"high":399,"low":545,"close":545,"change":330,"percent_change":208,"volume":586,"transactions":9,"vwap":545},"2026-03-23",2800,{"date":588,"open":399,"high":399,"low":559,"close":399,"change":403,"percent_change":404,"volume":589,"transactions":9,"vwap":399},"2026-03-20",87700,{"date":591,"open":200,"high":200,"low":200,"close":200,"change":50,"percent_change":301,"volume":372,"transactions":9,"vwap":200},"2026-03-19",{"date":593,"open":559,"high":559,"low":559,"close":559,"change":594,"percent_change":241,"volume":556,"transactions":9,"vwap":559},"2026-03-18",0.002,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":403,"volume":542,"transactions":9,"vwap":598},"2026-03-17",10.752,10.758,-0.002,{"date":601,"open":559,"high":559,"low":559,"close":559,"change":330,"percent_change":208,"volume":505,"transactions":9,"vwap":559},"2026-03-16",{"date":603,"open":604,"high":545,"low":605,"close":545,"change":241,"percent_change":35,"volume":606,"transactions":9,"vwap":545},"2026-03-13",10.73,10.725,52100,{"date":608,"open":307,"high":307,"low":307,"close":307,"change":241,"percent_change":35,"volume":609,"transactions":9,"vwap":307},"2026-03-12",193900,{"date":611,"open":604,"high":604,"low":604,"close":604,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":604},"2026-03-11",{"date":613,"open":604,"high":307,"low":604,"close":604,"change":201,"percent_change":201,"volume":423,"transactions":9,"vwap":604},"2026-03-10",{"date":615,"open":604,"high":545,"low":604,"close":604,"change":616,"percent_change":617,"volume":539,"transactions":9,"vwap":604},"2026-03-09",-0.04,-0.37,{"date":619,"open":545,"high":545,"low":545,"close":545,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":545},"2026-03-06",{"date":621,"open":545,"high":545,"low":545,"close":545,"change":201,"percent_change":201,"volume":342,"transactions":9,"vwap":545},"2026-03-05",{"date":623,"open":624,"high":545,"low":624,"close":545,"change":201,"percent_change":201,"volume":625,"transactions":9,"vwap":545},"2026-03-04",10.72,6400,{"date":627,"open":624,"high":545,"low":624,"close":545,"change":163,"percent_change":276,"volume":556,"transactions":9,"vwap":545},"2026-03-03",{"date":629,"open":630,"high":545,"low":630,"close":631,"change":113,"percent_change":447,"volume":632,"transactions":9,"vwap":631},"2026-03-02",10.71,10.74,223000,{"date":634,"open":624,"high":545,"low":624,"close":545,"change":201,"percent_change":201,"volume":556,"transactions":9,"vwap":545},"2026-02-27",{"date":636,"open":630,"high":545,"low":630,"close":545,"change":229,"percent_change":230,"volume":372,"transactions":9,"vwap":545},"2026-02-26",{"date":638,"open":624,"high":559,"low":624,"close":559,"change":201,"percent_change":201,"volume":336,"transactions":9,"vwap":559},"2026-02-25",{"date":640,"open":624,"high":559,"low":624,"close":559,"change":201,"percent_change":201,"volume":556,"transactions":9,"vwap":559},"2026-02-24",{"date":642,"open":604,"high":559,"low":630,"close":559,"change":163,"percent_change":276,"volume":502,"transactions":9,"vwap":559},"2026-02-23",{"date":644,"open":630,"high":307,"low":630,"close":604,"change":330,"percent_change":208,"volume":336,"transactions":9,"vwap":604},"2026-02-20",{"date":646,"open":624,"high":631,"low":624,"close":631,"change":330,"percent_change":208,"volume":647,"transactions":9,"vwap":631},"2026-02-19",725200,{"date":649,"open":631,"high":307,"low":604,"close":307,"change":229,"percent_change":230,"volume":336,"transactions":9,"vwap":307},"2026-02-18",{"date":651,"open":630,"high":631,"low":630,"close":631,"change":229,"percent_change":230,"volume":652,"transactions":9,"vwap":631},"2026-02-17",750300,{"date":654,"open":604,"high":604,"low":604,"close":604,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":604},"2026-02-13",{"date":656,"open":604,"high":604,"low":604,"close":604,"change":163,"percent_change":276,"volume":657,"transactions":9,"vwap":604},"2026-02-12",17700,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":660},"2026-02-11",10.7,{"date":662,"open":604,"high":604,"low":660,"close":660,"change":322,"percent_change":663,"volume":172,"transactions":9,"vwap":660},"2026-02-10",-0.65,{"date":665,"open":666,"high":545,"low":666,"close":545,"change":163,"percent_change":276,"volume":667,"transactions":9,"vwap":545},"2026-02-09",10.713,3100,{"date":669,"open":670,"high":631,"low":670,"close":631,"change":50,"percent_change":301,"volume":671,"transactions":9,"vwap":631},"2026-02-06",10.716,4500,{"date":673,"open":660,"high":660,"low":660,"close":660,"change":201,"percent_change":201,"volume":674,"transactions":9,"vwap":660},"2026-02-05",100100,{"date":676,"open":660,"high":660,"low":660,"close":660,"change":201,"percent_change":201,"volume":677,"transactions":9,"vwap":660},"2026-02-04",36600,{"date":679,"open":660,"high":660,"low":660,"close":660,"change":330,"percent_change":208,"volume":680,"transactions":9,"vwap":660},"2026-02-03",75100,{"date":682,"open":660,"high":630,"low":660,"close":630,"change":403,"percent_change":404,"volume":683,"transactions":9,"vwap":630},"2026-02-02",513800,{"date":685,"open":660,"high":604,"low":660,"close":604,"change":229,"percent_change":230,"volume":686,"transactions":9,"vwap":604},"2026-01-30",69200,{"date":688,"open":660,"high":624,"low":660,"close":624,"change":241,"percent_change":35,"volume":689,"transactions":9,"vwap":624},"2026-01-29",11100,{"date":691,"open":660,"high":660,"low":660,"close":660,"change":229,"percent_change":230,"volume":172,"transactions":9,"vwap":660},"2026-01-28",{"date":693,"open":694,"high":694,"low":695,"close":694,"change":229,"percent_change":230,"volume":696,"transactions":9,"vwap":694},"2026-01-27",10.69,10.68,34500,{"date":698,"open":695,"high":695,"low":695,"close":695,"change":201,"percent_change":201,"volume":578,"transactions":9,"vwap":695},"2026-01-26",{"date":700,"open":695,"high":695,"low":695,"close":695,"change":330,"percent_change":208,"volume":701,"transactions":9,"vwap":695},"2026-01-23",50500,{"date":703,"open":694,"high":694,"low":694,"close":694,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":694},"2026-01-22",{"date":705,"open":694,"high":694,"low":694,"close":694,"change":241,"percent_change":35,"volume":706,"transactions":9,"vwap":694},"2026-01-21",24000,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":709},"2026-01-20",10.67,{"date":711,"open":709,"high":709,"low":709,"close":709,"change":201,"percent_change":201,"volume":372,"transactions":9,"vwap":709},"2026-01-16",{"date":713,"open":695,"high":695,"low":709,"close":709,"change":201,"percent_change":201,"volume":714,"transactions":9,"vwap":709},"2026-01-15",3700,{"date":716,"open":709,"high":709,"low":709,"close":709,"change":201,"percent_change":201,"volume":717,"transactions":9,"vwap":709},"2026-01-14",3500,{"date":719,"open":694,"high":694,"low":709,"close":709,"change":201,"percent_change":201,"volume":720,"transactions":9,"vwap":709},"2026-01-13",11400,{"date":722,"open":709,"high":709,"low":709,"close":709,"change":525,"percent_change":526,"volume":723,"transactions":9,"vwap":709},"2026-01-12",1400,{"date":725,"open":695,"high":695,"low":726,"close":726,"change":525,"percent_change":526,"volume":583,"transactions":9,"vwap":726},"2026-01-09",10.675,{"date":728,"open":729,"high":695,"low":729,"close":695,"change":50,"percent_change":730,"volume":731,"transactions":9,"vwap":695},"2026-01-08",10.66,0.38,15700,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":201,"percent_change":201,"volume":578,"transactions":9,"vwap":734},"2026-01-07",10.64,{"date":736,"open":734,"high":734,"low":734,"close":734,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":734},"2026-01-06",{"date":738,"open":734,"high":734,"low":734,"close":734,"change":201,"percent_change":201,"volume":739,"transactions":9,"vwap":734},"2026-01-05",2,{"date":741,"open":742,"high":734,"low":742,"close":734,"change":330,"percent_change":208,"volume":743,"transactions":9,"vwap":734},"2026-01-02",10.62,3000,{"date":745,"open":746,"high":747,"low":746,"close":747,"change":201,"percent_change":201,"volume":748,"transactions":9,"vwap":747},"2025-12-31",10.63,10.65,8200,{"date":750,"open":751,"high":747,"low":742,"close":747,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":747},"2025-12-30",10.638,0.015,0.14,9700,{"date":756,"open":742,"high":757,"low":742,"close":757,"change":229,"percent_change":230,"volume":527,"transactions":9,"vwap":757},"2025-12-29",10.635,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":201,"percent_change":201,"volume":761,"transactions":9,"vwap":760},"2025-12-26",10.625,130,{"date":763,"open":760,"high":760,"low":760,"close":760,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":760},"2025-12-24",{"date":765,"open":742,"high":746,"low":766,"close":760,"change":495,"percent_change":69,"volume":767,"transactions":9,"vwap":760},"2025-12-23",10.61,51600,{"date":769,"open":742,"high":742,"low":742,"close":742,"change":330,"percent_change":208,"volume":770,"transactions":9,"vwap":742},"2025-12-22",72500,{"date":772,"open":746,"high":746,"low":746,"close":746,"change":773,"percent_change":322,"volume":774,"transactions":9,"vwap":746},"2025-12-19",-0.007,800,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":113,"volume":372,"transactions":9,"vwap":777},"2025-12-18",10.637,-0.003,{"date":780,"open":747,"high":747,"low":742,"close":734,"change":495,"percent_change":69,"volume":781,"transactions":9,"vwap":734},"2025-12-17",24600,{"date":783,"open":747,"high":747,"low":757,"close":757,"change":495,"percent_change":69,"volume":336,"transactions":9,"vwap":757},"2025-12-16",{"date":785,"open":734,"high":747,"low":746,"close":746,"change":403,"percent_change":404,"volume":786,"transactions":9,"vwap":746},"2025-12-15",21400,{"date":788,"open":789,"high":747,"low":746,"close":747,"change":229,"percent_change":230,"volume":714,"transactions":9,"vwap":747},"2025-12-12",10.631,{"date":791,"open":734,"high":734,"low":734,"close":734,"change":113,"percent_change":447,"volume":792,"transactions":9,"vwap":734},"2025-12-11",20000,{"date":794,"open":746,"high":709,"low":746,"close":709,"change":69,"percent_change":795,"volume":796,"transactions":9,"vwap":709},"2025-12-10",0.47,42800,{"date":798,"open":742,"high":746,"low":766,"close":742,"change":229,"percent_change":230,"volume":799,"transactions":9,"vwap":742},"2025-12-09",77800,{"date":801,"open":766,"high":746,"low":766,"close":766,"change":201,"percent_change":201,"volume":802,"transactions":9,"vwap":766},"2025-12-08",200500,{"date":804,"open":766,"high":742,"low":766,"close":766,"change":229,"percent_change":230,"volume":805,"transactions":9,"vwap":766},"2025-12-05",250900,{"date":807,"open":808,"high":766,"low":808,"close":808,"change":403,"percent_change":404,"volume":809,"transactions":9,"vwap":808},"2025-12-04",10.6,11300,{"date":811,"open":742,"high":742,"low":766,"close":742,"change":201,"percent_change":201,"volume":812,"transactions":9,"vwap":742},"2025-12-03",275400,{"date":814,"open":742,"high":742,"low":742,"close":742,"change":201,"percent_change":201,"volume":372,"transactions":9,"vwap":742},"2025-12-02",{"date":816,"open":747,"high":747,"low":742,"close":742,"change":241,"percent_change":35,"volume":817,"transactions":9,"vwap":742},"2025-12-01",10200,{"date":819,"open":766,"high":766,"low":808,"close":808,"change":330,"percent_change":208,"volume":539,"transactions":9,"vwap":808},"2025-11-28",{"date":821,"open":766,"high":760,"low":766,"close":766,"change":403,"percent_change":404,"volume":822,"transactions":9,"vwap":766},"2025-11-26",23600,{"date":824,"open":742,"high":746,"low":742,"close":746,"change":229,"percent_change":230,"volume":825,"transactions":9,"vwap":746},"2025-11-25",5100,{"date":827,"open":742,"high":742,"low":742,"close":742,"change":201,"percent_change":201,"volume":828,"transactions":9,"vwap":742},"2025-11-24",2200,{"date":830,"open":747,"high":747,"low":742,"close":742,"change":201,"percent_change":201,"volume":365,"transactions":9,"vwap":742},"2025-11-21",{"date":832,"open":742,"high":747,"low":742,"close":742,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":742},"2025-11-20",-0.025,-0.23,1700,{"date":837,"open":742,"high":729,"low":742,"close":838,"change":451,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2025-11-19",10.645,0.24,70100,{"date":842,"open":742,"high":742,"low":742,"close":742,"change":201,"percent_change":201,"volume":331,"transactions":9,"vwap":742},"2025-11-18",{"date":844,"open":742,"high":845,"low":742,"close":742,"change":201,"percent_change":201,"volume":342,"transactions":9,"vwap":742},"2025-11-17",10.621,{"date":847,"open":742,"high":742,"low":742,"close":742,"change":201,"percent_change":201,"volume":723,"transactions":9,"vwap":742},"2025-11-14",{"date":849,"open":694,"high":694,"low":742,"close":742,"change":201,"percent_change":201,"volume":850,"transactions":9,"vwap":742},"2025-11-13",3400,{"date":852,"open":742,"high":742,"low":742,"close":742,"change":853,"percent_change":854,"volume":336,"transactions":9,"vwap":742},"2025-11-12",-0.038,-0.36,{"date":856,"open":746,"high":857,"low":746,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2025-11-11",10.698,10.658,0.038,0.36,20600,{"date":863,"open":742,"high":746,"low":742,"close":742,"change":201,"percent_change":201,"volume":864,"transactions":9,"vwap":742},"2025-11-10",50800,{"date":866,"open":742,"high":742,"low":742,"close":742,"change":330,"percent_change":208,"volume":394,"transactions":9,"vwap":742},"2025-11-07",{"date":868,"open":742,"high":746,"low":742,"close":746,"change":330,"percent_change":208,"volume":869,"transactions":9,"vwap":746},"2025-11-06",15300,{"date":871,"open":734,"high":734,"low":734,"close":734,"change":201,"percent_change":201,"volume":372,"transactions":9,"vwap":734},"2025-11-05",{"date":873,"open":742,"high":734,"low":742,"close":734,"change":241,"percent_change":35,"volume":381,"transactions":9,"vwap":734},"2025-11-04",{"date":875,"open":742,"high":742,"low":742,"close":742,"change":113,"percent_change":447,"volume":414,"transactions":9,"vwap":742},"2025-11-03",{"date":877,"open":742,"high":747,"low":742,"close":747,"change":69,"percent_change":795,"volume":878,"transactions":9,"vwap":747},"2025-10-31",85200,{"date":880,"open":808,"high":808,"low":808,"close":808,"change":465,"percent_change":466,"volume":372,"transactions":9,"vwap":808},"2025-10-30",{"date":882,"open":883,"high":884,"low":883,"close":884,"change":451,"percent_change":839,"volume":885,"transactions":9,"vwap":884},"2025-10-29",10.59,10.615,5200,{"date":887,"open":883,"high":883,"low":883,"close":883,"change":330,"percent_change":208,"volume":888,"transactions":9,"vwap":883},"2025-10-28",7300,{"date":890,"open":742,"high":742,"low":808,"close":808,"change":201,"percent_change":201,"volume":394,"transactions":9,"vwap":808},"2025-10-27",{"date":892,"open":808,"high":808,"low":808,"close":808,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":808},"2025-10-24",{"date":894,"open":808,"high":808,"low":808,"close":808,"change":229,"percent_change":230,"volume":331,"transactions":9,"vwap":808},"2025-10-23",{"date":896,"open":747,"high":747,"low":883,"close":883,"change":201,"percent_change":201,"volume":583,"transactions":9,"vwap":883},"2025-10-22",{"date":898,"open":883,"high":883,"low":883,"close":883,"change":201,"percent_change":201,"volume":546,"transactions":9,"vwap":883},"2025-10-21",{"date":900,"open":901,"high":901,"low":883,"close":883,"change":902,"percent_change":903,"volume":172,"transactions":9,"vwap":883},"2025-10-20",10.592,-0.044,-0.41,{"date":905,"open":906,"high":907,"low":906,"close":907,"change":908,"percent_change":909,"volume":394,"transactions":9,"vwap":907},"2025-10-17",10.58,10.634,-0.016,-0.15,{"date":911,"open":746,"high":747,"low":883,"close":747,"change":163,"percent_change":276,"volume":912,"transactions":9,"vwap":747},"2025-10-16",7800,{"date":914,"open":915,"high":742,"low":915,"close":742,"change":241,"percent_change":35,"volume":916,"transactions":9,"vwap":742},"2025-10-15",10.57,3300,{"date":918,"open":808,"high":808,"low":808,"close":808,"change":163,"percent_change":276,"volume":919,"transactions":9,"vwap":808},"2025-10-14",3600,{"date":921,"open":922,"high":915,"low":922,"close":915,"change":241,"percent_change":35,"volume":372,"transactions":9,"vwap":915},"2025-10-13",10.56,{"date":924,"open":925,"high":925,"low":925,"close":925,"change":330,"percent_change":208,"volume":372,"transactions":9,"vwap":925},"2025-10-10",10.55,{"date":927,"open":925,"high":922,"low":925,"close":922,"change":201,"percent_change":201,"volume":353,"transactions":9,"vwap":922},"2025-10-09",{"date":929,"open":838,"high":838,"low":925,"close":922,"change":229,"percent_change":230,"volume":930,"transactions":9,"vwap":922},"2025-10-08",37000,{"date":932,"open":925,"high":925,"low":925,"close":925,"change":201,"percent_change":201,"volume":331,"transactions":9,"vwap":925},"2025-10-07",{"date":934,"open":925,"high":925,"low":925,"close":925,"change":201,"percent_change":201,"volume":372,"transactions":9,"vwap":925},"2025-10-06",{"date":936,"open":925,"high":925,"low":925,"close":925,"change":201,"percent_change":201,"volume":937,"transactions":9,"vwap":925},"2025-10-03",25500,{"date":939,"open":925,"high":906,"low":925,"close":925,"change":201,"percent_change":201,"volume":940,"transactions":9,"vwap":925},"2025-10-02",10000,{"date":942,"open":925,"high":925,"low":943,"close":925,"change":201,"percent_change":201,"volume":944,"transactions":9,"vwap":925},"2025-10-01",10.54,4100,{"date":946,"open":925,"high":925,"low":925,"close":925,"change":201,"percent_change":201,"volume":748,"transactions":9,"vwap":925},"2025-09-30",{"date":948,"open":925,"high":925,"low":925,"close":925,"change":330,"percent_change":208,"volume":394,"transactions":9,"vwap":925},"2025-09-29",{"date":950,"open":925,"high":922,"low":925,"close":922,"change":201,"percent_change":201,"volume":951,"transactions":9,"vwap":922},"2025-09-26",12300,{"date":953,"open":922,"high":922,"low":922,"close":922,"change":229,"percent_change":230,"volume":372,"transactions":9,"vwap":922},"2025-09-25",{"date":955,"open":925,"high":925,"low":925,"close":925,"change":201,"percent_change":201,"volume":336,"transactions":9,"vwap":925},"2025-09-24",{"date":957,"open":925,"high":925,"low":925,"close":925,"change":201,"percent_change":201,"volume":171,"transactions":9,"vwap":925},"2025-09-23",{"date":959,"open":883,"high":883,"low":925,"close":925,"change":201,"percent_change":201,"volume":960,"transactions":9,"vwap":925},"2025-09-22",123100,{"date":962,"open":925,"high":883,"low":943,"close":925,"change":229,"percent_change":230,"volume":963,"transactions":9,"vwap":925},"2025-09-19",110800,{"date":965,"open":943,"high":943,"low":943,"close":943,"change":201,"percent_change":201,"volume":966,"transactions":9,"vwap":943},"2025-09-18",256,{"date":968,"open":925,"high":925,"low":943,"close":943,"change":201,"percent_change":201,"volume":969,"transactions":9,"vwap":943},"2025-09-17",150300,{"date":971,"open":925,"high":925,"low":943,"close":943,"change":330,"percent_change":208,"volume":972,"transactions":9,"vwap":943},"2025-09-16",150500,{"date":974,"open":925,"high":925,"low":925,"close":925,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":925},"2025-09-15",{"date":976,"open":977,"high":925,"low":977,"close":925,"change":113,"percent_change":447,"volume":978,"transactions":9,"vwap":925},"2025-09-12",10.52,245800,{"date":980,"open":906,"high":906,"low":906,"close":906,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":906},"2025-09-11",{"date":982,"open":56,"high":906,"low":56,"close":906,"change":69,"percent_change":795,"volume":983,"transactions":9,"vwap":906},"2025-09-10",10900,{"date":985,"open":56,"high":56,"low":56,"close":56,"change":201,"percent_change":201,"volume":394,"transactions":9,"vwap":56},"2025-09-09",{"date":987,"open":56,"high":56,"low":56,"close":56,"change":229,"percent_change":17,"volume":353,"transactions":9,"vwap":56},"2025-09-08",{"date":989,"open":990,"high":977,"low":991,"close":977,"change":330,"percent_change":208,"volume":992,"transactions":9,"vwap":977},"2025-09-05",10.5,10.49,900,{"date":994,"open":56,"high":56,"low":56,"close":56,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":56},"2025-09-04",{"date":996,"open":56,"high":56,"low":56,"close":56,"change":201,"percent_change":201,"volume":586,"transactions":9,"vwap":56},"2025-09-03",{"date":998,"open":977,"high":56,"low":977,"close":56,"change":229,"percent_change":17,"volume":999,"transactions":9,"vwap":56},"2025-09-02",5400,{"date":1001,"open":977,"high":977,"low":977,"close":977,"change":201,"percent_change":201,"volume":336,"transactions":9,"vwap":977},"2025-08-29",{"date":1003,"open":977,"high":977,"low":977,"close":977,"change":201,"percent_change":201,"volume":1004,"transactions":9,"vwap":977},"2025-08-28",16900,{"date":1006,"open":922,"high":922,"low":1007,"close":977,"change":201,"percent_change":201,"volume":502,"transactions":9,"vwap":977},"2025-08-27",10.515,{"date":1009,"open":977,"high":977,"low":977,"close":977,"change":229,"percent_change":17,"volume":172,"transactions":9,"vwap":977},"2025-08-26",{"date":1011,"open":1012,"high":1012,"low":1012,"close":1012,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":1012},"2025-08-25",10.51,{"date":1014,"open":1012,"high":1012,"low":1012,"close":1012,"change":201,"percent_change":201,"volume":542,"transactions":9,"vwap":1012},"2025-08-22",{"date":1016,"open":1012,"high":1012,"low":990,"close":1012,"change":201,"percent_change":201,"volume":1017,"transactions":9,"vwap":1012},"2025-08-21",12000,{"date":1019,"open":1012,"high":1012,"low":1012,"close":1012,"change":1020,"percent_change":330,"volume":1021,"transactions":9,"vwap":1012},"2025-08-20",-0.001,12500,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":229,"volume":835,"transactions":9,"vwap":1025},"2025-08-19",10.524,10.511,0.001,{"date":1028,"open":990,"high":1012,"low":990,"close":1012,"change":201,"percent_change":201,"volume":1029,"transactions":9,"vwap":1012},"2025-08-18",7500,{"date":1031,"open":990,"high":1032,"low":990,"close":1012,"change":201,"percent_change":201,"volume":1033,"transactions":9,"vwap":1012},"2025-08-15",10.523,155900,{"date":1035,"open":977,"high":977,"low":1012,"close":1012,"change":330,"percent_change":185,"volume":342,"transactions":9,"vwap":1012},"2025-08-14",{"date":1037,"open":990,"high":943,"low":990,"close":977,"change":392,"percent_change":1038,"volume":1039,"transactions":9,"vwap":977},"2025-08-13",0.67,450100,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2025-08-12",10.532,10.45,-0.08,-0.76,17500,{"date":1048,"open":56,"high":56,"low":56,"close":56,"change":1020,"percent_change":330,"volume":723,"transactions":9,"vwap":56},"2025-08-11",{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":1026,"percent_change":229,"volume":353,"transactions":9,"vwap":1051},"2025-08-08",10.531,{"date":1053,"open":1054,"high":922,"low":1054,"close":56,"change":778,"percent_change":113,"volume":1055,"transactions":9,"vwap":56},"2025-08-07",10.47,34900,{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":1059,"percent_change":163,"volume":583,"transactions":9,"vwap":1058},"2025-08-06",10.533,0.003,{"date":1061,"open":922,"high":922,"low":56,"close":56,"change":241,"percent_change":35,"volume":1062,"transactions":9,"vwap":56},"2025-08-05",8100,{"date":1064,"open":1012,"high":1012,"low":1012,"close":1012,"change":201,"percent_change":201,"volume":480,"transactions":9,"vwap":1012},"2025-08-04",{"date":1066,"open":1067,"high":1067,"low":990,"close":1012,"change":1068,"percent_change":50,"volume":1069,"transactions":9,"vwap":1012},"2025-08-01",10.512,0.004,20500,{"date":1071,"open":1072,"high":1072,"low":1072,"close":1072,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":1072},"2025-07-31",10.506,{"date":1074,"open":1072,"high":1072,"low":1072,"close":1072,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":1072},"2025-07-30",{"date":1076,"open":1072,"high":1072,"low":1072,"close":1072,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":1072},"2025-07-29",{"date":1078,"open":1012,"high":1079,"low":1072,"close":1072,"change":1080,"percent_change":616,"volume":850,"transactions":9,"vwap":1072},"2025-07-28",10.535,-0.004,{"date":1082,"open":1083,"high":1083,"low":1012,"close":1012,"change":403,"percent_change":404,"volume":835,"transactions":9,"vwap":1012},"2025-07-25",10.525,{"date":1085,"open":56,"high":56,"low":56,"close":56,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":56},"2025-07-24",{"date":1087,"open":990,"high":56,"low":990,"close":56,"change":1088,"percent_change":43,"volume":532,"transactions":9,"vwap":56},"2025-07-23",0.033,{"date":1090,"open":943,"high":943,"low":1091,"close":1091,"change":1092,"percent_change":1093,"volume":774,"transactions":9,"vwap":1091},"2025-07-22",10.497,-0.033,-0.31,{"date":1095,"open":1096,"high":943,"low":1096,"close":56,"change":229,"percent_change":17,"volume":1097,"transactions":9,"vwap":56},"2025-07-21",10.501,36100,{"date":1099,"open":1012,"high":977,"low":990,"close":977,"change":403,"percent_change":404,"volume":1100,"transactions":9,"vwap":977},"2025-07-18",45800,{"date":1102,"open":925,"high":925,"low":1012,"close":943,"change":201,"percent_change":201,"volume":701,"transactions":9,"vwap":943},"2025-07-17",{"date":1104,"open":943,"high":943,"low":943,"close":943,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":943},"2025-07-16",{"date":1106,"open":1012,"high":943,"low":1012,"close":943,"change":451,"percent_change":839,"volume":992,"transactions":9,"vwap":943},"2025-07-15",{"date":1108,"open":1012,"high":1007,"low":1012,"close":1007,"change":525,"percent_change":526,"volume":1109,"transactions":9,"vwap":1007},"2025-07-14",105200,{"date":1111,"open":977,"high":56,"low":1012,"close":977,"change":201,"percent_change":201,"volume":1112,"transactions":9,"vwap":977},"2025-07-11",176200,{"date":1114,"open":1083,"high":56,"low":977,"close":977,"change":229,"percent_change":17,"volume":1115,"transactions":9,"vwap":977},"2025-07-10",32900,{"date":1117,"open":1118,"high":1119,"low":990,"close":1012,"change":616,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1012},"2025-07-09",10.516,10.528,-0.38,378800,{"date":1123,"open":990,"high":883,"low":990,"close":925,"change":69,"percent_change":1124,"volume":1125,"transactions":9,"vwap":925},"2025-07-08",0.48,642400,{"date":1127,"open":990,"high":990,"low":990,"close":990,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":990},"2025-07-07",{"date":1129,"open":990,"high":990,"low":991,"close":990,"change":465,"percent_change":466,"volume":1130,"transactions":9,"vwap":990},"2025-07-03",56200,{"date":1132,"open":990,"high":1007,"low":990,"close":1007,"change":525,"percent_change":526,"volume":1133,"transactions":9,"vwap":1007},"2025-07-02",25800,{"date":1135,"open":977,"high":915,"low":977,"close":977,"change":201,"percent_change":201,"volume":532,"transactions":9,"vwap":977},"2025-07-01",{"date":1137,"open":977,"high":977,"low":977,"close":977,"change":1138,"percent_change":1139,"volume":372,"transactions":9,"vwap":977},"2025-06-30",-0.12,-1.13,{"date":1141,"open":734,"high":734,"low":734,"close":734,"change":69,"percent_change":795,"volume":331,"transactions":9,"vwap":734},"2025-06-27",{"date":1143,"open":990,"high":883,"low":990,"close":883,"change":1144,"percent_change":1145,"volume":992,"transactions":9,"vwap":883},"2025-06-26",0.065,0.62,{"date":1147,"open":1148,"high":1149,"low":1083,"close":1083,"change":525,"percent_change":526,"volume":471,"transactions":9,"vwap":1083},"2025-06-25",10.578,10.585,{"date":1151,"open":906,"high":906,"low":977,"close":56,"change":334,"percent_change":1152,"volume":1153,"transactions":9,"vwap":56},"2025-06-24",-0.57,5600,{"date":1155,"open":883,"high":883,"low":883,"close":883,"change":392,"percent_change":1038,"volume":372,"transactions":9,"vwap":883},"2025-06-23",{"date":1157,"open":977,"high":977,"low":977,"close":977,"change":113,"percent_change":447,"volume":336,"transactions":9,"vwap":977},"2025-06-20",{"date":1159,"open":925,"high":925,"low":925,"close":925,"change":1020,"percent_change":330,"volume":1160,"transactions":9,"vwap":925},"2025-06-18",1600,{"date":1162,"open":925,"high":1163,"low":925,"close":1163,"change":461,"percent_change":834,"volume":583,"transactions":9,"vwap":1163},"2025-06-17",10.551,{"date":1165,"open":906,"high":808,"low":915,"close":1166,"change":778,"percent_change":113,"volume":1167,"transactions":9,"vwap":1166},"2025-06-16",10.575,47900,{"date":1169,"open":922,"high":1170,"low":922,"close":1148,"change":1171,"percent_change":1172,"volume":720,"transactions":9,"vwap":1148},"2025-06-13",10.587,-0.012,-0.11,{"date":1174,"open":915,"high":883,"low":915,"close":883,"change":241,"percent_change":35,"volume":1175,"transactions":9,"vwap":883},"2025-06-12",155800,{"date":1177,"open":808,"high":808,"low":915,"close":915,"change":113,"percent_change":447,"volume":1178,"transactions":9,"vwap":915},"2025-06-11",11900,{"date":1180,"open":808,"high":808,"low":808,"close":808,"change":229,"percent_change":230,"volume":1181,"transactions":9,"vwap":808},"2025-06-10",8500,{"date":1183,"open":915,"high":883,"low":915,"close":883,"change":241,"percent_change":35,"volume":1184,"transactions":9,"vwap":883},"2025-06-09",6800,{"date":1186,"open":56,"high":915,"low":56,"close":915,"change":69,"percent_change":1124,"volume":1187,"transactions":9,"vwap":915},"2025-06-06",178800,{"date":1189,"open":977,"high":925,"low":977,"close":977,"change":330,"percent_change":208,"volume":1190,"transactions":9,"vwap":977},"2025-06-05",55700,{"date":1192,"open":990,"high":56,"low":1193,"close":56,"change":340,"percent_change":1194,"volume":1195,"transactions":9,"vwap":56},"2025-06-04",10.495,0.57,152000,{"date":1197,"open":991,"high":925,"low":1054,"close":1054,"change":201,"percent_change":201,"volume":1198,"transactions":9,"vwap":1054},"2025-06-03",104700,{"date":1200,"open":990,"high":990,"low":1043,"close":1054,"change":330,"percent_change":185,"volume":1201,"transactions":9,"vwap":1054},"2025-06-02",9500,{"date":1203,"open":1204,"high":1205,"low":1043,"close":1205,"change":201,"percent_change":201,"volume":1206,"transactions":9,"vwap":1205},"2025-05-30",10.453,10.48,42500,{"date":1208,"open":1054,"high":1205,"low":1054,"close":1205,"change":163,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1205},"2025-05-29",0.29,308000,{"date":1212,"open":1043,"high":1043,"low":1043,"close":1043,"change":201,"percent_change":201,"volume":1213,"transactions":9,"vwap":1043},"2025-05-28",286500,{"date":1215,"open":1043,"high":1043,"low":1216,"close":1043,"change":241,"percent_change":35,"volume":1217,"transactions":9,"vwap":1043},"2025-05-27",10.42,2839300,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":616,"percent_change":1120,"volume":394,"transactions":9,"vwap":1220},"2025-05-23",10.43,{"date":1222,"open":1054,"high":1054,"low":1054,"close":1054,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":1054},"2025-05-22",{"date":1224,"open":1054,"high":1054,"low":1054,"close":1054,"change":752,"percent_change":753,"volume":774,"transactions":9,"vwap":1054},"2025-05-21",{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":465,"percent_change":466,"volume":1228,"transactions":9,"vwap":1227},"2025-05-20",10.455,9000,{"date":1230,"open":1054,"high":1054,"low":1054,"close":1054,"change":50,"percent_change":730,"volume":667,"transactions":9,"vwap":1054},"2025-05-19",{"date":1232,"open":1054,"high":1054,"low":1220,"close":1220,"change":334,"percent_change":1152,"volume":1233,"transactions":9,"vwap":1220},"2025-05-16",224600,{"date":1235,"open":1236,"high":991,"low":1236,"close":991,"change":229,"percent_change":17,"volume":556,"transactions":9,"vwap":991},"2025-05-15",10.475,{"date":1238,"open":1205,"high":1205,"low":1205,"close":1205,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":1205},"2025-05-14",{"date":1240,"open":1205,"high":1205,"low":1054,"close":1205,"change":229,"percent_change":17,"volume":1241,"transactions":9,"vwap":1205},"2025-05-13",287300,{"date":1243,"open":1216,"high":1205,"low":1216,"close":1054,"change":69,"percent_change":1124,"volume":1244,"transactions":9,"vwap":1054},"2025-05-12",1785000,{"date":1246,"open":1247,"high":1216,"low":1247,"close":1216,"change":201,"percent_change":201,"volume":983,"transactions":9,"vwap":1216},"2025-05-09",10.415,{"date":1249,"open":1250,"high":1220,"low":1250,"close":1216,"change":370,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1216},"2025-05-08",10.4,0.77,1016100,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1256,"change":201,"percent_change":201,"volume":414,"transactions":9,"vwap":1256},"2025-05-07",10.36,10.34,{"date":1258,"open":1256,"high":1256,"low":1256,"close":1256,"change":201,"percent_change":201,"volume":331,"transactions":9,"vwap":1256},"2025-05-06",{"date":1260,"open":1256,"high":1256,"low":1256,"close":1256,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":1256},"2025-05-05",{"date":1262,"open":1263,"high":1263,"low":1256,"close":1256,"change":526,"percent_change":1264,"volume":1062,"transactions":9,"vwap":1256},"2025-05-02",10.39,-0.48,{"date":1266,"open":1267,"high":1263,"low":1267,"close":1263,"change":229,"percent_change":17,"volume":336,"transactions":9,"vwap":1263},"2025-05-01",10.385,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1271,"change":69,"percent_change":1124,"volume":1272,"transactions":9,"vwap":1271},"2025-04-30",10.33,10.38,1397700,{"date":1274,"open":1270,"high":1270,"low":1270,"close":1270,"change":201,"percent_change":201,"volume":1275,"transactions":9,"vwap":1270},"2025-04-29",59500,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1270,"change":163,"percent_change":1209,"volume":1281,"transactions":9,"vwap":1270},"2025-04-28",10.301,10.35,10.3,268800,{"date":1283,"open":1280,"high":1280,"low":1280,"close":1280,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":1280},"2025-04-25",{"date":1285,"open":1270,"high":1270,"low":1280,"close":1280,"change":403,"percent_change":404,"volume":1286,"transactions":9,"vwap":1280},"2025-04-24",2600,{"date":1288,"open":1289,"high":1289,"low":1289,"close":1289,"change":163,"percent_change":1209,"volume":1286,"transactions":9,"vwap":1289},"2025-04-23",10.32,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1293,"change":201,"percent_change":201,"volume":748,"transactions":9,"vwap":1293},"2025-04-22",10.287,10.29,10.28,{"date":1296,"open":1293,"high":1293,"low":1293,"close":1293,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":1293},"2025-04-21",{"date":1298,"open":1294,"high":1293,"low":1294,"close":1293,"change":229,"percent_change":17,"volume":414,"transactions":9,"vwap":1293},"2025-04-17",{"date":1300,"open":1294,"high":1294,"low":1301,"close":1294,"change":201,"percent_change":201,"volume":1302,"transactions":9,"vwap":1294},"2025-04-16",10.27,16500,{"date":1304,"open":1294,"high":1294,"low":1294,"close":1294,"change":201,"percent_change":201,"volume":372,"transactions":9,"vwap":1294},"2025-04-15",{"date":1306,"open":1294,"high":1294,"low":1294,"close":1294,"change":201,"percent_change":201,"volume":774,"transactions":9,"vwap":1294},"2025-04-14",{"date":1308,"open":1294,"high":1293,"low":1301,"close":1294,"change":229,"percent_change":17,"volume":1178,"transactions":9,"vwap":1294},"2025-04-11",{"date":1310,"open":1301,"high":1301,"low":1301,"close":1301,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":1301},"2025-04-10",{"date":1312,"open":1301,"high":1301,"low":1301,"close":1301,"change":229,"percent_change":17,"volume":992,"transactions":9,"vwap":1301},"2025-04-09",{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":1315},"2025-04-08",10.26,{"date":1317,"open":1301,"high":1301,"low":1315,"close":1315,"change":330,"percent_change":185,"volume":1318,"transactions":9,"vwap":1315},"2025-04-07",220600,{"date":1320,"open":1301,"high":1301,"low":1321,"close":1301,"change":1322,"percent_change":193,"volume":1323,"transactions":9,"vwap":1301},"2025-04-04",10.25,0.012,2128400,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":1327,"percent_change":1093,"volume":331,"transactions":9,"vwap":1326},"2025-04-03",10.258,-0.032,{"date":1329,"open":1315,"high":1293,"low":1315,"close":1293,"change":69,"percent_change":1330,"volume":583,"transactions":9,"vwap":1293},"2025-04-02",0.49,{"date":1332,"open":1333,"high":1333,"low":1334,"close":1333,"change":334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2025-04-01",10.24,10.23,-0.58,6600,{"date":1338,"open":1280,"high":1280,"low":1280,"close":1280,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":1280},"2025-03-31",{"date":1340,"open":1341,"high":1280,"low":175,"close":1280,"change":201,"percent_change":201,"volume":414,"transactions":9,"vwap":1280},"2025-03-28",10.2,{"date":1343,"open":1301,"high":1280,"low":1301,"close":1280,"change":163,"percent_change":1209,"volume":394,"transactions":9,"vwap":1280},"2025-03-27",{"date":1345,"open":1333,"high":1301,"low":1333,"close":1301,"change":50,"percent_change":1346,"volume":1286,"transactions":9,"vwap":1301},"2025-03-26",0.39,{"date":1348,"open":1321,"high":1321,"low":1334,"close":1334,"change":1349,"percent_change":1350,"volume":1286,"transactions":9,"vwap":1334},"2025-03-25",-0.045,-0.44,{"date":1352,"open":1353,"high":1353,"low":1353,"close":1353,"change":201,"percent_change":201,"volume":201,"transactions":9,"vwap":1353},"2025-03-24",10.275,{"date":1355,"open":1353,"high":1353,"low":1353,"close":1353,"change":1356,"percent_change":1357,"volume":331,"transactions":9,"vwap":1353},"2025-03-21",0.045,0.44,{"date":1359,"open":1334,"high":1334,"low":1334,"close":1334,"change":113,"percent_change":1360,"volume":723,"transactions":9,"vwap":1334},"2025-03-20",-0.29,{"date":1362,"open":1315,"high":1315,"low":1315,"close":1315,"change":163,"percent_change":1209,"volume":372,"transactions":9,"vwap":1315},"2025-03-19",{"date":1364,"open":1334,"high":1334,"low":1334,"close":1334,"change":201,"percent_change":201,"volume":586,"transactions":9,"vwap":1334},"2025-03-18",{"date":1366,"open":1321,"high":1321,"low":1334,"close":1334,"change":201,"percent_change":201,"volume":992,"transactions":9,"vwap":1334},"2025-03-17",{"date":1368,"open":1334,"high":1334,"low":1334,"close":1334,"change":201,"percent_change":201,"volume":1369,"transactions":9,"vwap":1334},"2025-03-14",1500,{"date":179,"open":1334,"high":1334,"low":1334,"close":1334,"change":201,"percent_change":201,"volume":539,"transactions":9,"vwap":1334}]