[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CAPN":3,"homepage-market-summary":29,"stock-historical-CAPN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CAPN","2026-09-24",{"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},"Cayson Acquisition Corp Ordinary shares","Nasdaq",null,"BLANK CHECKS","Cayson Acquisition Corp is a blank check company.","New York, NY",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},11.25,11.22,11.3136,11.3,-0.05,-0.44,32082,40,11.2457,11.745,10.32,8842.167205919812,65.3,447,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,41,48,55,62,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-02",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":38,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":38,"sparkline":68,"date":40},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":40},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":40},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":40},"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":40},"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},10.11,8724,3184322.447655,11.17,"2025-02-25",[182,183,192,200,210,218,224,231,239,246,253,259,265,270,276,280,282,284,286,289,295,298,300,302,304,306,308,312,314,316,318,320,322,324,327,329,331,333,335,337,339,341,343,345,347,349,352,354,357,359,365,368,370,372,374,376,378,383,385,387,389,395,398,400,403,406,408,411,414,416,418,420,422,424,428,431,433,436,438,440,442,444,446,453,455,457,459,462,465,467,472,476,480,487,492,495,498,501,504,509,513,520,523,525,527,531,536,538,541,544,547,551,555,559,561,566,569,571,574,576,578,581,583,586,589,592,594,598,600,604,606,610,613,617,621,626,630,632,636,639,642,645,648,652,657,660,665,670,673,678,680,684,686,689,693,696,698,701,704,706,708,710,713,717,721,724,728,733,738,741,746,748,750,753,755,759,761,763,765,768,773,775,777,779,781,784,786,788,790,795,799,801,803,805,808,810,815,818,821,827,829,835,838,841,844,849,853,856,861,864,867,869,872,874,876,878,880,882,886,889,891,893,895,897,900,902,904,906,908,912,915,917,919,921,923,925,927,929,931,933,935,938,941,945,949,951,953,955,957,960,963,966,968,970,972,974,976,978,980,982,986,988,990,992,994,996,999,1001,1004,1008,1011,1014,1016,1020,1024,1026,1028,1030,1032,1034,1036,1038,1040,1044,1047,1049,1051,1054,1056,1058,1060,1062,1066,1070,1072,1076,1082,1087,1089,1091,1093,1095,1098,1100,1102,1104,1106,1108,1111,1114,1116,1120,1122,1124,1126,1128,1131,1133,1135,1137,1140,1142,1145,1149,1152,1154,1156,1159,1161,1164,1166,1168,1170,1173,1176,1178,1181,1183,1186,1188,1190,1192,1195,1200,1203,1205,1207,1209,1211,1213,1215,1217,1219,1221,1226,1228,1230,1232,1234,1238,1241,1243,1245,1248,1251],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":18,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-23",11.4,11.5,0.13,1.16,1575,15,11.3506,{"date":193,"open":18,"high":18,"low":194,"close":179,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-21",11.16,-0.12,-1.06,3430.002655,61,11.3755,{"date":201,"open":202,"high":24,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-18",11.39,11.27,11.29,-0.03,-0.27,7217,59,11.3159,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-17",11.32,0.03,0.27,507,11,11.2972,{"date":219,"open":204,"high":204,"low":204,"close":204,"change":107,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-16",0.53,1292,10,11.2898,{"date":225,"open":226,"high":226,"low":16,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":222,"vwap":230},"2026-09-14",11.23,0.0499,0.45,1512,11.2263,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-03",11.1801,-0.0699,-0.62,141.445,13,11.1985,{"date":240,"open":241,"high":15,"low":241,"close":15,"change":242,"percent_change":243,"volume":244,"transactions":216,"vwap":245},"2026-08-25",11.228,0.07,0.63,506,11.2293,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-08-24",11.18,0,232,8,11.1811,{"date":254,"open":248,"high":248,"low":248,"close":248,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":248},"2026-08-21",0.02,0.18,1312,20,{"date":260,"open":194,"high":194,"low":194,"close":194,"change":107,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-19",0.54,140,7,11.1584,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":249,"percent_change":249,"volume":268,"transactions":269,"vwap":267},"2026-07-31",11.1,24914,66,{"date":271,"open":267,"high":267,"low":272,"close":267,"change":249,"percent_change":249,"volume":273,"transactions":274,"vwap":275},"2026-07-29",11.095,10153,63,11.0998,{"date":277,"open":267,"high":267,"low":267,"close":267,"change":249,"percent_change":249,"volume":278,"transactions":222,"vwap":279},"2026-07-28",512,11.1005,{"date":281,"open":267,"high":267,"low":267,"close":267,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":267},"2026-07-17",{"date":283,"open":267,"high":267,"low":267,"close":267,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":267},"2026-07-16",{"date":285,"open":267,"high":267,"low":267,"close":267,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":267},"2026-07-15",{"date":287,"open":267,"high":267,"low":267,"close":267,"change":213,"percent_change":214,"volume":288,"transactions":9,"vwap":267},"2026-07-14",10800,{"date":290,"open":267,"high":267,"low":291,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":9,"vwap":291},"2026-07-13",11.07,0.01,0.09,10100,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":297},"2026-07-10",11.06,{"date":299,"open":297,"high":297,"low":297,"close":297,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":297},"2026-07-09",{"date":301,"open":297,"high":297,"low":297,"close":297,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":297},"2026-07-08",{"date":303,"open":297,"high":297,"low":297,"close":297,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":297},"2026-07-07",{"date":305,"open":297,"high":297,"low":297,"close":297,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":297},"2026-07-06",{"date":307,"open":297,"high":297,"low":297,"close":297,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":297},"2026-07-02",{"date":309,"open":310,"high":297,"low":310,"close":297,"change":213,"percent_change":214,"volume":311,"transactions":9,"vwap":297},"2026-07-01",11.03,8300,{"date":313,"open":310,"high":310,"low":310,"close":310,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":310},"2026-06-30",{"date":315,"open":310,"high":310,"low":310,"close":310,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":310},"2026-06-29",{"date":317,"open":310,"high":310,"low":310,"close":310,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":310},"2026-06-26",{"date":319,"open":310,"high":310,"low":310,"close":310,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":310},"2026-06-25",{"date":321,"open":310,"high":310,"low":310,"close":310,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":310},"2026-06-24",{"date":323,"open":310,"high":310,"low":310,"close":310,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":310},"2026-06-23",{"date":325,"open":310,"high":310,"low":310,"close":310,"change":249,"percent_change":249,"volume":326,"transactions":9,"vwap":310},"2026-06-22",200,{"date":328,"open":310,"high":310,"low":310,"close":310,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":310},"2026-06-18",{"date":330,"open":310,"high":310,"low":310,"close":310,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":310},"2026-06-17",{"date":332,"open":310,"high":310,"low":310,"close":310,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":310},"2026-06-16",{"date":334,"open":310,"high":310,"low":310,"close":310,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":310},"2026-06-15",{"date":336,"open":310,"high":310,"low":310,"close":310,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":310},"2026-06-12",{"date":338,"open":310,"high":310,"low":310,"close":310,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":310},"2026-06-11",{"date":340,"open":310,"high":310,"low":310,"close":310,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":310},"2026-06-10",{"date":342,"open":310,"high":310,"low":310,"close":310,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":310},"2026-06-09",{"date":344,"open":310,"high":310,"low":310,"close":310,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":310},"2026-06-08",{"date":346,"open":310,"high":310,"low":310,"close":310,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":310},"2026-06-05",{"date":348,"open":310,"high":310,"low":310,"close":310,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":310},"2026-06-04",{"date":350,"open":310,"high":310,"low":310,"close":310,"change":249,"percent_change":249,"volume":351,"transactions":9,"vwap":310},"2026-06-03",1100,{"date":353,"open":310,"high":310,"low":310,"close":310,"change":249,"percent_change":249,"volume":351,"transactions":9,"vwap":310},"2026-06-02",{"date":355,"open":310,"high":310,"low":310,"close":310,"change":213,"percent_change":214,"volume":356,"transactions":9,"vwap":310},"2026-06-01",2200,{"date":358,"open":216,"high":216,"low":216,"close":216,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":216},"2026-05-29",{"date":360,"open":361,"high":361,"low":216,"close":216,"change":362,"percent_change":363,"volume":364,"transactions":9,"vwap":216},"2026-05-28",11.014,0.22,2.04,2400,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":367},"2026-05-27",10.78,{"date":369,"open":367,"high":367,"low":367,"close":367,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":367},"2026-05-26",{"date":371,"open":367,"high":367,"low":367,"close":367,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":367},"2026-05-22",{"date":373,"open":367,"high":367,"low":367,"close":367,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":367},"2026-05-21",{"date":375,"open":367,"high":367,"low":367,"close":367,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":367},"2026-05-20",{"date":377,"open":367,"high":367,"low":367,"close":367,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":367},"2026-05-19",{"date":379,"open":367,"high":367,"low":367,"close":367,"change":380,"percent_change":381,"volume":382,"transactions":9,"vwap":367},"2026-05-18",-0.22,-2,100,{"date":384,"open":216,"high":216,"low":216,"close":216,"change":249,"percent_change":249,"volume":326,"transactions":9,"vwap":216},"2026-05-15",{"date":386,"open":216,"high":216,"low":216,"close":216,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":216},"2026-05-14",{"date":388,"open":216,"high":216,"low":216,"close":216,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":216},"2026-05-13",{"date":390,"open":391,"high":216,"low":391,"close":216,"change":392,"percent_change":393,"volume":394,"transactions":9,"vwap":216},"2026-05-12",10.98,-0.02,-0.18,50000,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":255,"percent_change":256,"volume":382,"transactions":9,"vwap":397},"2026-05-11",11.02,{"date":399,"open":216,"high":216,"low":216,"close":216,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":216},"2026-05-08",{"date":401,"open":216,"high":216,"low":216,"close":216,"change":19,"percent_change":402,"volume":382,"transactions":9,"vwap":216},"2026-05-07",-0.45,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":405},"2026-05-06",11.05,{"date":407,"open":405,"high":405,"low":405,"close":405,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":405},"2026-05-05",{"date":409,"open":405,"high":405,"low":405,"close":405,"change":410,"percent_change":102,"volume":382,"transactions":9,"vwap":405},"2026-05-04",0.11,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":413},"2026-05-01",10.94,{"date":415,"open":413,"high":413,"low":413,"close":413,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":413},"2026-04-30",{"date":417,"open":413,"high":413,"low":413,"close":413,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":413},"2026-04-29",{"date":419,"open":413,"high":413,"low":413,"close":413,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":413},"2026-04-28",{"date":421,"open":413,"high":413,"low":413,"close":413,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":413},"2026-04-27",{"date":423,"open":413,"high":413,"low":413,"close":413,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":413},"2026-04-24",{"date":425,"open":413,"high":413,"low":413,"close":413,"change":112,"percent_change":426,"volume":427,"transactions":9,"vwap":413},"2026-04-23",-0.09,2100,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":430},"2026-04-22",10.95,{"date":432,"open":430,"high":430,"low":430,"close":430,"change":392,"percent_change":393,"volume":326,"transactions":9,"vwap":430},"2026-04-21",{"date":434,"open":435,"high":435,"low":435,"close":435,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":435},"2026-04-20",10.97,{"date":437,"open":435,"high":435,"low":435,"close":435,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":435},"2026-04-17",{"date":439,"open":435,"high":435,"low":435,"close":435,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":435},"2026-04-16",{"date":441,"open":435,"high":435,"low":435,"close":435,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":435},"2026-04-15",{"date":443,"open":435,"high":435,"low":435,"close":435,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":435},"2026-04-14",{"date":445,"open":435,"high":435,"low":435,"close":435,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":435},"2026-04-13",{"date":447,"open":448,"high":448,"low":449,"close":435,"change":450,"percent_change":451,"volume":452,"transactions":9,"vwap":435},"2026-04-10",10.99,10.945,-0.06,-0.54,5600,{"date":454,"open":310,"high":310,"low":310,"close":310,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":310},"2026-04-09",{"date":456,"open":310,"high":310,"low":310,"close":310,"change":249,"percent_change":249,"volume":382,"transactions":9,"vwap":310},"2026-04-08",{"date":458,"open":310,"high":310,"low":310,"close":310,"change":392,"percent_change":393,"volume":382,"transactions":9,"vwap":310},"2026-04-07",{"date":460,"open":405,"high":405,"low":405,"close":405,"change":461,"percent_change":228,"volume":382,"transactions":9,"vwap":405},"2026-04-06",0.05,{"date":463,"open":448,"high":216,"low":448,"close":216,"change":392,"percent_change":393,"volume":464,"transactions":9,"vwap":216},"2026-04-02",4100,{"date":466,"open":397,"high":397,"low":397,"close":397,"change":255,"percent_change":256,"volume":382,"transactions":9,"vwap":397},"2026-04-01",{"date":468,"open":397,"high":469,"low":216,"close":216,"change":470,"percent_change":37,"volume":471,"transactions":9,"vwap":216},"2026-03-31",11.11,0.08,2300,{"date":473,"open":430,"high":391,"low":474,"close":474,"change":112,"percent_change":426,"volume":475,"transactions":9,"vwap":474},"2026-03-30",10.92,600,{"date":477,"open":430,"high":430,"low":478,"close":478,"change":461,"percent_change":479,"volume":326,"transactions":9,"vwap":478},"2026-03-27",10.93,0.46,{"date":481,"open":482,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":9,"vwap":483},"2026-03-26",10.89,10.88,-0.04,-0.37,300,{"date":488,"open":413,"high":413,"low":489,"close":474,"change":213,"percent_change":490,"volume":491,"transactions":9,"vwap":474},"2026-03-25",10.91,0.28,3000,{"date":493,"open":474,"high":474,"low":482,"close":482,"change":292,"percent_change":293,"volume":494,"transactions":9,"vwap":482},"2026-03-24",4000,{"date":496,"open":483,"high":483,"low":483,"close":483,"change":292,"percent_change":293,"volume":497,"transactions":9,"vwap":483},"2026-03-23",148900,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":500},"2026-03-20",10.87,{"date":502,"open":482,"high":482,"low":500,"close":500,"change":213,"percent_change":490,"volume":503,"transactions":9,"vwap":500},"2026-03-19",800,{"date":505,"open":506,"high":506,"low":507,"close":507,"change":112,"percent_change":426,"volume":508,"transactions":9,"vwap":507},"2026-03-18",10.86,10.84,700,{"date":510,"open":511,"high":506,"low":511,"close":511,"change":255,"percent_change":256,"volume":512,"transactions":9,"vwap":511},"2026-03-17",10.85,6700,{"date":514,"open":515,"high":516,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":9,"vwap":516},"2026-03-16",10.79,10.83,0.04,0.37,7000,{"date":521,"open":516,"high":516,"low":515,"close":515,"change":249,"percent_change":249,"volume":522,"transactions":9,"vwap":515},"2026-03-13",1300,{"date":524,"open":515,"high":515,"low":515,"close":515,"change":484,"percent_change":485,"volume":356,"transactions":9,"vwap":515},"2026-03-12",{"date":526,"open":507,"high":507,"low":516,"close":516,"change":461,"percent_change":479,"volume":326,"transactions":9,"vwap":516},"2026-03-11",{"date":528,"open":516,"high":516,"low":367,"close":367,"change":529,"percent_change":530,"volume":522,"transactions":9,"vwap":367},"2026-03-10",-0.13,-1.19,{"date":532,"open":533,"high":489,"low":367,"close":489,"change":187,"percent_change":534,"volume":535,"transactions":9,"vwap":489},"2026-03-09",10.8,1.21,4700,{"date":537,"open":533,"high":533,"low":367,"close":367,"change":249,"percent_change":249,"volume":475,"transactions":9,"vwap":367},"2026-03-06",{"date":539,"open":515,"high":533,"low":367,"close":367,"change":249,"percent_change":249,"volume":540,"transactions":9,"vwap":367},"2026-03-05",1500,{"date":542,"open":533,"high":533,"low":367,"close":367,"change":112,"percent_change":426,"volume":543,"transactions":9,"vwap":367},"2026-03-04",4200,{"date":545,"open":515,"high":533,"low":515,"close":515,"change":249,"percent_change":249,"volume":546,"transactions":9,"vwap":515},"2026-03-03",11800,{"date":548,"open":533,"high":549,"low":515,"close":515,"change":249,"percent_change":249,"volume":550,"transactions":9,"vwap":515},"2026-03-02",10.81,28800,{"date":552,"open":553,"high":553,"low":515,"close":515,"change":112,"percent_change":426,"volume":554,"transactions":9,"vwap":515},"2026-02-27",10.82,400,{"date":556,"open":557,"high":557,"low":515,"close":533,"change":249,"percent_change":249,"volume":558,"transactions":9,"vwap":533},"2026-02-26",10.838,199400,{"date":560,"open":533,"high":533,"low":533,"close":533,"change":249,"percent_change":249,"volume":382,"transactions":9,"vwap":533},"2026-02-25",{"date":562,"open":563,"high":511,"low":563,"close":533,"change":107,"percent_change":564,"volume":565,"transactions":9,"vwap":533},"2026-02-24",10.75,0.56,33900,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":568},"2026-02-23",10.74,{"date":570,"open":568,"high":568,"low":568,"close":568,"change":249,"percent_change":249,"volume":554,"transactions":9,"vwap":568},"2026-02-20",{"date":572,"open":563,"high":563,"low":568,"close":568,"change":249,"percent_change":249,"volume":573,"transactions":9,"vwap":568},"2026-02-19",1800,{"date":575,"open":568,"high":563,"low":568,"close":568,"change":249,"percent_change":249,"volume":522,"transactions":9,"vwap":568},"2026-02-18",{"date":577,"open":568,"high":568,"low":568,"close":568,"change":249,"percent_change":249,"volume":382,"transactions":9,"vwap":568},"2026-02-17",{"date":579,"open":563,"high":563,"low":568,"close":568,"change":112,"percent_change":426,"volume":580,"transactions":9,"vwap":568},"2026-02-13",13500,{"date":582,"open":563,"high":563,"low":563,"close":563,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":563},"2026-02-12",{"date":584,"open":563,"high":563,"low":563,"close":563,"change":255,"percent_change":585,"volume":486,"transactions":9,"vwap":563},"2026-02-11",0.19,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":588},"2026-02-10",10.73,{"date":590,"open":588,"high":588,"low":588,"close":588,"change":392,"percent_change":591,"volume":326,"transactions":9,"vwap":588},"2026-02-09",-0.19,{"date":593,"open":563,"high":563,"low":563,"close":563,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":563},"2026-02-06",{"date":595,"open":596,"high":563,"low":596,"close":563,"change":292,"percent_change":293,"volume":597,"transactions":9,"vwap":563},"2026-02-05",10.72,4300,{"date":599,"open":568,"high":568,"low":568,"close":568,"change":255,"percent_change":585,"volume":494,"transactions":9,"vwap":568},"2026-02-04",{"date":601,"open":568,"high":568,"low":596,"close":596,"change":529,"percent_change":602,"volume":603,"transactions":9,"vwap":596},"2026-02-03",-1.2,2900,{"date":605,"open":511,"high":511,"low":511,"close":511,"change":187,"percent_change":534,"volume":427,"transactions":9,"vwap":511},"2026-02-02",{"date":607,"open":608,"high":596,"low":608,"close":596,"change":392,"percent_change":591,"volume":609,"transactions":9,"vwap":596},"2026-01-30",10.71,422100,{"date":611,"open":608,"high":568,"low":608,"close":568,"change":112,"percent_change":426,"volume":612,"transactions":9,"vwap":568},"2026-01-29",7800,{"date":614,"open":615,"high":563,"low":615,"close":563,"change":213,"percent_change":490,"volume":616,"transactions":9,"vwap":563},"2026-01-28",10.7,7600,{"date":618,"open":608,"high":596,"low":615,"close":596,"change":619,"percent_change":19,"volume":620,"transactions":9,"vwap":596},"2026-01-27",-0.005,25800,{"date":622,"open":608,"high":588,"low":608,"close":623,"change":624,"percent_change":461,"volume":625,"transactions":9,"vwap":623},"2026-01-26",10.725,0.005,54500,{"date":627,"open":596,"high":628,"low":608,"close":596,"change":249,"percent_change":249,"volume":629,"transactions":9,"vwap":596},"2026-01-23",10.735,46700,{"date":631,"open":608,"high":628,"low":608,"close":596,"change":249,"percent_change":249,"volume":546,"transactions":9,"vwap":596},"2026-01-22",{"date":633,"open":596,"high":588,"low":608,"close":596,"change":205,"percent_change":634,"volume":635,"transactions":9,"vwap":596},"2026-01-21",-0.28,188700,{"date":637,"open":553,"high":553,"low":596,"close":563,"change":461,"percent_change":638,"volume":491,"transactions":9,"vwap":563},"2026-01-20",0.47,{"date":640,"open":549,"high":549,"low":615,"close":615,"change":205,"percent_change":634,"volume":641,"transactions":9,"vwap":615},"2026-01-16",8200,{"date":643,"open":608,"high":588,"low":644,"close":588,"change":392,"percent_change":591,"volume":288,"transactions":9,"vwap":588},"2026-01-15",10.66,{"date":646,"open":549,"high":549,"low":615,"close":563,"change":461,"percent_change":638,"volume":647,"transactions":9,"vwap":563},"2026-01-14",3100,{"date":649,"open":596,"high":596,"low":650,"close":615,"change":249,"percent_change":249,"volume":651,"transactions":9,"vwap":615},"2026-01-13",10.68,4400,{"date":653,"open":654,"high":588,"low":655,"close":615,"change":292,"percent_change":293,"volume":656,"transactions":9,"vwap":615},"2026-01-12",10.705,10.69,21600,{"date":658,"open":650,"high":549,"low":644,"close":655,"change":255,"percent_change":585,"volume":659,"transactions":9,"vwap":655},"2026-01-09",66500,{"date":661,"open":563,"high":563,"low":662,"close":662,"change":663,"percent_change":664,"volume":351,"transactions":9,"vwap":662},"2026-01-08",10.67,-0.14,-1.3,{"date":666,"open":644,"high":549,"low":667,"close":549,"change":668,"percent_change":669,"volume":364,"transactions":9,"vwap":549},"2026-01-07",10.65,0.16,1.5,{"date":671,"open":667,"high":667,"low":667,"close":667,"change":517,"percent_change":147,"volume":672,"transactions":9,"vwap":667},"2026-01-06",1900,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":484,"percent_change":677,"volume":351,"transactions":9,"vwap":676},"2026-01-05",10.62,10.61,-0.38,{"date":679,"open":667,"high":667,"low":667,"close":667,"change":292,"percent_change":293,"volume":540,"transactions":9,"vwap":667},"2026-01-02",{"date":681,"open":682,"high":682,"low":682,"close":682,"change":249,"percent_change":249,"volume":683,"transactions":9,"vwap":682},"2025-12-31",10.64,1200,{"date":685,"open":682,"high":682,"low":682,"close":682,"change":249,"percent_change":249,"volume":522,"transactions":9,"vwap":682},"2025-12-30",{"date":687,"open":682,"high":682,"low":682,"close":682,"change":205,"percent_change":634,"volume":688,"transactions":9,"vwap":682},"2025-12-29",1400,{"date":690,"open":691,"high":662,"low":691,"close":662,"change":517,"percent_change":147,"volume":692,"transactions":9,"vwap":662},"2025-12-26",10.63,5300,{"date":694,"open":691,"high":691,"low":691,"close":691,"change":249,"percent_change":249,"volume":695,"transactions":9,"vwap":691},"2025-12-24",1600,{"date":697,"open":691,"high":691,"low":691,"close":691,"change":292,"percent_change":293,"volume":512,"transactions":9,"vwap":691},"2025-12-23",{"date":699,"open":675,"high":675,"low":675,"close":675,"change":249,"percent_change":249,"volume":700,"transactions":9,"vwap":675},"2025-12-22",2700,{"date":702,"open":676,"high":675,"low":676,"close":675,"change":292,"percent_change":293,"volume":703,"transactions":9,"vwap":675},"2025-12-19",7300,{"date":705,"open":676,"high":676,"low":676,"close":676,"change":249,"percent_change":249,"volume":573,"transactions":9,"vwap":676},"2025-12-18",{"date":707,"open":676,"high":676,"low":676,"close":676,"change":249,"percent_change":249,"volume":672,"transactions":9,"vwap":676},"2025-12-17",{"date":709,"open":676,"high":676,"low":676,"close":676,"change":392,"percent_change":591,"volume":427,"transactions":9,"vwap":676},"2025-12-16",{"date":711,"open":676,"high":667,"low":676,"close":691,"change":255,"percent_change":585,"volume":712,"transactions":9,"vwap":691},"2025-12-15",10500,{"date":714,"open":675,"high":675,"low":676,"close":676,"change":715,"percent_change":716,"volume":356,"transactions":9,"vwap":676},"2025-12-12",-0.022,-0.21,{"date":718,"open":675,"high":644,"low":676,"close":719,"change":720,"percent_change":402,"volume":647,"transactions":9,"vwap":719},"2025-12-11",10.632,-0.048,{"date":722,"open":650,"high":650,"low":675,"close":650,"change":292,"percent_change":293,"volume":723,"transactions":9,"vwap":650},"2025-12-10",6300,{"date":725,"open":391,"high":726,"low":675,"close":662,"change":461,"percent_change":638,"volume":727,"transactions":9,"vwap":662},"2025-12-09",11.44,8100,{"date":729,"open":730,"high":650,"low":731,"close":675,"change":255,"percent_change":585,"volume":732,"transactions":9,"vwap":675},"2025-12-08",10.59,10.58,8800,{"date":734,"open":735,"high":736,"low":735,"close":736,"change":213,"percent_change":490,"volume":737,"transactions":9,"vwap":736},"2025-12-05",10.57,10.6,10400,{"date":739,"open":731,"high":731,"low":735,"close":735,"change":484,"percent_change":677,"volume":740,"transactions":9,"vwap":735},"2025-12-04",2600,{"date":742,"open":743,"high":676,"low":743,"close":676,"change":107,"percent_change":744,"volume":745,"transactions":9,"vwap":676},"2025-12-03",10.55,0.57,82000,{"date":747,"open":743,"high":743,"low":743,"close":743,"change":249,"percent_change":249,"volume":508,"transactions":9,"vwap":743},"2025-12-02",{"date":749,"open":743,"high":743,"low":743,"close":743,"change":249,"percent_change":249,"volume":471,"transactions":9,"vwap":743},"2025-12-01",{"date":751,"open":743,"high":743,"low":743,"close":743,"change":249,"percent_change":249,"volume":752,"transactions":9,"vwap":743},"2025-11-28",8600,{"date":754,"open":743,"high":743,"low":743,"close":743,"change":292,"percent_change":293,"volume":683,"transactions":9,"vwap":743},"2025-11-26",{"date":756,"open":757,"high":757,"low":757,"close":757,"change":249,"percent_change":249,"volume":758,"transactions":9,"vwap":757},"2025-11-25",10.54,500,{"date":760,"open":757,"high":757,"low":757,"close":757,"change":249,"percent_change":249,"volume":475,"transactions":9,"vwap":757},"2025-11-24",{"date":762,"open":757,"high":757,"low":757,"close":757,"change":249,"percent_change":249,"volume":508,"transactions":9,"vwap":757},"2025-11-21",{"date":764,"open":757,"high":757,"low":757,"close":757,"change":249,"percent_change":249,"volume":503,"transactions":9,"vwap":757},"2025-11-20",{"date":766,"open":757,"high":757,"low":757,"close":757,"change":292,"percent_change":293,"volume":767,"transactions":9,"vwap":757},"2025-11-19",900,{"date":769,"open":770,"high":771,"low":770,"close":770,"change":249,"percent_change":249,"volume":772,"transactions":9,"vwap":770},"2025-11-18",10.53,10.56,3200,{"date":774,"open":770,"high":770,"low":770,"close":770,"change":249,"percent_change":249,"volume":767,"transactions":9,"vwap":770},"2025-11-17",{"date":776,"open":770,"high":770,"low":770,"close":770,"change":249,"percent_change":249,"volume":351,"transactions":9,"vwap":770},"2025-11-14",{"date":778,"open":770,"high":770,"low":770,"close":770,"change":249,"percent_change":249,"volume":767,"transactions":9,"vwap":770},"2025-11-13",{"date":780,"open":770,"high":770,"low":770,"close":770,"change":249,"percent_change":249,"volume":174,"transactions":9,"vwap":770},"2025-11-12",{"date":782,"open":730,"high":730,"low":770,"close":770,"change":249,"percent_change":249,"volume":783,"transactions":9,"vwap":770},"2025-11-11",8000,{"date":785,"open":770,"high":770,"low":770,"close":770,"change":249,"percent_change":249,"volume":174,"transactions":9,"vwap":770},"2025-11-10",{"date":787,"open":770,"high":770,"low":770,"close":770,"change":249,"percent_change":249,"volume":174,"transactions":9,"vwap":770},"2025-11-07",{"date":789,"open":770,"high":770,"low":770,"close":770,"change":249,"percent_change":249,"volume":351,"transactions":9,"vwap":770},"2025-11-06",{"date":791,"open":743,"high":792,"low":770,"close":770,"change":292,"percent_change":793,"volume":794,"transactions":9,"vwap":770},"2025-11-05",10.76,0.1,2500,{"date":796,"open":757,"high":757,"low":797,"close":797,"change":249,"percent_change":249,"volume":798,"transactions":9,"vwap":797},"2025-11-04",10.52,16900,{"date":800,"open":797,"high":797,"low":797,"close":797,"change":249,"percent_change":249,"volume":767,"transactions":9,"vwap":797},"2025-11-03",{"date":802,"open":797,"high":797,"low":797,"close":797,"change":249,"percent_change":249,"volume":174,"transactions":9,"vwap":797},"2025-10-31",{"date":804,"open":797,"high":797,"low":797,"close":797,"change":249,"percent_change":249,"volume":351,"transactions":9,"vwap":797},"2025-10-30",{"date":806,"open":797,"high":797,"low":797,"close":797,"change":19,"percent_change":807,"volume":683,"transactions":9,"vwap":797},"2025-10-29",-0.47,{"date":809,"open":797,"high":735,"low":797,"close":735,"change":112,"percent_change":426,"volume":573,"transactions":9,"vwap":735},"2025-10-28",{"date":811,"open":812,"high":731,"low":812,"close":731,"change":410,"percent_change":813,"volume":814,"transactions":9,"vwap":731},"2025-10-27",10.47,1.05,5200,{"date":816,"open":817,"high":817,"low":812,"close":812,"change":249,"percent_change":249,"volume":522,"transactions":9,"vwap":812},"2025-10-24",10.48,{"date":819,"open":812,"high":812,"low":812,"close":812,"change":820,"percent_change":485,"volume":688,"transactions":9,"vwap":812},"2025-10-23",-0.039,{"date":822,"open":817,"high":823,"low":812,"close":824,"change":825,"percent_change":518,"volume":826,"transactions":9,"vwap":824},"2025-10-22",10.51,10.509,0.039,4500,{"date":828,"open":812,"high":812,"low":812,"close":812,"change":392,"percent_change":591,"volume":695,"transactions":9,"vwap":812},"2025-10-21",{"date":830,"open":831,"high":832,"low":831,"close":832,"change":213,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2025-10-20",10.46,10.49,0.29,2800,{"date":836,"open":831,"high":831,"low":831,"close":831,"change":112,"percent_change":837,"volume":573,"transactions":9,"vwap":831},"2025-10-17",-0.1,{"date":839,"open":812,"high":812,"low":831,"close":812,"change":112,"percent_change":837,"volume":840,"transactions":9,"vwap":812},"2025-10-16",2000,{"date":842,"open":843,"high":817,"low":843,"close":817,"change":517,"percent_change":147,"volume":647,"transactions":9,"vwap":817},"2025-10-15",10.45,{"date":845,"open":846,"high":812,"low":25,"close":847,"change":517,"percent_change":147,"volume":848,"transactions":9,"vwap":847},"2025-10-14",10.35,10.44,14900,{"date":850,"open":851,"high":851,"low":852,"close":852,"change":484,"percent_change":677,"volume":427,"transactions":9,"vwap":852},"2025-10-13",10.41,10.4,{"date":854,"open":823,"high":823,"low":851,"close":847,"change":292,"percent_change":793,"volume":855,"transactions":9,"vwap":847},"2025-10-10",3500,{"date":857,"open":858,"high":859,"low":858,"close":859,"change":292,"percent_change":793,"volume":860,"transactions":9,"vwap":859},"2025-10-09",10.42,10.43,26700,{"date":862,"open":859,"high":859,"low":858,"close":858,"change":392,"percent_change":591,"volume":863,"transactions":9,"vwap":858},"2025-10-08",3400,{"date":865,"open":859,"high":847,"low":859,"close":847,"change":205,"percent_change":866,"volume":672,"transactions":9,"vwap":847},"2025-10-07",-0.29,{"date":868,"open":812,"high":812,"low":812,"close":812,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":812},"2025-10-06",{"date":870,"open":812,"high":812,"low":812,"close":812,"change":249,"percent_change":249,"volume":871,"transactions":9,"vwap":812},"2025-10-03",14,{"date":873,"open":812,"high":812,"low":812,"close":812,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":812},"2025-10-02",{"date":875,"open":812,"high":812,"low":812,"close":812,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":812},"2025-10-01",{"date":877,"open":812,"high":812,"low":812,"close":812,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":812},"2025-09-30",{"date":879,"open":812,"high":812,"low":812,"close":812,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":812},"2025-09-29",{"date":881,"open":812,"high":812,"low":812,"close":812,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":812},"2025-09-26",{"date":883,"open":884,"high":884,"low":812,"close":812,"change":249,"percent_change":249,"volume":885,"transactions":9,"vwap":812},"2025-09-25",10.477,36200,{"date":887,"open":812,"high":812,"low":812,"close":812,"change":249,"percent_change":249,"volume":888,"transactions":9,"vwap":812},"2025-09-24",96000,{"date":890,"open":843,"high":812,"low":843,"close":812,"change":249,"percent_change":249,"volume":794,"transactions":9,"vwap":812},"2025-09-23",{"date":892,"open":812,"high":812,"low":812,"close":812,"change":484,"percent_change":677,"volume":326,"transactions":9,"vwap":812},"2025-09-22",{"date":894,"open":823,"high":823,"low":823,"close":823,"change":107,"percent_change":744,"volume":351,"transactions":9,"vwap":823},"2025-09-19",{"date":896,"open":843,"high":843,"low":843,"close":843,"change":255,"percent_change":585,"volume":364,"transactions":9,"vwap":843},"2025-09-18",{"date":898,"open":859,"high":859,"low":859,"close":859,"change":249,"percent_change":249,"volume":899,"transactions":9,"vwap":859},"2025-09-17",4800,{"date":901,"open":859,"high":859,"low":859,"close":859,"change":292,"percent_change":793,"volume":740,"transactions":9,"vwap":859},"2025-09-16",{"date":903,"open":858,"high":858,"low":858,"close":858,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":858},"2025-09-15",{"date":905,"open":858,"high":858,"low":858,"close":858,"change":112,"percent_change":837,"volume":692,"transactions":9,"vwap":858},"2025-09-12",{"date":907,"open":859,"high":859,"low":859,"close":859,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":859},"2025-09-11",{"date":909,"open":859,"high":859,"low":910,"close":859,"change":461,"percent_change":911,"volume":692,"transactions":9,"vwap":859},"2025-09-10",10.425,0.48,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":914},"2025-09-09",10.38,{"date":916,"open":914,"high":914,"low":914,"close":914,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":914},"2025-09-08",{"date":918,"open":914,"high":914,"low":914,"close":914,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":914},"2025-09-05",{"date":920,"open":914,"high":914,"low":914,"close":914,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":914},"2025-09-04",{"date":922,"open":914,"high":914,"low":914,"close":914,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":914},"2025-09-03",{"date":924,"open":914,"high":914,"low":914,"close":914,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":914},"2025-09-02",{"date":926,"open":914,"high":914,"low":914,"close":914,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":914},"2025-08-29",{"date":928,"open":914,"high":914,"low":914,"close":914,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":914},"2025-08-28",{"date":930,"open":914,"high":914,"low":914,"close":914,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":914},"2025-08-27",{"date":932,"open":914,"high":914,"low":914,"close":914,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":914},"2025-08-26",{"date":934,"open":914,"high":914,"low":914,"close":914,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":914},"2025-08-25",{"date":936,"open":937,"high":937,"low":914,"close":914,"change":292,"percent_change":793,"volume":683,"transactions":9,"vwap":914},"2025-08-22",10.388,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":940},"2025-08-21",10.37,{"date":942,"open":940,"high":940,"low":940,"close":940,"change":943,"percent_change":450,"volume":944,"transactions":9,"vwap":940},"2025-08-20",-0.006,25000,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":948,"percent_change":122,"volume":486,"transactions":9,"vwap":947},"2025-08-19",10.376,0.026,{"date":950,"open":846,"high":846,"low":846,"close":846,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":846},"2025-08-18",{"date":952,"open":846,"high":846,"low":846,"close":846,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":846},"2025-08-15",{"date":954,"open":846,"high":846,"low":846,"close":846,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":846},"2025-08-14",{"date":956,"open":846,"high":846,"low":846,"close":846,"change":205,"percent_change":866,"volume":612,"transactions":9,"vwap":846},"2025-08-13",{"date":958,"open":914,"high":914,"low":914,"close":914,"change":959,"percent_change":362,"volume":554,"transactions":9,"vwap":914},"2025-08-12",0.023,{"date":961,"open":962,"high":962,"low":962,"close":962,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":962},"2025-08-11",10.357,{"date":964,"open":962,"high":962,"low":962,"close":962,"change":965,"percent_change":529,"volume":486,"transactions":9,"vwap":962},"2025-08-08",-0.013,{"date":967,"open":940,"high":940,"low":940,"close":940,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":940},"2025-08-07",{"date":969,"open":940,"high":940,"low":940,"close":940,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":940},"2025-08-06",{"date":971,"open":940,"high":940,"low":940,"close":940,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":940},"2025-08-05",{"date":973,"open":940,"high":940,"low":940,"close":940,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":940},"2025-08-04",{"date":975,"open":940,"high":940,"low":940,"close":940,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":940},"2025-08-01",{"date":977,"open":940,"high":940,"low":940,"close":940,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":940},"2025-07-31",{"date":979,"open":940,"high":940,"low":940,"close":940,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":940},"2025-07-30",{"date":981,"open":940,"high":940,"low":940,"close":940,"change":292,"percent_change":793,"volume":174,"transactions":9,"vwap":940},"2025-07-29",{"date":983,"open":984,"high":984,"low":984,"close":984,"change":249,"percent_change":249,"volume":985,"transactions":9,"vwap":984},"2025-07-28",10.36,64200,{"date":987,"open":984,"high":984,"low":984,"close":984,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":984},"2025-07-25",{"date":989,"open":984,"high":984,"low":984,"close":984,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":984},"2025-07-24",{"date":991,"open":984,"high":984,"low":984,"close":984,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":984},"2025-07-23",{"date":993,"open":984,"high":984,"low":984,"close":984,"change":249,"percent_change":249,"volume":190,"transactions":9,"vwap":984},"2025-07-22",{"date":995,"open":984,"high":984,"low":984,"close":984,"change":213,"percent_change":833,"volume":475,"transactions":9,"vwap":984},"2025-07-21",{"date":997,"open":998,"high":998,"low":998,"close":998,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":998},"2025-07-18",10.33,{"date":1000,"open":846,"high":846,"low":998,"close":998,"change":392,"percent_change":591,"volume":672,"transactions":9,"vwap":998},"2025-07-17",{"date":1002,"open":846,"high":846,"low":846,"close":846,"change":249,"percent_change":249,"volume":1003,"transactions":9,"vwap":846},"2025-07-16",4900,{"date":1005,"open":25,"high":846,"low":25,"close":846,"change":19,"percent_change":1006,"volume":1007,"transactions":9,"vwap":846},"2025-07-15",-0.48,55200,{"date":1009,"open":940,"high":852,"low":998,"close":852,"change":470,"percent_change":132,"volume":1010,"transactions":9,"vwap":852},"2025-07-14",5700,{"date":1012,"open":25,"high":25,"low":25,"close":25,"change":249,"percent_change":249,"volume":1013,"transactions":9,"vwap":25},"2025-07-11",98,{"date":1015,"open":25,"high":25,"low":25,"close":25,"change":249,"percent_change":249,"volume":700,"transactions":9,"vwap":25},"2025-07-10",{"date":1017,"open":25,"high":25,"low":25,"close":25,"change":1018,"percent_change":1019,"volume":486,"transactions":9,"vwap":25},"2025-07-09",-0.17,-1.62,{"date":1021,"open":832,"high":832,"low":832,"close":832,"change":1022,"percent_change":1023,"volume":326,"transactions":9,"vwap":832},"2025-07-08",0.17,1.65,{"date":1025,"open":25,"high":25,"low":25,"close":25,"change":249,"percent_change":249,"volume":326,"transactions":9,"vwap":25},"2025-07-07",{"date":1027,"open":25,"high":25,"low":25,"close":25,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":25},"2025-07-03",{"date":1029,"open":25,"high":25,"low":25,"close":25,"change":249,"percent_change":249,"volume":326,"transactions":9,"vwap":25},"2025-07-02",{"date":1031,"open":25,"high":25,"low":25,"close":25,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":25},"2025-07-01",{"date":1033,"open":25,"high":25,"low":25,"close":25,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":25},"2025-06-30",{"date":1035,"open":25,"high":25,"low":25,"close":25,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":25},"2025-06-27",{"date":1037,"open":25,"high":25,"low":25,"close":25,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":25},"2025-06-26",{"date":1039,"open":25,"high":25,"low":25,"close":25,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":25},"2025-06-25",{"date":1041,"open":1042,"high":25,"low":1042,"close":25,"change":517,"percent_change":1043,"volume":294,"transactions":9,"vwap":25},"2025-06-24",10.3,0.39,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1046},"2025-06-23",10.28,{"date":1048,"open":1046,"high":1046,"low":1046,"close":1046,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1046},"2025-06-20",{"date":1050,"open":1046,"high":1046,"low":1046,"close":1046,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1046},"2025-06-18",{"date":1052,"open":1046,"high":1046,"low":1046,"close":1046,"change":249,"percent_change":249,"volume":1053,"transactions":9,"vwap":1046},"2025-06-17",196215,{"date":1055,"open":1046,"high":1046,"low":1046,"close":1046,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1046},"2025-06-16",{"date":1057,"open":1046,"high":1046,"low":1046,"close":1046,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1046},"2025-06-13",{"date":1059,"open":1046,"high":1046,"low":1046,"close":1046,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1046},"2025-06-12",{"date":1061,"open":1046,"high":1046,"low":1046,"close":1046,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1046},"2025-06-11",{"date":1063,"open":1046,"high":1064,"low":1046,"close":1046,"change":249,"percent_change":249,"volume":1065,"transactions":9,"vwap":1046},"2025-06-10",10.285,196100,{"date":1067,"open":1068,"high":1046,"low":1068,"close":1046,"change":292,"percent_change":793,"volume":1069,"transactions":9,"vwap":1046},"2025-06-09",10.27,15000,{"date":1071,"open":1068,"high":1068,"low":1068,"close":1068,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1068},"2025-06-06",{"date":1073,"open":1068,"high":1068,"low":1068,"close":1068,"change":1074,"percent_change":1075,"volume":695,"transactions":9,"vwap":1068},"2025-06-05",-0.055,-0.53,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2025-06-04",10.325,0.095,0.93,5000,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1084,"change":112,"percent_change":837,"volume":1086,"transactions":9,"vwap":1084},"2025-06-03",10.23,10.24,5100,{"date":1088,"open":1085,"high":1085,"low":1085,"close":1085,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1085},"2025-06-02",{"date":1090,"open":1085,"high":1085,"low":1085,"close":1085,"change":249,"percent_change":249,"volume":356,"transactions":9,"vwap":1085},"2025-05-30",{"date":1092,"open":1085,"high":1085,"low":1085,"close":1085,"change":292,"percent_change":793,"volume":508,"transactions":9,"vwap":1085},"2025-05-29",{"date":1094,"open":1085,"high":1085,"low":1084,"close":1084,"change":112,"percent_change":837,"volume":767,"transactions":9,"vwap":1084},"2025-05-28",{"date":1096,"open":1085,"high":1085,"low":1085,"close":1085,"change":249,"percent_change":249,"volume":1097,"transactions":9,"vwap":1085},"2025-05-27",26,{"date":1099,"open":1085,"high":1085,"low":1085,"close":1085,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1085},"2025-05-23",{"date":1101,"open":1085,"high":1085,"low":1085,"close":1085,"change":249,"percent_change":249,"volume":475,"transactions":9,"vwap":1085},"2025-05-22",{"date":1103,"open":1085,"high":1085,"low":1085,"close":1085,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1085},"2025-05-21",{"date":1105,"open":1085,"high":1085,"low":1085,"close":1085,"change":249,"percent_change":249,"volume":486,"transactions":9,"vwap":1085},"2025-05-20",{"date":1107,"open":1085,"high":1085,"low":1085,"close":1085,"change":292,"percent_change":793,"volume":540,"transactions":9,"vwap":1085},"2025-05-19",{"date":1109,"open":1110,"high":1084,"low":1110,"close":1084,"change":292,"percent_change":793,"volume":1086,"transactions":9,"vwap":1084},"2025-05-16",10.22,{"date":1112,"open":1110,"high":1110,"low":1110,"close":1110,"change":249,"percent_change":249,"volume":1113,"transactions":9,"vwap":1110},"2025-05-15",29,{"date":1115,"open":1110,"high":1110,"low":1110,"close":1110,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1110},"2025-05-14",{"date":1117,"open":1110,"high":1118,"low":1110,"close":1110,"change":392,"percent_change":1119,"volume":834,"transactions":9,"vwap":1110},"2025-05-13",10.238,-0.2,{"date":1121,"open":1085,"high":1085,"low":1085,"close":1085,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1085},"2025-05-12",{"date":1123,"open":1085,"high":1085,"low":1085,"close":1085,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1085},"2025-05-09",{"date":1125,"open":1085,"high":1085,"low":1085,"close":1085,"change":249,"percent_change":249,"volume":326,"transactions":9,"vwap":1085},"2025-05-08",{"date":1127,"open":1085,"high":1085,"low":1085,"close":1085,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1085},"2025-05-07",{"date":1129,"open":1130,"high":1085,"low":1130,"close":1085,"change":213,"percent_change":833,"volume":508,"transactions":9,"vwap":1085},"2025-05-06",10.21,{"date":1132,"open":1130,"high":1130,"low":1130,"close":1130,"change":249,"percent_change":249,"volume":326,"transactions":9,"vwap":1130},"2025-05-05",{"date":1134,"open":1130,"high":1130,"low":1130,"close":1130,"change":249,"percent_change":249,"volume":382,"transactions":9,"vwap":1130},"2025-05-02",{"date":1136,"open":1130,"high":1130,"low":1130,"close":1130,"change":292,"percent_change":793,"volume":326,"transactions":9,"vwap":1130},"2025-05-01",{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":249,"percent_change":249,"volume":382,"transactions":9,"vwap":1139},"2025-04-30",10.2,{"date":1141,"open":1139,"high":1139,"low":1139,"close":1139,"change":112,"percent_change":837,"volume":382,"transactions":9,"vwap":1139},"2025-04-29",{"date":1143,"open":1110,"high":1110,"low":1139,"close":1130,"change":292,"percent_change":793,"volume":1144,"transactions":9,"vwap":1130},"2025-04-28",9300,{"date":1146,"open":1147,"high":1139,"low":1147,"close":1139,"change":255,"percent_change":1148,"volume":758,"transactions":9,"vwap":1139},"2025-04-25",10.19,0.2,{"date":1150,"open":1147,"high":1147,"low":1151,"close":1151,"change":249,"percent_change":249,"volume":503,"transactions":9,"vwap":1151},"2025-04-24",10.18,{"date":1153,"open":1147,"high":1147,"low":1151,"close":1151,"change":112,"percent_change":837,"volume":326,"transactions":9,"vwap":1151},"2025-04-23",{"date":1155,"open":1147,"high":1147,"low":1147,"close":1147,"change":255,"percent_change":1148,"volume":326,"transactions":9,"vwap":1147},"2025-04-22",{"date":1157,"open":1158,"high":1158,"low":1158,"close":1158,"change":205,"percent_change":866,"volume":326,"transactions":9,"vwap":1158},"2025-04-21",10.17,{"date":1160,"open":1139,"high":1139,"low":1139,"close":1139,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1139},"2025-04-17",{"date":1162,"open":1163,"high":1139,"low":1163,"close":1139,"change":292,"percent_change":793,"volume":1081,"transactions":9,"vwap":1139},"2025-04-16",10.197,{"date":1165,"open":1147,"high":1147,"low":1147,"close":1147,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1147},"2025-04-15",{"date":1167,"open":1147,"high":1147,"low":1147,"close":1147,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1147},"2025-04-14",{"date":1169,"open":1139,"high":1139,"low":1147,"close":1147,"change":255,"percent_change":1148,"volume":486,"transactions":9,"vwap":1147},"2025-04-11",{"date":1171,"open":1158,"high":1158,"low":1158,"close":1158,"change":292,"percent_change":793,"volume":1172,"transactions":9,"vwap":1158},"2025-04-10",8700,{"date":1174,"open":1158,"high":1158,"low":1175,"close":1175,"change":249,"percent_change":249,"volume":1172,"transactions":9,"vwap":1175},"2025-04-09",10.16,{"date":1177,"open":1175,"high":1175,"low":1175,"close":1175,"change":292,"percent_change":793,"volume":840,"transactions":9,"vwap":1175},"2025-04-08",{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1180},"2025-04-07",10.15,{"date":1182,"open":1180,"high":1180,"low":1180,"close":1180,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1180},"2025-04-04",{"date":1184,"open":1151,"high":1151,"low":1180,"close":1180,"change":19,"percent_change":1185,"volume":688,"transactions":9,"vwap":1180},"2025-04-03",-0.49,{"date":1187,"open":1139,"high":1139,"low":1139,"close":1139,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1139},"2025-04-02",{"date":1189,"open":1139,"high":1139,"low":1139,"close":1139,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1139},"2025-04-01",{"date":1191,"open":1139,"high":1139,"low":1139,"close":1139,"change":517,"percent_change":1043,"volume":672,"transactions":9,"vwap":1139},"2025-03-31",{"date":1193,"open":1175,"high":1175,"low":1175,"close":1175,"change":624,"percent_change":461,"volume":1194,"transactions":9,"vwap":1175},"2025-03-28",194100,{"date":1196,"open":1175,"high":1175,"low":1197,"close":1197,"change":1198,"percent_change":1199,"volume":351,"transactions":9,"vwap":1197},"2025-03-27",10.155,0.015,0.15,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1202},"2025-03-26",10.14,{"date":1204,"open":1180,"high":1180,"low":1202,"close":1202,"change":112,"percent_change":837,"volume":427,"transactions":9,"vwap":1202},"2025-03-25",{"date":1206,"open":1180,"high":1180,"low":1180,"close":1180,"change":292,"percent_change":793,"volume":382,"transactions":9,"vwap":1180},"2025-03-24",{"date":1208,"open":1202,"high":1202,"low":1202,"close":1202,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1202},"2025-03-21",{"date":1210,"open":1202,"high":1202,"low":1202,"close":1202,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1202},"2025-03-20",{"date":1212,"open":1202,"high":1202,"low":1202,"close":1202,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1202},"2025-03-19",{"date":1214,"open":1202,"high":1202,"low":1202,"close":1202,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1202},"2025-03-18",{"date":1216,"open":1202,"high":1202,"low":1202,"close":1202,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1202},"2025-03-17",{"date":1218,"open":1202,"high":1202,"low":1202,"close":1202,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1202},"2025-03-14",{"date":1220,"open":1202,"high":1202,"low":1202,"close":1202,"change":249,"percent_change":249,"volume":683,"transactions":9,"vwap":1202},"2025-03-13",{"date":1222,"open":1223,"high":1202,"low":1224,"close":1202,"change":292,"percent_change":793,"volume":1225,"transactions":9,"vwap":1202},"2025-03-12",10.13,10.12,190200,{"date":1227,"open":1223,"high":1223,"low":1223,"close":1223,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1223},"2025-03-11",{"date":1229,"open":1223,"high":1223,"low":1223,"close":1223,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1223},"2025-03-10",{"date":1231,"open":1180,"high":1175,"low":1224,"close":1223,"change":292,"percent_change":793,"volume":174,"transactions":9,"vwap":1223},"2025-03-07",{"date":1233,"open":1224,"high":1224,"low":1224,"close":1224,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1224},"2025-03-06",{"date":1235,"open":1224,"high":1224,"low":1236,"close":1224,"change":292,"percent_change":793,"volume":1237,"transactions":9,"vwap":1224},"2025-03-05",10.115,19000,{"date":1239,"open":176,"high":176,"low":176,"close":176,"change":112,"percent_change":837,"volume":1240,"transactions":9,"vwap":176},"2025-03-04",52000,{"date":1242,"open":1224,"high":1224,"low":1224,"close":1224,"change":249,"percent_change":249,"volume":249,"transactions":9,"vwap":1224},"2025-03-03",{"date":1244,"open":176,"high":1224,"low":176,"close":1224,"change":249,"percent_change":249,"volume":486,"transactions":9,"vwap":1224},"2025-02-28",{"date":1246,"open":176,"high":1224,"low":176,"close":1224,"change":249,"percent_change":249,"volume":1247,"transactions":9,"vwap":1224},"2025-02-27",16000,{"date":1249,"open":1147,"high":1147,"low":1224,"close":1224,"change":249,"percent_change":249,"volume":1250,"transactions":9,"vwap":1224},"2025-02-26",10200,{"date":180,"open":1224,"high":1224,"low":176,"close":1224,"change":249,"percent_change":249,"volume":1252,"transactions":9,"vwap":1224},9800]