[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BEAG":3,"homepage-market-summary":27,"stock-historical-BEAG":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BEAG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Bold Eagle Acquisition Corp. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Bold Eagle Acquisition Corp is a blank check company.","New York, NY",false,{"close":15,"open":16,"high":15,"low":16,"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},10.7,10.68,0.02,0.19,653539.469927,370,10.6901,11.11,10.43,151688.97244837758,39.7,1439,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":36,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":36},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":179},365,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},11.2,10.08,149519,54574342.360059,5.96,"2025-04-07",[180,181,188,193,201,210,218,224,233,243,254,263,274,281,287,293,302,308,313,321,330,339,346,354,359,366,372,379,384,390,396,403,410,419,426,430,434,439,444,449,455,463,470,475,479,482,485,488,493,496,500,502,505,509,512,516,519,522,526,528,531,534,537,540,542,544,547,552,555,558,562,565,569,574,577,580,583,587,590,596,598,602,605,609,614,618,623,628,633,638,641,644,647,650,653,655,658,662,667,672,676,680,683,686,689,692,694,697,700,704,707,711,714,717,719,722,725,728,732,736,739,742,744,748,751,754,757,760,762,765,770,774,777,781,787,792,795,797,801,805,808,811,814,817,820,823,826,829,832,835,838,842,846,849,852,855,857,860,863,866,869,875,879,882,885,888,892,894,898,902,906,908,911,915,919,925,930,932,935,937,940,942,945,947,952,955,960,965,968,971,974,978,980,984,989,991,994,1000,1005,1008,1011,1016,1020,1023,1027,1031,1037,1041,1045,1048,1051,1055,1058,1063,1067,1073,1078,1082,1085,1088,1091,1095,1099,1104,1108,1112,1117,1120,1123,1128,1131,1134,1137,1142,1145,1150,1154,1157,1162,1165,1170,1174,1177,1182,1185,1190,1194,1199,1204,1206,1209,1212,1215,1218,1224,1226,1230,1233,1238,1241,1246,1249,1252,1255,1258,1261,1265,1268,1272,1275,1278,1281,1284,1288,1293,1297,1302,1305,1308,1311,1316,1319,1321,1323,1327,1330,1333,1336,1339,1343,1346,1349,1353,1355,1358,1361,1365,1368,1371,1374,1377,1380,1383,1386,1389,1392,1396,1399,1402,1405,1410,1416,1419,1422,1426,1429,1432,1435,1438,1441,1445,1449,1451,1453,1456,1459,1462,1465,1468,1471,1474,1477,1481,1485,1488,1491,1496,1499,1503,1506,1509,1512,1517,1523,1527,1531,1533,1538,1542,1546,1551,1554,1557,1563,1569,1572,1575,1579,1583,1586,1589,1594,1597,1599,1604],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":16,"high":15,"low":183,"close":16,"change":184,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",10.675,0,648504,663,10.685,{"date":189,"open":16,"high":15,"low":16,"close":16,"change":184,"percent_change":184,"volume":190,"transactions":191,"vwap":192},"2026-09-30",749550.9946,272,10.6988,{"date":194,"open":195,"high":196,"low":16,"close":16,"change":109,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",10.69,10.7001,-0.09,1582606.410477,1131,10.6957,{"date":202,"open":203,"high":204,"low":195,"close":195,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",10.74,10.75,-0.02,-0.19,14054074.7795,4239,10.7181,{"date":211,"open":212,"high":213,"low":214,"close":212,"change":184,"percent_change":184,"volume":215,"transactions":216,"vwap":217},"2026-09-25",10.71,10.73,10.6999,108583,180,10.7831,{"date":219,"open":203,"high":220,"low":15,"close":212,"change":109,"percent_change":197,"volume":221,"transactions":222,"vwap":223},"2026-09-24",10.78,165372.809635,252,10.7398,{"date":225,"open":226,"high":226,"low":15,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-23",10.83,10.72,-0.1001,-0.93,332971.0351,590,10.7366,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-22",11,10.815,10.8201,-0.0799,-0.73,78880,198,10.8519,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-21",10.86,10.99,10.85,10.9,0.05,0.46,13244.195115,67,10.904,{"date":255,"open":256,"high":257,"low":256,"close":247,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-18",10.8,10.8999,-0.03,-0.28,49529.659,68,10.8545,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",10.91,10.97,10.8301,10.88,0.03,0.28,34265.66,156,10.8897,{"date":275,"open":227,"high":22,"low":227,"close":247,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",0.13,1.21,119534.019442,525,10.808,{"date":282,"open":15,"high":283,"low":15,"close":227,"change":17,"percent_change":18,"volume":284,"transactions":285,"vwap":286},"2026-09-15",10.7239,3896,40,10.7169,{"date":288,"open":235,"high":235,"low":289,"close":15,"change":184,"percent_change":184,"volume":290,"transactions":291,"vwap":292},"2026-09-14",10.6,19368.174757,95,10.7404,{"date":294,"open":295,"high":296,"low":15,"close":15,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-11",10.76,10.82,-0.07,-0.65,23338,55,10.7558,{"date":303,"open":256,"high":304,"low":305,"close":305,"change":258,"percent_change":259,"volume":306,"transactions":291,"vwap":307},"2026-09-10",10.8008,10.77,10835,10.7803,{"date":309,"open":310,"high":310,"low":256,"close":256,"change":184,"percent_change":184,"volume":311,"transactions":63,"vwap":312},"2026-09-09",10.8001,1065,10.8016,{"date":314,"open":256,"high":315,"low":256,"close":256,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-08",10.84,0.0199,0.18,26435.592797,69,10.8095,{"date":322,"open":323,"high":256,"low":324,"close":325,"change":326,"percent_change":270,"volume":327,"transactions":328,"vwap":329},"2026-09-04",10.7498,10.725,10.7801,0.0302,8694,52,10.7613,{"date":331,"open":332,"high":332,"low":214,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-03",10.81,10.7499,-0.0501,-0.46,16979,42,10.7441,{"date":340,"open":256,"high":256,"low":256,"close":256,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-01",0.0585,0.54,813,20,10.7732,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-31",10.7415,-0.0585,-0.54,336.19881,19,10.7456,{"date":355,"open":256,"high":256,"low":256,"close":256,"change":184,"percent_change":184,"volume":356,"transactions":357,"vwap":358},"2026-08-28",14109,31,10.7999,{"date":360,"open":361,"high":280,"low":361,"close":256,"change":249,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-27",10.7476,0.47,15909,36,10.7995,{"date":367,"open":220,"high":220,"low":204,"close":204,"change":368,"percent_change":335,"volume":369,"transactions":370,"vwap":371},"2026-08-25",-0.05,1638.845133,26,10.771,{"date":373,"open":203,"high":248,"low":203,"close":256,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-21",0.07,0.65,24426.09312,97,10.8306,{"date":380,"open":381,"high":203,"low":381,"close":213,"change":184,"percent_change":184,"volume":382,"transactions":383,"vwap":21},"2026-08-20",10.65,2443,15,{"date":385,"open":386,"high":213,"low":387,"close":213,"change":184,"percent_change":184,"volume":388,"transactions":357,"vwap":389},"2026-08-19",10.64,10.63,2285.177444,10.6497,{"date":391,"open":392,"high":213,"low":392,"close":213,"change":393,"percent_change":368,"volume":394,"transactions":344,"vwap":395},"2026-08-18",10.67,-0.005,754,10.7056,{"date":397,"open":203,"high":203,"low":227,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":337,"vwap":402},"2026-08-17",10.735,-0.015,-0.14,4018.899335,10.7367,{"date":404,"open":386,"high":204,"low":386,"close":204,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-11",0.0588,0.55,600,18,10.7155,{"date":411,"open":412,"high":203,"low":392,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-10",10.705,10.6912,-0.0088,-0.08,851.09312,22,10.7038,{"date":420,"open":421,"high":15,"low":422,"close":15,"change":269,"percent_change":270,"volume":423,"transactions":424,"vwap":425},"2026-08-07",10.6995,10.6964,934,16,10.6972,{"date":427,"open":392,"high":392,"low":392,"close":392,"change":184,"percent_change":184,"volume":428,"transactions":429,"vwap":392},"2026-08-04",3199.251,63,{"date":431,"open":392,"high":392,"low":392,"close":392,"change":184,"percent_change":184,"volume":432,"transactions":261,"vwap":433},"2026-08-03",7507.472119,10.6714,{"date":435,"open":195,"high":195,"low":392,"close":392,"change":184,"percent_change":184,"volume":436,"transactions":437,"vwap":438},"2026-07-31",878,21,10.6783,{"date":440,"open":195,"high":195,"low":392,"close":392,"change":184,"percent_change":184,"volume":441,"transactions":442,"vwap":443},"2026-07-30",2656,32,10.719,{"date":445,"open":392,"high":392,"low":392,"close":392,"change":184,"percent_change":184,"volume":446,"transactions":447,"vwap":448},"2026-07-29",5327.027153,33,10.6671,{"date":450,"open":392,"high":392,"low":289,"close":392,"change":451,"percent_change":-6,"volume":452,"transactions":453,"vwap":454},"2026-07-28",-0.0001,77485,594,10.6319,{"date":456,"open":457,"high":16,"low":457,"close":458,"change":459,"percent_change":415,"volume":460,"transactions":461,"vwap":462},"2026-07-23",10.66,10.6701,-0.0087,6466.121495,49,10.6663,{"date":464,"open":392,"high":465,"low":386,"close":465,"change":466,"percent_change":317,"volume":467,"transactions":468,"vwap":469},"2026-07-22",10.6788,0.0188,25986.01,215,10.6503,{"date":471,"open":457,"high":457,"low":457,"close":457,"change":184,"percent_change":184,"volume":472,"transactions":473,"vwap":474},"2026-07-21",398.37098,17,10.6624,{"date":476,"open":457,"high":457,"low":457,"close":457,"change":205,"percent_change":206,"volume":477,"transactions":408,"vwap":478},"2026-07-20",454,10.6646,{"date":480,"open":457,"high":16,"low":457,"close":16,"change":17,"percent_change":18,"volume":481,"transactions":9,"vwap":16},"2026-07-17",9400,{"date":483,"open":187,"high":187,"low":457,"close":457,"change":393,"percent_change":368,"volume":484,"transactions":9,"vwap":457},"2026-07-16",32200,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":487},"2026-07-15",10.665,{"date":489,"open":457,"high":392,"low":381,"close":487,"change":490,"percent_change":491,"volume":492,"transactions":9,"vwap":487},"2026-07-14",0.025,0.23,31300,{"date":494,"open":15,"high":15,"low":386,"close":386,"change":205,"percent_change":206,"volume":495,"transactions":9,"vwap":386},"2026-07-13",11000,{"date":497,"open":381,"high":16,"low":381,"close":457,"change":368,"percent_change":498,"volume":499,"transactions":9,"vwap":457},"2026-07-10",-0.47,88300,{"date":501,"open":212,"high":212,"low":212,"close":212,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":212},"2026-07-09",{"date":503,"open":381,"high":212,"low":381,"close":212,"change":109,"percent_change":197,"volume":504,"transactions":9,"vwap":212},"2026-07-08",75400,{"date":506,"open":507,"high":227,"low":381,"close":227,"change":17,"percent_change":18,"volume":508,"transactions":9,"vwap":227},"2026-07-07",10.695,21900,{"date":510,"open":15,"high":15,"low":15,"close":15,"change":184,"percent_change":184,"volume":511,"transactions":9,"vwap":15},"2026-07-06",700,{"date":513,"open":392,"high":15,"low":514,"close":15,"change":269,"percent_change":270,"volume":515,"transactions":9,"vwap":15},"2026-07-02",10.642,31500,{"date":517,"open":15,"high":15,"low":392,"close":392,"change":109,"percent_change":197,"volume":518,"transactions":9,"vwap":392},"2026-07-01",1100,{"date":520,"open":386,"high":16,"low":386,"close":16,"change":109,"percent_change":197,"volume":521,"transactions":9,"vwap":16},"2026-06-30",200,{"date":523,"open":524,"high":195,"low":524,"close":195,"change":184,"percent_change":184,"volume":525,"transactions":9,"vwap":195},"2026-06-29",10.645,150300,{"date":527,"open":195,"high":195,"low":195,"close":195,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":195},"2026-06-26",{"date":529,"open":530,"high":195,"low":530,"close":195,"change":249,"percent_change":362,"volume":518,"transactions":9,"vwap":195},"2026-06-25",10.655,{"date":532,"open":514,"high":514,"low":386,"close":386,"change":184,"percent_change":184,"volume":533,"transactions":9,"vwap":386},"2026-06-24",3000,{"date":535,"open":386,"high":381,"low":386,"close":386,"change":184,"percent_change":184,"volume":536,"transactions":9,"vwap":386},"2026-06-23",2400,{"date":538,"open":386,"high":392,"low":386,"close":386,"change":184,"percent_change":184,"volume":539,"transactions":9,"vwap":386},"2026-06-22",1300,{"date":541,"open":381,"high":381,"low":386,"close":386,"change":258,"percent_change":259,"volume":407,"transactions":9,"vwap":386},"2026-06-18",{"date":543,"open":507,"high":507,"low":392,"close":392,"change":269,"percent_change":270,"volume":518,"transactions":9,"vwap":392},"2026-06-17",{"date":545,"open":16,"high":16,"low":386,"close":386,"change":184,"percent_change":184,"volume":546,"transactions":9,"vwap":386},"2026-06-16",400,{"date":548,"open":386,"high":457,"low":386,"close":386,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":386},"2026-06-15",0.01,0.09,4700,{"date":553,"open":386,"high":386,"low":387,"close":387,"change":184,"percent_change":184,"volume":554,"transactions":9,"vwap":387},"2026-06-12",16100,{"date":556,"open":387,"high":386,"low":387,"close":387,"change":184,"percent_change":184,"volume":557,"transactions":9,"vwap":387},"2026-06-11",7200,{"date":559,"open":387,"high":381,"low":560,"close":387,"change":184,"percent_change":184,"volume":561,"transactions":9,"vwap":387},"2026-06-10",10.62,2000,{"date":563,"open":195,"high":195,"low":387,"close":387,"change":258,"percent_change":259,"volume":564,"transactions":9,"vwap":387},"2026-06-09",16500,{"date":566,"open":567,"high":195,"low":530,"close":457,"change":269,"percent_change":270,"volume":568,"transactions":9,"vwap":457},"2026-06-08",10.658,10200,{"date":570,"open":15,"high":212,"low":387,"close":387,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":387},"2026-06-05",-0.04,-0.37,16900,{"date":575,"open":381,"high":183,"low":387,"close":392,"change":258,"percent_change":259,"volume":576,"transactions":9,"vwap":392},"2026-06-04",12900,{"date":578,"open":15,"high":227,"low":15,"close":15,"change":549,"percent_change":550,"volume":579,"transactions":9,"vwap":15},"2026-06-03",4100,{"date":581,"open":227,"high":213,"low":195,"close":195,"change":109,"percent_change":197,"volume":582,"transactions":9,"vwap":195},"2026-06-02",156400,{"date":584,"open":195,"high":227,"low":195,"close":15,"change":585,"percent_change":249,"volume":586,"transactions":9,"vwap":15},"2026-06-01",0.005,50500,{"date":588,"open":387,"high":443,"low":560,"close":507,"change":585,"percent_change":249,"volume":589,"transactions":9,"vwap":507},"2026-05-29",38900,{"date":591,"open":592,"high":195,"low":592,"close":195,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":195},"2026-05-28",10.58,0.11,1.04,969200,{"date":597,"open":592,"high":592,"low":592,"close":592,"change":184,"percent_change":184,"volume":546,"transactions":9,"vwap":592},"2026-05-27",{"date":599,"open":592,"high":600,"low":592,"close":592,"change":184,"percent_change":184,"volume":601,"transactions":9,"vwap":592},"2026-05-26",10.59,60900,{"date":603,"open":592,"high":560,"low":592,"close":592,"change":184,"percent_change":184,"volume":604,"transactions":9,"vwap":592},"2026-05-22",3900,{"date":606,"open":592,"high":607,"low":592,"close":592,"change":205,"percent_change":206,"volume":608,"transactions":9,"vwap":592},"2026-05-21",10.593,10700,{"date":610,"open":611,"high":612,"low":611,"close":289,"change":17,"percent_change":18,"volume":613,"transactions":9,"vwap":289},"2026-05-20",10.575,10.609,9800,{"date":615,"open":616,"high":592,"low":616,"close":592,"change":549,"percent_change":550,"volume":617,"transactions":9,"vwap":592},"2026-05-19",10.551,3100,{"date":619,"open":620,"high":621,"low":620,"close":621,"change":549,"percent_change":550,"volume":622,"transactions":9,"vwap":621},"2026-05-18",10.55,10.57,56100,{"date":624,"open":625,"high":626,"low":625,"close":626,"change":17,"percent_change":18,"volume":627,"transactions":9,"vwap":626},"2026-05-15",10.54,10.56,26900,{"date":629,"open":630,"high":626,"low":625,"close":625,"change":631,"percent_change":109,"volume":632,"transactions":9,"vwap":625},"2026-05-14",10.557,-0.001,30400,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":549,"volume":637,"transactions":9,"vwap":635},"2026-05-13",10.541,0.001,1200,{"date":639,"open":625,"high":625,"low":625,"close":625,"change":184,"percent_change":184,"volume":640,"transactions":9,"vwap":625},"2026-05-12",300,{"date":642,"open":625,"high":625,"low":625,"close":625,"change":184,"percent_change":184,"volume":643,"transactions":9,"vwap":625},"2026-05-11",2500,{"date":645,"open":625,"high":625,"low":625,"close":625,"change":184,"percent_change":184,"volume":646,"transactions":9,"vwap":625},"2026-05-08",156700,{"date":648,"open":620,"high":620,"low":625,"close":625,"change":184,"percent_change":184,"volume":649,"transactions":9,"vwap":625},"2026-05-07",3200,{"date":651,"open":621,"high":621,"low":625,"close":625,"change":184,"percent_change":184,"volume":652,"transactions":9,"vwap":625},"2026-05-06",800,{"date":654,"open":620,"high":621,"low":625,"close":625,"change":184,"percent_change":184,"volume":649,"transactions":9,"vwap":625},"2026-05-05",{"date":656,"open":289,"high":289,"low":625,"close":625,"change":184,"percent_change":184,"volume":657,"transactions":9,"vwap":625},"2026-05-04",7000,{"date":659,"open":660,"high":660,"low":625,"close":625,"change":184,"percent_change":184,"volume":661,"transactions":9,"vwap":625},"2026-05-01",10.556,56500,{"date":663,"open":664,"high":665,"low":664,"close":625,"change":549,"percent_change":550,"volume":666,"transactions":9,"vwap":625},"2026-04-30",10.531,10.547,100800,{"date":668,"open":669,"high":669,"low":670,"close":670,"change":393,"percent_change":368,"volume":671,"transactions":9,"vwap":670},"2026-04-29",10.565,10.53,71900,{"date":673,"open":625,"high":625,"low":670,"close":674,"change":393,"percent_change":368,"volume":675,"transactions":9,"vwap":674},"2026-04-28",10.535,63500,{"date":677,"open":670,"high":678,"low":670,"close":625,"change":549,"percent_change":550,"volume":679,"transactions":9,"vwap":625},"2026-04-27",10.545,35800,{"date":681,"open":625,"high":625,"low":670,"close":670,"change":184,"percent_change":184,"volume":682,"transactions":9,"vwap":670},"2026-04-24",15600,{"date":684,"open":670,"high":625,"low":670,"close":670,"change":109,"percent_change":197,"volume":685,"transactions":9,"vwap":670},"2026-04-23",309600,{"date":687,"open":674,"high":625,"low":670,"close":625,"change":549,"percent_change":550,"volume":688,"transactions":9,"vwap":625},"2026-04-22",131900,{"date":690,"open":625,"high":620,"low":670,"close":670,"change":184,"percent_change":184,"volume":691,"transactions":9,"vwap":670},"2026-04-21",967600,{"date":693,"open":670,"high":670,"low":670,"close":670,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":670},"2026-04-20",{"date":695,"open":625,"high":620,"low":670,"close":670,"change":205,"percent_change":206,"volume":696,"transactions":9,"vwap":670},"2026-04-17",55100,{"date":698,"open":620,"high":620,"low":670,"close":620,"change":269,"percent_change":699,"volume":492,"transactions":9,"vwap":620},"2026-04-16",0.29,{"date":701,"open":625,"high":620,"low":702,"close":702,"change":205,"percent_change":206,"volume":703,"transactions":9,"vwap":702},"2026-04-15",10.52,121700,{"date":705,"open":620,"high":620,"low":670,"close":625,"change":109,"percent_change":197,"volume":706,"transactions":9,"vwap":625},"2026-04-14",106000,{"date":708,"open":626,"high":626,"low":709,"close":620,"change":258,"percent_change":259,"volume":710,"transactions":9,"vwap":620},"2026-04-13",10.495,410600,{"date":712,"open":620,"high":592,"low":620,"close":592,"change":184,"percent_change":184,"volume":713,"transactions":9,"vwap":592},"2026-04-10",9500,{"date":715,"open":620,"high":600,"low":620,"close":592,"change":205,"percent_change":206,"volume":716,"transactions":9,"vwap":592},"2026-04-09",18600,{"date":718,"open":620,"high":289,"low":620,"close":289,"change":549,"percent_change":550,"volume":561,"transactions":9,"vwap":289},"2026-04-08",{"date":720,"open":289,"high":289,"low":625,"close":600,"change":269,"percent_change":270,"volume":721,"transactions":9,"vwap":600},"2026-04-07",2200,{"date":723,"open":289,"high":289,"low":625,"close":626,"change":184,"percent_change":184,"volume":724,"transactions":9,"vwap":626},"2026-04-06",41800,{"date":726,"open":625,"high":626,"low":625,"close":626,"change":184,"percent_change":184,"volume":727,"transactions":9,"vwap":626},"2026-04-02",6400,{"date":729,"open":730,"high":289,"low":670,"close":626,"change":585,"percent_change":249,"volume":731,"transactions":9,"vwap":626},"2026-04-01",10.562,25900,{"date":733,"open":625,"high":626,"low":625,"close":734,"change":399,"percent_change":400,"volume":735,"transactions":9,"vwap":734},"2026-03-31",10.555,9600,{"date":737,"open":625,"high":592,"low":625,"close":621,"change":109,"percent_change":197,"volume":738,"transactions":9,"vwap":621},"2026-03-30",6100,{"date":740,"open":625,"high":600,"low":625,"close":592,"change":184,"percent_change":184,"volume":741,"transactions":9,"vwap":592},"2026-03-27",56900,{"date":743,"open":625,"high":592,"low":625,"close":592,"change":269,"percent_change":270,"volume":573,"transactions":9,"vwap":592},"2026-03-26",{"date":745,"open":746,"high":746,"low":625,"close":620,"change":258,"percent_change":259,"volume":747,"transactions":9,"vwap":620},"2026-03-25",10.588,15400,{"date":749,"open":625,"high":600,"low":670,"close":592,"change":109,"percent_change":197,"volume":750,"transactions":9,"vwap":592},"2026-03-24",28800,{"date":752,"open":625,"high":600,"low":670,"close":600,"change":184,"percent_change":184,"volume":753,"transactions":9,"vwap":600},"2026-03-23",32800,{"date":755,"open":670,"high":600,"low":670,"close":600,"change":184,"percent_change":184,"volume":756,"transactions":9,"vwap":600},"2026-03-20",22500,{"date":758,"open":620,"high":600,"low":625,"close":600,"change":184,"percent_change":184,"volume":759,"transactions":9,"vwap":600},"2026-03-19",10900,{"date":761,"open":625,"high":600,"low":625,"close":600,"change":549,"percent_change":550,"volume":721,"transactions":9,"vwap":600},"2026-03-18",{"date":763,"open":625,"high":600,"low":702,"close":592,"change":109,"percent_change":197,"volume":764,"transactions":9,"vwap":592},"2026-03-17",26300,{"date":766,"open":670,"high":600,"low":702,"close":600,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":600},"2026-03-16",0.035,0.33,103800,{"date":771,"open":600,"high":600,"low":702,"close":734,"change":772,"percent_change":773,"volume":518,"transactions":9,"vwap":734},"2026-03-13",-0.025,-0.24,{"date":775,"open":702,"high":776,"low":702,"close":592,"change":549,"percent_change":550,"volume":652,"transactions":9,"vwap":592},"2026-03-12",10.585,{"date":778,"open":620,"high":779,"low":620,"close":621,"change":368,"percent_change":498,"volume":780,"transactions":9,"vwap":621},"2026-03-11",10.595,11300,{"date":782,"open":625,"high":16,"low":783,"close":560,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":560},"2026-03-10",10.525,0.08,0.76,589700,{"date":788,"open":789,"high":625,"low":790,"close":625,"change":184,"percent_change":184,"volume":791,"transactions":9,"vwap":625},"2026-03-09",10.515,10.5,1500,{"date":793,"open":794,"high":625,"low":794,"close":625,"change":184,"percent_change":184,"volume":561,"transactions":9,"vwap":625},"2026-03-06",10.51,{"date":796,"open":794,"high":625,"low":794,"close":625,"change":549,"percent_change":550,"volume":604,"transactions":9,"vwap":625},"2026-03-05",{"date":798,"open":794,"high":625,"low":794,"close":670,"change":549,"percent_change":799,"volume":800,"transactions":9,"vwap":670},"2026-03-04",0.1,309700,{"date":802,"open":789,"high":702,"low":803,"close":702,"change":184,"percent_change":184,"volume":804,"transactions":9,"vwap":702},"2026-03-03",10.45,613900,{"date":806,"open":794,"high":702,"low":794,"close":702,"change":184,"percent_change":184,"volume":807,"transactions":9,"vwap":702},"2026-03-02",50800,{"date":809,"open":794,"high":783,"low":794,"close":702,"change":205,"percent_change":206,"volume":810,"transactions":9,"vwap":702},"2026-02-27",14100,{"date":812,"open":621,"high":621,"low":702,"close":625,"change":17,"percent_change":18,"volume":813,"transactions":9,"vwap":625},"2026-02-26",14600,{"date":815,"open":702,"high":620,"low":702,"close":702,"change":109,"percent_change":197,"volume":816,"transactions":9,"vwap":702},"2026-02-25",19400,{"date":818,"open":289,"high":289,"low":702,"close":670,"change":549,"percent_change":799,"volume":819,"transactions":9,"vwap":670},"2026-02-24",152200,{"date":821,"open":702,"high":674,"low":702,"close":702,"change":205,"percent_change":206,"volume":822,"transactions":9,"vwap":702},"2026-02-23",12200,{"date":824,"open":600,"high":600,"low":794,"close":625,"change":17,"percent_change":18,"volume":825,"transactions":9,"vwap":625},"2026-02-20",18300,{"date":827,"open":600,"high":600,"low":794,"close":702,"change":549,"percent_change":799,"volume":828,"transactions":9,"vwap":702},"2026-02-19",6500,{"date":830,"open":670,"high":670,"low":794,"close":794,"change":205,"percent_change":206,"volume":831,"transactions":9,"vwap":794},"2026-02-18",3800,{"date":833,"open":734,"high":734,"low":702,"close":670,"change":17,"percent_change":18,"volume":834,"transactions":9,"vwap":670},"2026-02-17",57700,{"date":836,"open":670,"high":670,"low":790,"close":794,"change":184,"percent_change":184,"volume":837,"transactions":9,"vwap":794},"2026-02-13",38100,{"date":839,"open":670,"high":670,"low":790,"close":794,"change":109,"percent_change":840,"volume":841,"transactions":9,"vwap":794},"2026-02-12",-0.1,410800,{"date":843,"open":844,"high":783,"low":794,"close":702,"change":549,"percent_change":799,"volume":845,"transactions":9,"vwap":702},"2026-02-11",10.523,285400,{"date":847,"open":626,"high":289,"low":790,"close":794,"change":205,"percent_change":206,"volume":848,"transactions":9,"vwap":794},"2026-02-10",141700,{"date":850,"open":702,"high":289,"low":702,"close":670,"change":184,"percent_change":184,"volume":851,"transactions":9,"vwap":670},"2026-02-09",100900,{"date":853,"open":289,"high":289,"low":702,"close":670,"change":549,"percent_change":799,"volume":854,"transactions":9,"vwap":670},"2026-02-06",29700,{"date":856,"open":702,"high":734,"low":794,"close":702,"change":258,"percent_change":259,"volume":622,"transactions":9,"vwap":702},"2026-02-05",{"date":858,"open":600,"high":524,"low":794,"close":620,"change":368,"percent_change":498,"volume":859,"transactions":9,"vwap":620},"2026-02-04",353800,{"date":861,"open":289,"high":386,"low":289,"close":289,"change":368,"percent_change":498,"volume":862,"transactions":9,"vwap":289},"2026-02-03",60100,{"date":864,"open":560,"high":381,"low":600,"close":381,"change":269,"percent_change":270,"volume":865,"transactions":9,"vwap":381},"2026-02-02",125000,{"date":867,"open":381,"high":381,"low":289,"close":560,"change":549,"percent_change":550,"volume":868,"transactions":9,"vwap":560},"2026-01-30",230600,{"date":870,"open":871,"high":381,"low":872,"close":872,"change":571,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-01-29",10.621,10.61,-0.38,28900,{"date":876,"open":877,"high":381,"low":600,"close":381,"change":184,"percent_change":184,"volume":878,"transactions":9,"vwap":381},"2026-01-28",10.625,20700,{"date":880,"open":381,"high":381,"low":872,"close":381,"change":184,"percent_change":184,"volume":881,"transactions":9,"vwap":381},"2026-01-27",3600,{"date":883,"open":289,"high":381,"low":600,"close":381,"change":17,"percent_change":18,"volume":884,"transactions":9,"vwap":381},"2026-01-26",4800,{"date":886,"open":887,"high":381,"low":387,"close":387,"change":17,"percent_change":18,"volume":539,"transactions":9,"vwap":387},"2026-01-23",10.635,{"date":889,"open":592,"high":890,"low":592,"close":872,"change":109,"percent_change":197,"volume":891,"transactions":9,"vwap":872},"2026-01-22",10.613,900,{"date":893,"open":381,"high":381,"low":872,"close":560,"change":549,"percent_change":550,"volume":831,"transactions":9,"vwap":560},"2026-01-21",{"date":895,"open":381,"high":507,"low":626,"close":872,"change":400,"percent_change":896,"volume":897,"transactions":9,"vwap":872},"2026-01-20",-1.3,8900,{"date":899,"open":227,"high":204,"low":457,"close":204,"change":784,"percent_change":900,"volume":901,"transactions":9,"vwap":204},"2026-01-16",0.75,4600,{"date":903,"open":386,"high":203,"low":289,"close":392,"change":904,"percent_change":144,"volume":905,"transactions":9,"vwap":392},"2026-01-15",0.04,133300,{"date":907,"open":289,"high":386,"low":289,"close":387,"change":109,"percent_change":197,"volume":791,"transactions":9,"vwap":387},"2026-01-14",{"date":909,"open":621,"high":386,"low":621,"close":386,"change":374,"percent_change":134,"volume":910,"transactions":9,"vwap":386},"2026-01-13",44000,{"date":912,"open":913,"high":913,"low":626,"close":621,"change":772,"percent_change":773,"volume":914,"transactions":9,"vwap":621},"2026-01-12",10.638,32400,{"date":916,"open":387,"high":387,"low":779,"close":779,"change":917,"percent_change":918,"volume":546,"transactions":9,"vwap":779},"2026-01-09",-0.035,-0.33,{"date":920,"open":386,"high":386,"low":921,"close":387,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":387},"2026-01-08",10.594,0.039,0.37,5700,{"date":926,"open":386,"high":386,"low":626,"close":927,"change":928,"percent_change":799,"volume":929,"transactions":9,"vwap":927},"2026-01-07",10.591,0.011,30200,{"date":931,"open":625,"high":381,"low":625,"close":592,"change":17,"percent_change":18,"volume":929,"transactions":9,"vwap":592},"2026-01-06",{"date":933,"open":621,"high":872,"low":620,"close":626,"change":258,"percent_change":259,"volume":934,"transactions":9,"vwap":626},"2026-01-05",142200,{"date":936,"open":600,"high":600,"low":600,"close":600,"change":549,"percent_change":550,"volume":891,"transactions":9,"vwap":600},"2026-01-02",{"date":938,"open":289,"high":289,"low":592,"close":592,"change":205,"percent_change":206,"volume":939,"transactions":9,"vwap":592},"2025-12-31",1800,{"date":941,"open":611,"high":289,"low":626,"close":289,"change":184,"percent_change":184,"volume":881,"transactions":9,"vwap":289},"2025-12-30",{"date":943,"open":289,"high":289,"low":620,"close":289,"change":249,"percent_change":362,"volume":944,"transactions":9,"vwap":289},"2025-12-29",5300,{"date":946,"open":289,"high":289,"low":620,"close":620,"change":184,"percent_change":184,"volume":518,"transactions":9,"vwap":620},"2025-12-26",{"date":948,"open":620,"high":620,"low":620,"close":620,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":620},"2025-12-24",-0.06,-0.57,100,{"date":953,"open":289,"high":386,"low":289,"close":872,"change":549,"percent_change":550,"volume":954,"transactions":9,"vwap":872},"2025-12-23",18900,{"date":956,"open":213,"high":213,"low":621,"close":289,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":289},"2025-12-22",-0.12,-1.12,24600,{"date":961,"open":289,"high":324,"low":620,"close":227,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":227},"2025-12-19",0.16,1.52,48400,{"date":966,"open":621,"high":621,"low":626,"close":626,"change":258,"percent_change":259,"volume":967,"transactions":9,"vwap":626},"2025-12-18",20900,{"date":969,"open":620,"high":289,"low":620,"close":600,"change":109,"percent_change":197,"volume":970,"transactions":9,"vwap":600},"2025-12-17",13900,{"date":972,"open":872,"high":392,"low":620,"close":289,"change":109,"percent_change":197,"volume":973,"transactions":9,"vwap":289},"2025-12-16",408000,{"date":975,"open":976,"high":392,"low":872,"close":872,"change":184,"percent_change":184,"volume":977,"transactions":9,"vwap":872},"2025-12-15",10.632,5400,{"date":979,"open":386,"high":386,"low":872,"close":872,"change":184,"percent_change":184,"volume":637,"transactions":9,"vwap":872},"2025-12-12",{"date":981,"open":982,"high":381,"low":612,"close":872,"change":109,"percent_change":197,"volume":983,"transactions":9,"vwap":872},"2025-12-11",10.616,24800,{"date":985,"open":392,"high":986,"low":987,"close":560,"change":258,"percent_change":259,"volume":988,"transactions":9,"vwap":560},"2025-12-10",10.679,10.602,5900,{"date":990,"open":392,"high":16,"low":872,"close":381,"change":549,"percent_change":550,"volume":738,"transactions":9,"vwap":381},"2025-12-09",{"date":992,"open":381,"high":487,"low":289,"close":386,"change":109,"percent_change":197,"volume":993,"transactions":9,"vwap":386},"2025-12-08",5100,{"date":995,"open":996,"high":997,"low":998,"close":381,"change":184,"percent_change":184,"volume":999,"transactions":9,"vwap":381},"2025-12-05",10.641,10.687,10.628,81900,{"date":1001,"open":1002,"high":1002,"low":1003,"close":381,"change":269,"percent_change":270,"volume":1004,"transactions":9,"vwap":381},"2025-12-04",10.678,10.605,26700,{"date":1006,"open":560,"high":15,"low":560,"close":560,"change":415,"percent_change":1007,"volume":993,"transactions":9,"vwap":560},"2025-12-03",-0.75,{"date":1009,"open":204,"high":204,"low":381,"close":15,"change":904,"percent_change":144,"volume":1010,"transactions":9,"vwap":15},"2025-12-02",42600,{"date":1012,"open":15,"high":1013,"low":1014,"close":457,"change":571,"percent_change":572,"volume":1015,"transactions":9,"vwap":457},"2025-12-01",10.869,10.543,44600,{"date":1017,"open":1018,"high":256,"low":507,"close":15,"change":368,"percent_change":498,"volume":1019,"transactions":9,"vwap":15},"2025-11-28",10.765,55600,{"date":1021,"open":392,"high":295,"low":289,"close":204,"change":258,"percent_change":259,"volume":1022,"transactions":9,"vwap":204},"2025-11-26",35500,{"date":1024,"open":16,"high":256,"low":289,"close":220,"change":276,"percent_change":1025,"volume":1026,"transactions":9,"vwap":220},"2025-11-25",1.22,952800,{"date":1028,"open":1029,"high":16,"low":621,"close":381,"change":571,"percent_change":572,"volume":1030,"transactions":9,"vwap":381},"2025-11-24",10.666,752300,{"date":1032,"open":592,"high":203,"low":1033,"close":195,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":195},"2025-11-21",10.577,0.17,1.62,35900,{"date":1038,"open":702,"high":783,"low":1039,"close":702,"change":184,"percent_change":184,"volume":1040,"transactions":9,"vwap":702},"2025-11-20",10.47,33200,{"date":1042,"open":1043,"high":621,"low":1043,"close":702,"change":17,"percent_change":18,"volume":1044,"transactions":9,"vwap":702},"2025-11-19",10.46,2600,{"date":1046,"open":592,"high":592,"low":1047,"close":790,"change":258,"percent_change":259,"volume":643,"transactions":9,"vwap":790},"2025-11-18",10.48,{"date":1049,"open":626,"high":289,"low":794,"close":670,"change":571,"percent_change":873,"volume":1050,"transactions":9,"vwap":670},"2025-11-17",23200,{"date":1052,"open":289,"high":16,"low":1053,"close":621,"change":571,"percent_change":873,"volume":1054,"transactions":9,"vwap":621},"2025-11-14",10.554,33000,{"date":1056,"open":195,"high":195,"low":872,"close":872,"change":571,"percent_change":873,"volume":1057,"transactions":9,"vwap":872},"2025-11-13",15100,{"date":1059,"open":560,"high":16,"low":1060,"close":381,"change":1061,"percent_change":1062,"volume":533,"transactions":9,"vwap":381},"2025-11-12",10.601,-0.024,-0.22,{"date":1064,"open":213,"high":204,"low":560,"close":1065,"change":631,"percent_change":109,"volume":1066,"transactions":9,"vwap":1065},"2025-11-11",10.674,3700,{"date":1068,"open":913,"high":1069,"low":872,"close":183,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":183},"2025-11-10",10.749,0.033,0.31,34400,{"date":1074,"open":1075,"high":1075,"low":872,"close":514,"change":1076,"percent_change":350,"volume":1077,"transactions":9,"vwap":514},"2025-11-07",10.706,-0.058,36100,{"date":1079,"open":1080,"high":204,"low":560,"close":15,"change":571,"percent_change":572,"volume":1081,"transactions":9,"vwap":15},"2025-11-06",10.681,24300,{"date":1083,"open":16,"high":203,"low":16,"close":203,"change":904,"percent_change":923,"volume":1084,"transactions":9,"vwap":203},"2025-11-05",7100,{"date":1086,"open":226,"high":226,"low":195,"close":15,"change":109,"percent_change":197,"volume":1087,"transactions":9,"vwap":15},"2025-11-04",58500,{"date":1089,"open":15,"high":315,"low":15,"close":212,"change":571,"percent_change":572,"volume":1090,"transactions":9,"vwap":212},"2025-11-03",23000,{"date":1092,"open":1093,"high":226,"low":212,"close":204,"change":109,"percent_change":197,"volume":1094,"transactions":9,"vwap":204},"2025-10-31",10.785,19200,{"date":1096,"open":1097,"high":315,"low":204,"close":295,"change":258,"percent_change":259,"volume":1098,"transactions":9,"vwap":295},"2025-10-30",10.836,12100,{"date":1100,"open":247,"high":248,"low":324,"close":1101,"change":197,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2025-10-29",10.79,-0.83,54500,{"date":1105,"open":1106,"high":248,"low":247,"close":268,"change":269,"percent_change":270,"volume":1107,"transactions":9,"vwap":268},"2025-10-28",10.871,238100,{"date":1109,"open":247,"high":265,"low":1110,"close":247,"change":184,"percent_change":184,"volume":1111,"transactions":9,"vwap":247},"2025-10-27",10.835,95200,{"date":1113,"open":204,"high":1114,"low":204,"close":247,"change":799,"percent_change":1115,"volume":1116,"transactions":9,"vwap":247},"2025-10-24",10.95,0.93,394200,{"date":1118,"open":203,"high":296,"low":324,"close":204,"change":258,"percent_change":259,"volume":1119,"transactions":9,"vwap":204},"2025-10-23",335300,{"date":1121,"open":212,"high":247,"low":15,"close":220,"change":17,"percent_change":18,"volume":1122,"transactions":9,"vwap":220},"2025-10-22",884500,{"date":1124,"open":381,"high":1125,"low":381,"close":295,"change":799,"percent_change":1126,"volume":1127,"transactions":9,"vwap":295},"2025-10-21",10.89,0.94,1169100,{"date":1129,"open":387,"high":195,"low":560,"close":457,"change":258,"percent_change":259,"volume":1130,"transactions":9,"vwap":457},"2025-10-20",49900,{"date":1132,"open":386,"high":195,"low":560,"close":195,"change":904,"percent_change":144,"volume":1133,"transactions":9,"vwap":195},"2025-10-17",11800,{"date":1135,"open":15,"high":256,"low":996,"close":381,"change":297,"percent_change":298,"volume":1136,"transactions":9,"vwap":381},"2025-10-16",59800,{"date":1138,"open":1139,"high":220,"low":1140,"close":227,"change":258,"percent_change":259,"volume":1141,"transactions":9,"vwap":227},"2025-10-15",10.743,10.716,11700,{"date":1143,"open":295,"high":226,"low":227,"close":204,"change":571,"percent_change":572,"volume":1144,"transactions":9,"vwap":204},"2025-10-14",50100,{"date":1146,"open":560,"high":226,"low":560,"close":1101,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1101},"2025-10-13",0.24,2.27,1200700,{"date":1151,"open":1152,"high":381,"low":794,"close":620,"change":205,"percent_change":206,"volume":1153,"transactions":9,"vwap":620},"2025-10-10",10.574,57800,{"date":1155,"open":790,"high":560,"low":790,"close":621,"change":784,"percent_change":785,"volume":1156,"transactions":9,"vwap":621},"2025-10-09",319900,{"date":1158,"open":1159,"high":626,"low":1159,"close":1160,"change":109,"percent_change":840,"volume":1161,"transactions":9,"vwap":1160},"2025-10-08",10.468,10.49,62200,{"date":1163,"open":790,"high":392,"low":1160,"close":790,"change":549,"percent_change":799,"volume":1164,"transactions":9,"vwap":790},"2025-10-07",58200,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1160,"change":17,"percent_change":18,"volume":1169,"transactions":9,"vwap":1160},"2025-10-06",10.441,10.742,111100,{"date":1171,"open":1172,"high":1172,"low":23,"close":1039,"change":17,"percent_change":18,"volume":1173,"transactions":9,"vwap":1039},"2025-10-03",10.475,256700,{"date":1175,"open":776,"high":776,"low":1176,"close":803,"change":269,"percent_change":699,"volume":731,"transactions":9,"vwap":803},"2025-10-02",10.35,{"date":1178,"open":803,"high":803,"low":1179,"close":1180,"change":17,"percent_change":18,"volume":1181,"transactions":9,"vwap":1180},"2025-10-01",10.4,10.42,52000,{"date":1183,"open":1179,"high":1184,"low":1179,"close":1179,"change":205,"percent_change":206,"volume":561,"transactions":9,"vwap":1179},"2025-09-30",10.409,{"date":1186,"open":1187,"high":1180,"low":1176,"close":1180,"change":249,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1180},"2025-09-29",10.36,0.48,19700,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":549,"percent_change":799,"volume":481,"transactions":9,"vwap":1193},"2025-09-26",10.44,10.37,{"date":1195,"open":1196,"high":1197,"low":1187,"close":1187,"change":109,"percent_change":840,"volume":1198,"transactions":9,"vwap":1187},"2025-09-25",10.365,10.38,2800,{"date":1200,"open":1201,"high":23,"low":1176,"close":1193,"change":415,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1193},"2025-09-24",10.39,-0.77,143100,{"date":1205,"open":1180,"high":1039,"low":1193,"close":803,"change":249,"percent_change":1188,"volume":495,"transactions":9,"vwap":803},"2025-09-23",{"date":1207,"open":1180,"high":1180,"low":1193,"close":1179,"change":17,"percent_change":18,"volume":1208,"transactions":9,"vwap":1179},"2025-09-22",10100,{"date":1210,"open":1197,"high":1179,"low":1197,"close":1197,"change":184,"percent_change":184,"volume":1211,"transactions":9,"vwap":1197},"2025-09-19",51300,{"date":1213,"open":1193,"high":1197,"low":1187,"close":1197,"change":269,"percent_change":699,"volume":1214,"transactions":9,"vwap":1197},"2025-09-18",79600,{"date":1216,"open":1193,"high":1193,"low":1176,"close":1176,"change":399,"percent_change":400,"volume":1217,"transactions":9,"vwap":1176},"2025-09-17",8300,{"date":1219,"open":1193,"high":1220,"low":1176,"close":1196,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1196},"2025-09-16",10.394,0.015,0.14,7900,{"date":1225,"open":1180,"high":1180,"low":1176,"close":1176,"change":109,"percent_change":840,"volume":924,"transactions":9,"vwap":1176},"2025-09-15",{"date":1227,"open":1187,"high":1193,"low":1228,"close":1187,"change":109,"percent_change":840,"volume":1229,"transactions":9,"vwap":1187},"2025-09-12",10.355,251900,{"date":1231,"open":1187,"high":1193,"low":1176,"close":1193,"change":17,"percent_change":18,"volume":1232,"transactions":9,"vwap":1193},"2025-09-11",523900,{"date":1234,"open":1235,"high":1236,"low":1176,"close":1176,"change":184,"percent_change":184,"volume":1237,"transactions":9,"vwap":1176},"2025-09-10",10.366,10.367,14500,{"date":1239,"open":1187,"high":1187,"low":1176,"close":1176,"change":549,"percent_change":799,"volume":1240,"transactions":9,"vwap":1176},"2025-09-09",860200,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1245,"change":205,"percent_change":206,"volume":617,"transactions":9,"vwap":1245},"2025-09-08",10.361,10.335,10.34,{"date":1247,"open":1248,"high":1187,"low":1176,"close":1187,"change":184,"percent_change":184,"volume":617,"transactions":9,"vwap":1187},"2025-09-05",10.351,{"date":1250,"open":1197,"high":1201,"low":1187,"close":1187,"change":184,"percent_change":184,"volume":1251,"transactions":9,"vwap":1187},"2025-09-04",7400,{"date":1253,"open":1193,"high":1193,"low":1176,"close":1187,"change":184,"percent_change":184,"volume":1254,"transactions":9,"vwap":1187},"2025-09-03",30900,{"date":1256,"open":1187,"high":1193,"low":1228,"close":1187,"change":393,"percent_change":368,"volume":1257,"transactions":9,"vwap":1187},"2025-09-02",55500,{"date":1259,"open":1193,"high":1193,"low":1187,"close":1196,"change":184,"percent_change":184,"volume":1260,"transactions":9,"vwap":1196},"2025-08-29",27800,{"date":1262,"open":1263,"high":1263,"low":1176,"close":1196,"change":585,"percent_change":249,"volume":1264,"transactions":9,"vwap":1196},"2025-08-28",10.438,36500,{"date":1266,"open":1193,"high":1193,"low":1245,"close":1187,"change":184,"percent_change":184,"volume":1267,"transactions":9,"vwap":1187},"2025-08-27",36800,{"date":1269,"open":1197,"high":1197,"low":1270,"close":1187,"change":184,"percent_change":184,"volume":1271,"transactions":9,"vwap":1187},"2025-08-26",10.345,139600,{"date":1273,"open":1187,"high":1197,"low":1187,"close":1187,"change":393,"percent_change":368,"volume":1274,"transactions":9,"vwap":1187},"2025-08-25",21700,{"date":1276,"open":1197,"high":1197,"low":1187,"close":1196,"change":772,"percent_change":773,"volume":1277,"transactions":9,"vwap":1196},"2025-08-22",9200,{"date":1279,"open":1187,"high":1201,"low":1187,"close":1201,"change":269,"percent_change":699,"volume":1280,"transactions":9,"vwap":1201},"2025-08-21",27500,{"date":1282,"open":1193,"high":1197,"low":1187,"close":1187,"change":205,"percent_change":206,"volume":1283,"transactions":9,"vwap":1187},"2025-08-20",50600,{"date":1285,"open":1179,"high":1286,"low":1193,"close":1197,"change":393,"percent_change":368,"volume":1287,"transactions":9,"vwap":1197},"2025-08-19",10.405,209700,{"date":1289,"open":1201,"high":1290,"low":1197,"close":1291,"change":585,"percent_change":249,"volume":1292,"transactions":9,"vwap":1291},"2025-08-18",10.397,10.385,75200,{"date":1294,"open":1286,"high":1286,"low":1197,"close":1197,"change":258,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1197},"2025-08-15",-0.29,290000,{"date":1298,"open":1299,"high":1300,"low":1179,"close":1299,"change":109,"percent_change":840,"volume":1301,"transactions":9,"vwap":1299},"2025-08-14",10.41,10.415,175100,{"date":1303,"open":1201,"high":1180,"low":1201,"close":1180,"change":269,"percent_change":699,"volume":1304,"transactions":9,"vwap":1180},"2025-08-13",46700,{"date":1306,"open":1299,"high":1300,"low":1201,"close":1201,"change":258,"percent_change":1295,"volume":1307,"transactions":9,"vwap":1201},"2025-08-12",113000,{"date":1309,"open":1180,"high":1192,"low":1179,"close":1180,"change":205,"percent_change":206,"volume":1310,"transactions":9,"vwap":1180},"2025-08-11",145000,{"date":1312,"open":1313,"high":1314,"low":1180,"close":1192,"change":17,"percent_change":18,"volume":1315,"transactions":9,"vwap":1192},"2025-08-08",10.421,10.452,138400,{"date":1317,"open":1043,"high":1039,"low":1180,"close":1180,"change":949,"percent_change":950,"volume":1318,"transactions":9,"vwap":1180},"2025-08-07",198700,{"date":1320,"open":1160,"high":1160,"low":1043,"close":1047,"change":184,"percent_change":184,"volume":724,"transactions":9,"vwap":1047},"2025-08-06",{"date":1322,"open":1043,"high":1047,"low":1043,"close":1047,"change":1221,"percent_change":1222,"volume":171,"transactions":9,"vwap":1047},"2025-08-05",{"date":1324,"open":620,"high":620,"low":1043,"close":1325,"change":585,"percent_change":249,"volume":1326,"transactions":9,"vwap":1325},"2025-08-04",10.465,53600,{"date":1328,"open":1043,"high":1043,"low":803,"close":1043,"change":184,"percent_change":184,"volume":1329,"transactions":9,"vwap":1043},"2025-08-01",13100,{"date":1331,"open":1043,"high":1043,"low":1043,"close":1043,"change":184,"percent_change":184,"volume":1332,"transactions":9,"vwap":1043},"2025-07-31",25700,{"date":1334,"open":1043,"high":1172,"low":1043,"close":1043,"change":205,"percent_change":206,"volume":1335,"transactions":9,"vwap":1043},"2025-07-30",35300,{"date":1337,"open":1043,"high":1047,"low":1043,"close":1047,"change":549,"percent_change":799,"volume":1338,"transactions":9,"vwap":1047},"2025-07-29",57200,{"date":1340,"open":1341,"high":1341,"low":1039,"close":1039,"change":184,"percent_change":184,"volume":1342,"transactions":9,"vwap":1039},"2025-07-28",10.527,6700,{"date":1344,"open":1160,"high":1160,"low":1043,"close":1039,"change":184,"percent_change":184,"volume":1345,"transactions":9,"vwap":1039},"2025-07-25",46800,{"date":1347,"open":790,"high":1348,"low":1039,"close":1039,"change":184,"percent_change":184,"volume":608,"transactions":9,"vwap":1039},"2025-07-24",10.503,{"date":1350,"open":1047,"high":1160,"low":1351,"close":1039,"change":184,"percent_change":184,"volume":1352,"transactions":9,"vwap":1039},"2025-07-23",10.461,214700,{"date":1354,"open":790,"high":790,"low":1039,"close":1039,"change":258,"percent_change":1295,"volume":977,"transactions":9,"vwap":1039},"2025-07-22",{"date":1356,"open":1043,"high":790,"low":1043,"close":790,"change":904,"percent_change":144,"volume":1357,"transactions":9,"vwap":790},"2025-07-21",91900,{"date":1359,"open":1039,"high":1039,"low":803,"close":1043,"change":585,"percent_change":249,"volume":1360,"transactions":9,"vwap":1043},"2025-07-18",353300,{"date":1362,"open":1039,"high":1039,"low":803,"close":1363,"change":585,"percent_change":249,"volume":1364,"transactions":9,"vwap":1363},"2025-07-17",10.455,116100,{"date":1366,"open":1043,"high":1039,"low":803,"close":803,"change":109,"percent_change":840,"volume":1367,"transactions":9,"vwap":803},"2025-07-16",139800,{"date":1369,"open":1047,"high":1047,"low":803,"close":1043,"change":184,"percent_change":184,"volume":1370,"transactions":9,"vwap":1043},"2025-07-15",108000,{"date":1372,"open":803,"high":1043,"low":803,"close":1043,"change":184,"percent_change":184,"volume":1373,"transactions":9,"vwap":1043},"2025-07-14",84100,{"date":1375,"open":803,"high":1039,"low":803,"close":1043,"change":393,"percent_change":368,"volume":1376,"transactions":9,"vwap":1043},"2025-07-11",27000,{"date":1378,"open":803,"high":1325,"low":23,"close":1325,"change":585,"percent_change":249,"volume":1379,"transactions":9,"vwap":1325},"2025-07-10",219400,{"date":1381,"open":1043,"high":1039,"low":803,"close":1043,"change":184,"percent_change":184,"volume":1382,"transactions":9,"vwap":1043},"2025-07-09",70200,{"date":1384,"open":790,"high":790,"low":1043,"close":1043,"change":109,"percent_change":840,"volume":1385,"transactions":9,"vwap":1043},"2025-07-08",48600,{"date":1387,"open":1192,"high":1172,"low":1192,"close":1039,"change":17,"percent_change":18,"volume":1388,"transactions":9,"vwap":1039},"2025-07-07",212900,{"date":1390,"open":803,"high":1043,"low":1192,"close":803,"change":184,"percent_change":184,"volume":1391,"transactions":9,"vwap":803},"2025-07-03",70100,{"date":1393,"open":1043,"high":1043,"low":1394,"close":803,"change":184,"percent_change":184,"volume":1395,"transactions":9,"vwap":803},"2025-07-02",10.445,528600,{"date":1397,"open":1325,"high":1039,"low":803,"close":803,"change":205,"percent_change":206,"volume":1398,"transactions":9,"vwap":803},"2025-07-01",511000,{"date":1400,"open":1043,"high":1039,"low":803,"close":1039,"change":109,"percent_change":840,"volume":1401,"transactions":9,"vwap":1039},"2025-06-30",52300,{"date":1403,"open":803,"high":1047,"low":1192,"close":1047,"change":269,"percent_change":699,"volume":1404,"transactions":9,"vwap":1047},"2025-06-27",179000,{"date":1406,"open":1394,"high":1043,"low":1179,"close":803,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":803},"2025-06-26",0.055,0.53,948300,{"date":1411,"open":1047,"high":1047,"low":1193,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2025-06-25",10.395,-0.065,-0.62,181300,{"date":1417,"open":1043,"high":1043,"low":803,"close":1043,"change":549,"percent_change":799,"volume":1418,"transactions":9,"vwap":1043},"2025-06-24",102200,{"date":1420,"open":1047,"high":1047,"low":23,"close":803,"change":109,"percent_change":840,"volume":1421,"transactions":9,"vwap":803},"2025-06-23",372300,{"date":1423,"open":1424,"high":1047,"low":1424,"close":1043,"change":904,"percent_change":144,"volume":1425,"transactions":9,"vwap":1043},"2025-06-20",10.444,176900,{"date":1427,"open":1394,"high":803,"low":1180,"close":1180,"change":109,"percent_change":840,"volume":1428,"transactions":9,"vwap":1180},"2025-06-18",225700,{"date":1430,"open":803,"high":1363,"low":23,"close":23,"change":184,"percent_change":184,"volume":1431,"transactions":9,"vwap":23},"2025-06-17",61900,{"date":1433,"open":1180,"high":1047,"low":1180,"close":23,"change":549,"percent_change":799,"volume":1434,"transactions":9,"vwap":23},"2025-06-16",66400,{"date":1436,"open":1412,"high":1192,"low":1412,"close":1180,"change":184,"percent_change":184,"volume":1437,"transactions":9,"vwap":1180},"2025-06-13",64100,{"date":1439,"open":1047,"high":1047,"low":1299,"close":1180,"change":184,"percent_change":184,"volume":1440,"transactions":9,"vwap":1180},"2025-06-12",140800,{"date":1442,"open":1394,"high":1394,"low":1443,"close":1180,"change":109,"percent_change":840,"volume":1444,"transactions":9,"vwap":1180},"2025-06-11",10.401,263200,{"date":1446,"open":23,"high":1447,"low":1300,"close":23,"change":184,"percent_change":184,"volume":1448,"transactions":9,"vwap":23},"2025-06-10",10.439,135100,{"date":1450,"open":1299,"high":803,"low":1179,"close":23,"change":184,"percent_change":184,"volume":813,"transactions":9,"vwap":23},"2025-06-09",{"date":1452,"open":1043,"high":1043,"low":1299,"close":23,"change":399,"percent_change":400,"volume":1401,"transactions":9,"vwap":23},"2025-06-06",{"date":1454,"open":803,"high":1363,"low":23,"close":1394,"change":585,"percent_change":249,"volume":1455,"transactions":9,"vwap":1394},"2025-06-05",167900,{"date":1457,"open":803,"high":1047,"low":1192,"close":1192,"change":549,"percent_change":799,"volume":1458,"transactions":9,"vwap":1192},"2025-06-04",55300,{"date":1460,"open":1047,"high":1047,"low":1180,"close":23,"change":184,"percent_change":184,"volume":1461,"transactions":9,"vwap":23},"2025-06-03",51200,{"date":1463,"open":1180,"high":803,"low":1201,"close":23,"change":249,"percent_change":1188,"volume":1464,"transactions":9,"vwap":23},"2025-06-02",227100,{"date":1466,"open":1179,"high":1299,"low":1176,"close":1197,"change":205,"percent_change":206,"volume":1467,"transactions":9,"vwap":1197},"2025-05-30",109100,{"date":1469,"open":1299,"high":1299,"low":1201,"close":1179,"change":393,"percent_change":368,"volume":1470,"transactions":9,"vwap":1179},"2025-05-29",37200,{"date":1472,"open":1047,"high":1047,"low":1201,"close":1286,"change":393,"percent_change":368,"volume":1473,"transactions":9,"vwap":1286},"2025-05-28",154700,{"date":1475,"open":1192,"high":1192,"low":1179,"close":1299,"change":549,"percent_change":799,"volume":1476,"transactions":9,"vwap":1299},"2025-05-27",91700,{"date":1478,"open":1043,"high":1043,"low":1197,"close":1179,"change":904,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1179},"2025-05-23",0.39,306100,{"date":1482,"open":803,"high":803,"low":1176,"close":1187,"change":297,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1187},"2025-05-22",-0.67,1879600,{"date":1486,"open":1043,"high":1325,"low":23,"close":23,"change":258,"percent_change":1295,"volume":1487,"transactions":9,"vwap":23},"2025-05-21",378900,{"date":1489,"open":1047,"high":1047,"low":1043,"close":1043,"change":399,"percent_change":400,"volume":1490,"transactions":9,"vwap":1043},"2025-05-20",128600,{"date":1492,"open":702,"high":670,"low":803,"close":1172,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1172},"2025-05-19",-0.085,-0.8,504000,{"date":1497,"open":620,"high":621,"low":625,"close":626,"change":571,"percent_change":873,"volume":1498,"transactions":9,"vwap":626},"2025-05-16",11600,{"date":1500,"open":392,"high":392,"low":1501,"close":289,"change":184,"percent_change":184,"volume":1502,"transactions":9,"vwap":289},"2025-05-15",10.25,12400,{"date":1504,"open":790,"high":183,"low":790,"close":289,"change":784,"percent_change":785,"volume":1505,"transactions":9,"vwap":289},"2025-05-14",61100,{"date":1507,"open":670,"high":592,"low":803,"close":702,"change":17,"percent_change":18,"volume":1508,"transactions":9,"vwap":702},"2025-05-13",157100,{"date":1510,"open":1043,"high":626,"low":1201,"close":790,"change":904,"percent_change":144,"volume":1511,"transactions":9,"vwap":790},"2025-05-12",146800,{"date":1513,"open":1179,"high":1043,"low":1179,"close":1043,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1043},"2025-05-09",0.059,0.57,86600,{"date":1518,"open":1180,"high":803,"low":1519,"close":1443,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1443},"2025-05-08",10.3,-0.019,-0.18,37700,{"date":1524,"open":1525,"high":1180,"low":1179,"close":1180,"change":549,"percent_change":799,"volume":1526,"transactions":9,"vwap":1180},"2025-05-07",10.403,22200,{"date":1528,"open":1529,"high":1180,"low":1529,"close":1299,"change":549,"percent_change":799,"volume":1530,"transactions":9,"vwap":1299},"2025-05-06",10.341,30500,{"date":1532,"open":1180,"high":1180,"low":1201,"close":1179,"change":205,"percent_change":206,"volume":637,"transactions":9,"vwap":1179},"2025-05-05",{"date":1534,"open":1535,"high":1180,"low":1536,"close":1180,"change":184,"percent_change":184,"volume":1537,"transactions":9,"vwap":1180},"2025-05-02",10.33,10.31,76000,{"date":1539,"open":1196,"high":1180,"low":1540,"close":1180,"change":205,"percent_change":206,"volume":1541,"transactions":9,"vwap":1180},"2025-05-01",10.358,33500,{"date":1543,"open":1160,"high":1160,"low":1201,"close":1192,"change":415,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1192},"2025-04-30",-0.76,191500,{"date":1547,"open":1201,"high":592,"low":1248,"close":702,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":702},"2025-04-29",0.15,1.45,1289400,{"date":1552,"open":1201,"high":1299,"low":1536,"close":1193,"change":205,"percent_change":206,"volume":1553,"transactions":9,"vwap":1193},"2025-04-28",201500,{"date":1555,"open":1179,"high":1179,"low":1519,"close":1201,"change":17,"percent_change":18,"volume":1556,"transactions":9,"vwap":1201},"2025-04-25",14900,{"date":1558,"open":1559,"high":173,"low":1559,"close":1193,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1193},"2025-04-24",10.144,0.22,2.17,736600,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":549,"percent_change":799,"volume":1568,"transactions":9,"vwap":1567},"2025-04-23",10.1,10.17,10.15,44700,{"date":1570,"open":1571,"high":1571,"low":1571,"close":1571,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":1571},"2025-04-22",10.14,{"date":1573,"open":1574,"high":1571,"low":1565,"close":1571,"change":585,"percent_change":249,"volume":901,"transactions":9,"vwap":1571},"2025-04-21",10.11,{"date":1576,"open":1574,"high":1571,"low":1574,"close":1577,"change":490,"percent_change":119,"volume":1578,"transactions":9,"vwap":1577},"2025-04-17",10.135,50300,{"date":1580,"open":1581,"high":1571,"low":1574,"close":1574,"change":184,"percent_change":184,"volume":1582,"transactions":9,"vwap":1574},"2025-04-16",10.13,422500,{"date":1584,"open":1574,"high":1574,"low":1574,"close":1574,"change":205,"percent_change":1585,"volume":518,"transactions":9,"vwap":1574},"2025-04-15",-0.2,{"date":1587,"open":1588,"high":1581,"low":1588,"close":1581,"change":1221,"percent_change":1548,"volume":1022,"transactions":9,"vwap":1581},"2025-04-14",10.09,{"date":1590,"open":174,"high":1591,"low":174,"close":1592,"change":393,"percent_change":368,"volume":1593,"transactions":9,"vwap":1592},"2025-04-11",10.12,10.115,113600,{"date":1595,"open":1591,"high":1591,"low":1591,"close":1591,"change":17,"percent_change":1596,"volume":944,"transactions":9,"vwap":1591},"2025-04-10",0.2,{"date":1598,"open":1565,"high":1565,"low":1565,"close":1565,"change":585,"percent_change":249,"volume":533,"transactions":9,"vwap":1565},"2025-04-09",{"date":1600,"open":1588,"high":1591,"low":174,"close":1601,"change":1602,"percent_change":258,"volume":1603,"transactions":9,"vwap":1601},"2025-04-08",10.095,-0.003,84300,{"date":178,"open":1605,"high":1605,"low":1605,"close":1605,"change":184,"percent_change":184,"volume":521,"transactions":9,"vwap":1605},10.098]