[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCIX":3,"homepage-market-summary":24,"stock-historical-CCIX":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"CCIX","2026-07-27",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Churchill Capital Corp IX Ordinary Shares","Nasdaq",null,"Common Stock",false,{"close":13,"open":14,"high":13,"low":14,"prev_close":13,"change":15,"percent_change":15,"volume":16,"transactions":17,"vwap":18,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},10.88,10.87,0,80482.956487,280,10.8771,11.32,10.455,243321.76851070937,49.1,525,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,36,43,50,57,64],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":35},"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":33,"sparkline":42,"date":35},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":33,"sparkline":49,"date":35},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":33,"sparkline":56,"date":35},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":33,"sparkline":63,"date":35},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":35},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":33,"sparkline":78,"date":35},"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":33,"sparkline":85,"date":35},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":33,"sparkline":92,"date":35},"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":33},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":33},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":33},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":33},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":33},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":62,"is_up":33},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":177},365,1000,{"period_high":171,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},11.66,10.32,185800,67817019.007674,3.62,"2025-02-11",[178,179,187,194,199,204,210,214,217,222,227,230,233,237,240,248,253,260,263,267,271,274,277,284,292,297,302,306,309,312,316,319,324,327,330,333,336,340,343,346,349,353,356,360,363,365,368,371,374,376,379,382,386,389,394,397,401,404,406,409,412,415,419,422,426,430,433,440,446,451,455,459,462,467,471,475,478,481,484,490,493,496,499,502,505,507,511,513,516,519,523,527,531,534,537,540,543,546,549,551,554,557,560,564,568,571,573,576,579,583,586,590,593,596,599,604,608,613,616,619,623,628,631,635,638,641,644,647,650,653,656,659,662,665,668,671,675,680,685,687,689,692,695,699,701,704,707,712,717,720,723,729,734,737,741,746,749,752,755,757,760,763,766,769,771,774,776,779,782,785,789,792,796,801,804,807,810,814,817,821,824,828,831,834,837,840,845,849,853,857,861,864,867,870,875,879,882,885,889,895,900,906,911,916,920,924,928,932,936,939,943,946,950,953,957,960,963,967,972,976,981,986,989,992,995,998,1002,1005,1009,1013,1017,1020,1023,1026,1031,1035,1040,1043,1046,1049,1053,1056,1060,1063,1066,1069,1072,1075,1078,1081,1083,1087,1090,1092,1095,1097,1100,1102,1105,1108,1111,1114,1117,1120,1123,1126,1130,1134,1138,1141,1145,1148,1151,1154,1158,1161,1164,1167,1170,1173,1177,1180,1183,1186,1189,1192,1197,1203,1208,1214,1220,1224,1229,1234,1238,1243,1248,1252,1257,1264,1270,1277,1284,1290,1294,1297,1303,1308,1314,1318,1321,1324,1329,1334,1337,1340,1343,1347,1350,1352,1354,1356,1358,1360,1363,1366,1372,1377,1380,1385,1390,1395,1398,1400,1403,1409,1411,1414,1416,1418,1421,1425,1428,1433,1435,1437,1440,1442,1445,1447,1449,1452,1455,1458,1461,1466,1472,1475,1479,1484,1490,1495,1497,1499,1501],{"date":5,"open":14,"high":13,"low":14,"close":13,"change":15,"percent_change":15,"volume":16,"transactions":17,"vwap":18},{"date":180,"open":14,"high":13,"low":181,"close":13,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-07-24",10.865,0.01,0.09,383504.49,955,10.8702,{"date":188,"open":14,"high":189,"low":190,"close":14,"change":15,"percent_change":15,"volume":191,"transactions":192,"vwap":193},"2026-07-23",10.875,10.86,321123,490,10.8685,{"date":195,"open":14,"high":14,"low":190,"close":14,"change":15,"percent_change":15,"volume":196,"transactions":197,"vwap":198},"2026-07-22",120981.23,487,10.8663,{"date":200,"open":14,"high":14,"low":190,"close":14,"change":182,"percent_change":183,"volume":201,"transactions":202,"vwap":203},"2026-07-21",1206407,184,10.8684,{"date":205,"open":190,"high":14,"low":206,"close":190,"change":15,"percent_change":15,"volume":207,"transactions":208,"vwap":209},"2026-07-20",10.855,149620.331187,304,10.8602,{"date":211,"open":190,"high":190,"low":212,"close":190,"change":182,"percent_change":183,"volume":213,"transactions":9,"vwap":190},"2026-07-17",10.85,553900,{"date":215,"open":190,"high":190,"low":212,"close":212,"change":15,"percent_change":15,"volume":216,"transactions":9,"vwap":212},"2026-07-16",855300,{"date":218,"open":190,"high":189,"low":212,"close":212,"change":219,"percent_change":220,"volume":221,"transactions":9,"vwap":212},"2026-07-15",-0.02,-0.18,10063600,{"date":223,"open":224,"high":224,"low":14,"close":14,"change":107,"percent_change":225,"volume":226,"transactions":9,"vwap":14},"2026-07-14",10.9,-0.09,117800,{"date":228,"open":224,"high":224,"low":13,"close":13,"change":15,"percent_change":15,"volume":229,"transactions":9,"vwap":13},"2026-07-13",70300,{"date":231,"open":14,"high":224,"low":14,"close":13,"change":15,"percent_change":15,"volume":232,"transactions":9,"vwap":13},"2026-07-10",71600,{"date":234,"open":235,"high":235,"low":13,"close":13,"change":219,"percent_change":220,"volume":236,"transactions":9,"vwap":13},"2026-07-09",10.91,65700,{"date":238,"open":235,"high":235,"low":13,"close":224,"change":15,"percent_change":15,"volume":239,"transactions":9,"vwap":224},"2026-07-08",99900,{"date":241,"open":242,"high":243,"low":244,"close":224,"change":245,"percent_change":246,"volume":247,"transactions":9,"vwap":224},"2026-07-07",10.915,10.92,10.871,-0.04,-0.37,492600,{"date":249,"open":235,"high":250,"low":235,"close":251,"change":182,"percent_change":183,"volume":252,"transactions":9,"vwap":251},"2026-07-06",11.03,10.94,89300,{"date":254,"open":255,"high":251,"low":13,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":9,"vwap":256},"2026-07-02",10.89,10.93,0.03,0.28,243700,{"date":261,"open":13,"high":243,"low":14,"close":224,"change":182,"percent_change":183,"volume":262,"transactions":9,"vwap":224},"2026-07-01",786900,{"date":264,"open":265,"high":243,"low":265,"close":255,"change":107,"percent_change":225,"volume":266,"transactions":9,"vwap":255},"2026-06-30",10.84,358300,{"date":268,"open":255,"high":269,"low":190,"close":224,"change":257,"percent_change":258,"volume":270,"transactions":9,"vwap":224},"2026-06-29",10.95,760300,{"date":272,"open":212,"high":255,"low":212,"close":14,"change":107,"percent_change":225,"volume":273,"transactions":9,"vwap":14},"2026-06-26",1061400,{"date":275,"open":190,"high":13,"low":265,"close":13,"change":15,"percent_change":15,"volume":276,"transactions":9,"vwap":13},"2026-06-25",15100,{"date":278,"open":206,"high":279,"low":280,"close":13,"change":281,"percent_change":282,"volume":283,"transactions":9,"vwap":13},"2026-06-24",10.935,10.835,0.055,0.51,160800,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":9,"vwap":288},"2026-06-23",10.83,10.8,10.825,-0.005,-0.05,125100,{"date":293,"open":280,"high":280,"low":294,"close":286,"change":295,"percent_change":296,"volume":232,"transactions":9,"vwap":286},"2026-06-22",10.82,0.02,0.19,{"date":298,"open":299,"high":299,"low":300,"close":299,"change":15,"percent_change":15,"volume":301,"transactions":9,"vwap":299},"2026-06-18",10.81,10.805,30600,{"date":303,"open":304,"high":304,"low":299,"close":299,"change":15,"percent_change":15,"volume":305,"transactions":9,"vwap":299},"2026-06-17",10.815,500,{"date":307,"open":299,"high":299,"low":299,"close":299,"change":15,"percent_change":15,"volume":308,"transactions":9,"vwap":299},"2026-06-16",9100,{"date":310,"open":294,"high":294,"low":299,"close":299,"change":15,"percent_change":15,"volume":311,"transactions":9,"vwap":299},"2026-06-15",1600,{"date":313,"open":299,"high":299,"low":314,"close":299,"change":15,"percent_change":15,"volume":315,"transactions":9,"vwap":299},"2026-06-12",10.72,56000,{"date":317,"open":299,"high":299,"low":299,"close":299,"change":182,"percent_change":183,"volume":318,"transactions":9,"vwap":299},"2026-06-11",19000,{"date":320,"open":321,"high":287,"low":322,"close":287,"change":107,"percent_change":225,"volume":323,"transactions":9,"vwap":287},"2026-06-10",10.79,10.77,700,{"date":325,"open":224,"high":224,"low":20,"close":299,"change":15,"percent_change":15,"volume":326,"transactions":9,"vwap":299},"2026-06-09",104200,{"date":328,"open":299,"high":294,"low":299,"close":299,"change":182,"percent_change":183,"volume":329,"transactions":9,"vwap":299},"2026-06-08",3000,{"date":331,"open":299,"high":286,"low":321,"close":287,"change":107,"percent_change":225,"volume":332,"transactions":9,"vwap":287},"2026-06-05",26100,{"date":334,"open":299,"high":299,"low":299,"close":299,"change":15,"percent_change":15,"volume":335,"transactions":9,"vwap":299},"2026-06-04",200,{"date":337,"open":338,"high":338,"low":299,"close":299,"change":15,"percent_change":15,"volume":339,"transactions":9,"vwap":299},"2026-06-03",10.813,102700,{"date":341,"open":299,"high":294,"low":299,"close":299,"change":15,"percent_change":15,"volume":342,"transactions":9,"vwap":299},"2026-06-02",2600,{"date":344,"open":294,"high":294,"low":299,"close":299,"change":15,"percent_change":15,"volume":345,"transactions":9,"vwap":299},"2026-06-01",2000,{"date":347,"open":299,"high":288,"low":299,"close":299,"change":15,"percent_change":15,"volume":348,"transactions":9,"vwap":299},"2026-05-29",349100,{"date":350,"open":351,"high":299,"low":351,"close":299,"change":257,"percent_change":258,"volume":352,"transactions":9,"vwap":299},"2026-05-28",10.78,8300,{"date":354,"open":322,"high":351,"low":322,"close":351,"change":15,"percent_change":15,"volume":355,"transactions":9,"vwap":351},"2026-05-27",3800,{"date":357,"open":294,"high":294,"low":358,"close":351,"change":15,"percent_change":15,"volume":359,"transactions":9,"vwap":351},"2026-05-26",10.775,6900,{"date":361,"open":299,"high":299,"low":322,"close":351,"change":182,"percent_change":183,"volume":362,"transactions":9,"vwap":351},"2026-05-22",4100,{"date":364,"open":287,"high":287,"low":322,"close":322,"change":107,"percent_change":225,"volume":308,"transactions":9,"vwap":322},"2026-05-21",{"date":366,"open":322,"high":287,"low":322,"close":351,"change":182,"percent_change":183,"volume":367,"transactions":9,"vwap":351},"2026-05-20",3200,{"date":369,"open":351,"high":351,"low":322,"close":322,"change":15,"percent_change":15,"volume":370,"transactions":9,"vwap":322},"2026-05-19",4200,{"date":372,"open":321,"high":321,"low":322,"close":322,"change":107,"percent_change":225,"volume":373,"transactions":9,"vwap":322},"2026-05-18",2400,{"date":375,"open":322,"high":351,"low":322,"close":351,"change":182,"percent_change":183,"volume":345,"transactions":9,"vwap":351},"2026-05-15",{"date":377,"open":322,"high":351,"low":322,"close":322,"change":107,"percent_change":225,"volume":378,"transactions":9,"vwap":322},"2026-05-14",4400,{"date":380,"open":322,"high":351,"low":322,"close":351,"change":15,"percent_change":15,"volume":381,"transactions":9,"vwap":351},"2026-05-13",1900,{"date":383,"open":287,"high":287,"low":322,"close":351,"change":219,"percent_change":384,"volume":385,"transactions":9,"vwap":351},"2026-05-12",-0.19,25100,{"date":387,"open":351,"high":300,"low":351,"close":287,"change":295,"percent_change":296,"volume":388,"transactions":9,"vwap":287},"2026-05-11",18800,{"date":390,"open":299,"high":299,"low":322,"close":351,"change":391,"percent_change":392,"volume":393,"transactions":9,"vwap":351},"2026-05-08",-0.025,-0.23,13200,{"date":395,"open":287,"high":299,"low":321,"close":300,"change":289,"percent_change":290,"volume":396,"transactions":9,"vwap":300},"2026-05-07",126700,{"date":398,"open":399,"high":299,"low":399,"close":299,"change":257,"percent_change":258,"volume":400,"transactions":9,"vwap":299},"2026-05-06",10.76,424900,{"date":402,"open":287,"high":287,"low":351,"close":351,"change":15,"percent_change":15,"volume":403,"transactions":9,"vwap":351},"2026-05-05",303300,{"date":405,"open":322,"high":321,"low":322,"close":351,"change":15,"percent_change":15,"volume":345,"transactions":9,"vwap":351},"2026-05-04",{"date":407,"open":399,"high":321,"low":399,"close":351,"change":219,"percent_change":384,"volume":408,"transactions":9,"vwap":351},"2026-05-01",3500,{"date":410,"open":322,"high":287,"low":322,"close":287,"change":295,"percent_change":296,"volume":411,"transactions":9,"vwap":287},"2026-04-30",4700,{"date":413,"open":287,"high":287,"low":351,"close":351,"change":107,"percent_change":225,"volume":414,"transactions":9,"vwap":351},"2026-04-29",340600,{"date":416,"open":351,"high":417,"low":351,"close":321,"change":182,"percent_change":183,"volume":418,"transactions":9,"vwap":321},"2026-04-28",10.818,2910400,{"date":420,"open":399,"high":351,"low":399,"close":351,"change":295,"percent_change":296,"volume":421,"transactions":9,"vwap":351},"2026-04-27",455300,{"date":423,"open":424,"high":399,"low":424,"close":399,"change":182,"percent_change":183,"volume":425,"transactions":9,"vwap":399},"2026-04-24",10.74,34900,{"date":427,"open":424,"high":399,"low":424,"close":428,"change":182,"percent_change":183,"volume":429,"transactions":9,"vwap":428},"2026-04-23",10.75,614200,{"date":431,"open":314,"high":399,"low":314,"close":424,"change":107,"percent_change":225,"volume":432,"transactions":9,"vwap":424},"2026-04-22",787300,{"date":434,"open":435,"high":287,"low":436,"close":428,"change":437,"percent_change":438,"volume":439,"transactions":9,"vwap":428},"2026-04-21",10.732,10.6,0.029,0.27,1295500,{"date":441,"open":351,"high":351,"low":314,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":9,"vwap":442},"2026-04-20",10.721,-0.069,-0.64,11000,{"date":447,"open":399,"high":321,"low":448,"close":321,"change":102,"percent_change":449,"volume":450,"transactions":9,"vwap":321},"2026-04-17",10.73,0.56,5400,{"date":452,"open":453,"high":399,"low":453,"close":448,"change":107,"percent_change":225,"volume":454,"transactions":9,"vwap":448},"2026-04-16",10.69,5700,{"date":456,"open":424,"high":424,"low":424,"close":424,"change":457,"percent_change":458,"volume":329,"transactions":9,"vwap":424},"2026-04-15",-0.03,-0.28,{"date":460,"open":424,"high":299,"low":448,"close":322,"change":245,"percent_change":246,"volume":461,"transactions":9,"vwap":322},"2026-04-14",4800,{"date":463,"open":453,"high":299,"low":453,"close":299,"change":464,"percent_change":465,"volume":466,"transactions":9,"vwap":299},"2026-04-13",0.11,1.03,26800,{"date":468,"open":469,"high":399,"low":469,"close":469,"change":15,"percent_change":15,"volume":470,"transactions":9,"vwap":469},"2026-04-10",10.7,20800,{"date":472,"open":469,"high":473,"low":469,"close":469,"change":107,"percent_change":225,"volume":474,"transactions":9,"vwap":469},"2026-04-09",10.71,4600,{"date":476,"open":473,"high":473,"low":473,"close":473,"change":15,"percent_change":15,"volume":477,"transactions":9,"vwap":473},"2026-04-08",300,{"date":479,"open":469,"high":448,"low":469,"close":473,"change":182,"percent_change":183,"volume":480,"transactions":9,"vwap":473},"2026-04-07",61100,{"date":482,"open":453,"high":469,"low":453,"close":469,"change":257,"percent_change":258,"volume":483,"transactions":9,"vwap":469},"2026-04-06",494700,{"date":485,"open":486,"high":487,"low":486,"close":488,"change":182,"percent_change":183,"volume":489,"transactions":9,"vwap":488},"2026-04-02",10.65,10.689,10.67,16000,{"date":491,"open":488,"high":453,"low":492,"close":492,"change":219,"percent_change":384,"volume":311,"transactions":9,"vwap":492},"2026-04-01",10.66,{"date":494,"open":488,"high":495,"low":488,"close":495,"change":257,"percent_change":258,"volume":323,"transactions":9,"vwap":495},"2026-03-31",10.68,{"date":497,"open":453,"high":453,"low":486,"close":486,"change":457,"percent_change":458,"volume":498,"transactions":9,"vwap":486},"2026-03-30",33800,{"date":500,"open":453,"high":453,"low":488,"close":495,"change":107,"percent_change":225,"volume":501,"transactions":9,"vwap":495},"2026-03-27",12600,{"date":503,"open":453,"high":453,"low":453,"close":453,"change":15,"percent_change":15,"volume":504,"transactions":9,"vwap":453},"2026-03-26",400,{"date":506,"open":453,"high":453,"low":453,"close":453,"change":107,"percent_change":225,"volume":504,"transactions":9,"vwap":453},"2026-03-25",{"date":508,"open":453,"high":469,"low":509,"close":469,"change":15,"percent_change":15,"volume":510,"transactions":9,"vwap":469},"2026-03-24",10.685,2800,{"date":512,"open":495,"high":469,"low":492,"close":469,"change":15,"percent_change":15,"volume":498,"transactions":9,"vwap":469},"2026-03-23",{"date":514,"open":488,"high":469,"low":488,"close":469,"change":257,"percent_change":258,"volume":515,"transactions":9,"vwap":469},"2026-03-20",17200,{"date":517,"open":492,"high":488,"low":486,"close":488,"change":182,"percent_change":183,"volume":518,"transactions":9,"vwap":488},"2026-03-19",10800,{"date":520,"open":492,"high":521,"low":486,"close":492,"change":182,"percent_change":183,"volume":522,"transactions":9,"vwap":492},"2026-03-18",10.663,10400,{"date":524,"open":525,"high":486,"low":525,"close":486,"change":295,"percent_change":296,"volume":526,"transactions":9,"vwap":486},"2026-03-17",10.64,30100,{"date":528,"open":525,"high":486,"low":529,"close":529,"change":107,"percent_change":225,"volume":530,"transactions":9,"vwap":529},"2026-03-16",10.63,8200,{"date":532,"open":529,"high":525,"low":529,"close":525,"change":182,"percent_change":183,"volume":533,"transactions":9,"vwap":525},"2026-03-13",3100,{"date":535,"open":536,"high":525,"low":529,"close":529,"change":15,"percent_change":15,"volume":359,"transactions":9,"vwap":529},"2026-03-12",10.631,{"date":538,"open":486,"high":492,"low":529,"close":529,"change":219,"percent_change":384,"volume":539,"transactions":9,"vwap":529},"2026-03-11",21600,{"date":541,"open":492,"high":488,"low":486,"close":486,"change":219,"percent_change":384,"volume":542,"transactions":9,"vwap":486},"2026-03-10",36500,{"date":544,"open":486,"high":488,"low":525,"close":488,"change":295,"percent_change":296,"volume":545,"transactions":9,"vwap":488},"2026-03-09",38600,{"date":547,"open":486,"high":488,"low":486,"close":486,"change":219,"percent_change":384,"volume":548,"transactions":9,"vwap":486},"2026-03-06",7000,{"date":550,"open":492,"high":488,"low":486,"close":488,"change":182,"percent_change":183,"volume":378,"transactions":9,"vwap":488},"2026-03-05",{"date":552,"open":486,"high":488,"low":486,"close":492,"change":182,"percent_change":183,"volume":553,"transactions":9,"vwap":492},"2026-03-04",7300,{"date":555,"open":486,"high":488,"low":486,"close":486,"change":15,"percent_change":15,"volume":556,"transactions":9,"vwap":486},"2026-03-03",27300,{"date":558,"open":486,"high":486,"low":525,"close":486,"change":182,"percent_change":183,"volume":559,"transactions":9,"vwap":486},"2026-03-02",11900,{"date":561,"open":525,"high":562,"low":529,"close":525,"change":182,"percent_change":183,"volume":563,"transactions":9,"vwap":525},"2026-02-27",10.644,21900,{"date":565,"open":525,"high":525,"low":566,"close":529,"change":107,"percent_change":225,"volume":567,"transactions":9,"vwap":529},"2026-02-26",10.62,5300,{"date":569,"open":529,"high":525,"low":566,"close":525,"change":295,"percent_change":296,"volume":570,"transactions":9,"vwap":525},"2026-02-25",2900,{"date":572,"open":525,"high":525,"low":566,"close":566,"change":15,"percent_change":15,"volume":378,"transactions":9,"vwap":566},"2026-02-24",{"date":574,"open":525,"high":525,"low":566,"close":566,"change":107,"percent_change":225,"volume":575,"transactions":9,"vwap":566},"2026-02-23",5100,{"date":577,"open":536,"high":525,"low":529,"close":529,"change":182,"percent_change":183,"volume":578,"transactions":9,"vwap":529},"2026-02-20",8900,{"date":580,"open":581,"high":486,"low":581,"close":566,"change":219,"percent_change":384,"volume":582,"transactions":9,"vwap":566},"2026-02-19",10.61,36400,{"date":584,"open":492,"high":492,"low":566,"close":525,"change":182,"percent_change":183,"volume":585,"transactions":9,"vwap":525},"2026-02-18",3300,{"date":587,"open":486,"high":588,"low":566,"close":529,"change":219,"percent_change":384,"volume":589,"transactions":9,"vwap":529},"2026-02-17",10.655,124700,{"date":591,"open":492,"high":492,"low":486,"close":486,"change":107,"percent_change":225,"volume":592,"transactions":9,"vwap":486},"2026-02-13",6500,{"date":594,"open":492,"high":492,"low":486,"close":492,"change":182,"percent_change":183,"volume":595,"transactions":9,"vwap":492},"2026-02-12",20700,{"date":597,"open":525,"high":486,"low":525,"close":486,"change":257,"percent_change":258,"volume":598,"transactions":9,"vwap":486},"2026-02-11",23200,{"date":600,"open":469,"high":469,"low":566,"close":566,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":566},"2026-02-10",-0.08,-0.75,55400,{"date":605,"open":488,"high":606,"low":488,"close":469,"change":257,"percent_change":258,"volume":607,"transactions":9,"vwap":469},"2026-02-09",10.712,1813200,{"date":609,"open":488,"high":488,"low":610,"close":488,"change":611,"percent_change":142,"volume":612,"transactions":9,"vwap":488},"2026-02-06",10.55,0.04,17700,{"date":614,"open":566,"high":488,"low":566,"close":529,"change":182,"percent_change":183,"volume":615,"transactions":9,"vwap":529},"2026-02-05",12200,{"date":617,"open":566,"high":525,"low":566,"close":566,"change":219,"percent_change":384,"volume":618,"transactions":9,"vwap":566},"2026-02-04",37900,{"date":620,"open":495,"high":621,"low":581,"close":525,"change":457,"percent_change":458,"volume":622,"transactions":9,"vwap":525},"2026-02-03",10.705,542600,{"date":624,"open":486,"high":625,"low":626,"close":488,"change":182,"percent_change":183,"volume":627,"transactions":9,"vwap":488},"2026-02-02",10.678,10.645,16200,{"date":629,"open":488,"high":453,"low":492,"close":492,"change":219,"percent_change":384,"volume":630,"transactions":9,"vwap":492},"2026-01-30",14500,{"date":632,"open":633,"high":212,"low":492,"close":495,"change":15,"percent_change":15,"volume":634,"transactions":9,"vwap":495},"2026-01-29",10.675,35200,{"date":636,"open":486,"high":453,"low":486,"close":495,"change":15,"percent_change":15,"volume":637,"transactions":9,"vwap":495},"2026-01-28",5600,{"date":639,"open":486,"high":453,"low":486,"close":495,"change":182,"percent_change":183,"volume":640,"transactions":9,"vwap":495},"2026-01-27",1509000,{"date":642,"open":488,"high":495,"low":486,"close":488,"change":107,"percent_change":225,"volume":643,"transactions":9,"vwap":488},"2026-01-26",1902600,{"date":645,"open":453,"high":453,"low":488,"close":495,"change":182,"percent_change":183,"volume":646,"transactions":9,"vwap":495},"2026-01-23",2012300,{"date":648,"open":486,"high":495,"low":486,"close":488,"change":15,"percent_change":15,"volume":649,"transactions":9,"vwap":488},"2026-01-22",356400,{"date":651,"open":495,"high":495,"low":492,"close":488,"change":15,"percent_change":15,"volume":652,"transactions":9,"vwap":488},"2026-01-21",4639500,{"date":654,"open":486,"high":453,"low":486,"close":488,"change":107,"percent_change":225,"volume":655,"transactions":9,"vwap":488},"2026-01-20",51700,{"date":657,"open":486,"high":453,"low":486,"close":495,"change":182,"percent_change":183,"volume":658,"transactions":9,"vwap":495},"2026-01-16",40700,{"date":660,"open":525,"high":488,"low":525,"close":488,"change":15,"percent_change":15,"volume":661,"transactions":9,"vwap":488},"2026-01-15",43200,{"date":663,"open":488,"high":633,"low":488,"close":488,"change":107,"percent_change":225,"volume":664,"transactions":9,"vwap":488},"2026-01-14",57600,{"date":666,"open":453,"high":453,"low":488,"close":495,"change":182,"percent_change":183,"volume":667,"transactions":9,"vwap":495},"2026-01-13",460200,{"date":669,"open":486,"high":488,"low":626,"close":488,"change":295,"percent_change":296,"volume":670,"transactions":9,"vwap":488},"2026-01-12",128100,{"date":672,"open":673,"high":486,"low":525,"close":486,"change":15,"percent_change":15,"volume":674,"transactions":9,"vwap":486},"2026-01-09",10.641,15900,{"date":676,"open":486,"high":588,"low":529,"close":486,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":486},"2026-01-08",0.015,0.14,9200,{"date":681,"open":529,"high":525,"low":682,"close":683,"change":289,"percent_change":290,"volume":684,"transactions":9,"vwap":683},"2026-01-07",10.625,10.635,194800,{"date":686,"open":566,"high":486,"low":566,"close":525,"change":182,"percent_change":183,"volume":515,"transactions":9,"vwap":525},"2026-01-06",{"date":688,"open":529,"high":683,"low":566,"close":529,"change":295,"percent_change":296,"volume":411,"transactions":9,"vwap":529},"2026-01-05",{"date":690,"open":566,"high":566,"low":581,"close":581,"change":219,"percent_change":384,"volume":691,"transactions":9,"vwap":581},"2026-01-02",2700,{"date":693,"open":525,"high":486,"low":694,"close":529,"change":15,"percent_change":15,"volume":370,"transactions":9,"vwap":529},"2025-12-31",10.623,{"date":696,"open":529,"high":697,"low":436,"close":529,"change":295,"percent_change":296,"volume":698,"transactions":9,"vwap":529},"2025-12-30",10.643,782500,{"date":700,"open":525,"high":525,"low":436,"close":581,"change":182,"percent_change":183,"volume":342,"transactions":9,"vwap":581},"2025-12-29",{"date":702,"open":525,"high":486,"low":436,"close":436,"change":15,"percent_change":15,"volume":703,"transactions":9,"vwap":436},"2025-12-26",8400,{"date":705,"open":436,"high":525,"low":436,"close":436,"change":295,"percent_change":296,"volume":706,"transactions":9,"vwap":436},"2025-12-24",4300,{"date":708,"open":709,"high":566,"low":710,"close":710,"change":107,"percent_change":225,"volume":711,"transactions":9,"vwap":710},"2025-12-23",10.607,10.58,6600,{"date":713,"open":714,"high":566,"low":715,"close":715,"change":107,"percent_change":225,"volume":716,"transactions":9,"vwap":715},"2025-12-22",10.603,10.59,21200,{"date":718,"open":715,"high":581,"low":715,"close":436,"change":182,"percent_change":183,"volume":719,"transactions":9,"vwap":436},"2025-12-19",13800,{"date":721,"open":722,"high":722,"low":710,"close":715,"change":182,"percent_change":183,"volume":370,"transactions":9,"vwap":715},"2025-12-18",10.595,{"date":724,"open":725,"high":715,"low":725,"close":710,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":710},"2025-12-17",10.57,0.007,0.07,298600,{"date":730,"open":725,"high":715,"low":725,"close":731,"change":732,"percent_change":257,"volume":733,"transactions":9,"vwap":731},"2025-12-16",10.573,0.003,1200,{"date":735,"open":710,"high":722,"low":725,"close":725,"change":15,"percent_change":15,"volume":736,"transactions":9,"vwap":725},"2025-12-15",67300,{"date":738,"open":739,"high":739,"low":725,"close":725,"change":182,"percent_change":183,"volume":740,"transactions":9,"vwap":725},"2025-12-12",10.578,196900,{"date":742,"open":725,"high":743,"low":744,"close":744,"change":107,"percent_change":225,"volume":745,"transactions":9,"vwap":744},"2025-12-11",10.571,10.56,201700,{"date":747,"open":715,"high":715,"low":744,"close":725,"change":219,"percent_change":384,"volume":748,"transactions":9,"vwap":725},"2025-12-10",287300,{"date":750,"open":566,"high":525,"low":710,"close":715,"change":107,"percent_change":225,"volume":751,"transactions":9,"vwap":715},"2025-12-09",57000,{"date":753,"open":581,"high":581,"low":715,"close":436,"change":182,"percent_change":183,"volume":754,"transactions":9,"vwap":436},"2025-12-08",76000,{"date":756,"open":436,"high":683,"low":715,"close":715,"change":15,"percent_change":15,"volume":345,"transactions":9,"vwap":715},"2025-12-05",{"date":758,"open":436,"high":581,"low":715,"close":715,"change":107,"percent_change":225,"volume":759,"transactions":9,"vwap":715},"2025-12-04",58000,{"date":761,"open":581,"high":529,"low":715,"close":436,"change":219,"percent_change":384,"volume":762,"transactions":9,"vwap":436},"2025-12-03",64300,{"date":764,"open":566,"high":566,"low":566,"close":566,"change":107,"percent_change":225,"volume":765,"transactions":9,"vwap":566},"2025-12-02",191000,{"date":767,"open":525,"high":525,"low":581,"close":529,"change":107,"percent_change":225,"volume":768,"transactions":9,"vwap":529},"2025-12-01",91400,{"date":770,"open":529,"high":525,"low":529,"close":525,"change":182,"percent_change":183,"volume":533,"transactions":9,"vwap":525},"2025-11-28",{"date":772,"open":529,"high":525,"low":529,"close":529,"change":15,"percent_change":15,"volume":773,"transactions":9,"vwap":529},"2025-11-26",25300,{"date":775,"open":529,"high":525,"low":529,"close":529,"change":15,"percent_change":15,"volume":308,"transactions":9,"vwap":529},"2025-11-25",{"date":777,"open":525,"high":486,"low":566,"close":529,"change":15,"percent_change":15,"volume":778,"transactions":9,"vwap":529},"2025-11-24",67000,{"date":780,"open":529,"high":683,"low":436,"close":529,"change":15,"percent_change":15,"volume":781,"transactions":9,"vwap":529},"2025-11-21",184000,{"date":783,"open":566,"high":525,"low":566,"close":529,"change":15,"percent_change":15,"volume":784,"transactions":9,"vwap":529},"2025-11-20",89100,{"date":786,"open":581,"high":787,"low":581,"close":529,"change":219,"percent_change":384,"volume":788,"transactions":9,"vwap":529},"2025-11-19",10.637,5200,{"date":790,"open":525,"high":486,"low":529,"close":486,"change":182,"percent_change":183,"volume":791,"transactions":9,"vwap":486},"2025-11-18",509900,{"date":793,"open":566,"high":486,"low":794,"close":525,"change":295,"percent_change":296,"volume":795,"transactions":9,"vwap":525},"2025-11-17",10.605,52700,{"date":797,"open":529,"high":486,"low":610,"close":566,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":566},"2025-11-14",-0.07,-0.65,324300,{"date":802,"open":492,"high":453,"low":682,"close":453,"change":611,"percent_change":142,"volume":803,"transactions":9,"vwap":453},"2025-11-13",111300,{"date":805,"open":492,"high":509,"low":486,"close":486,"change":107,"percent_change":225,"volume":806,"transactions":9,"vwap":486},"2025-11-12",49700,{"date":808,"open":486,"high":314,"low":486,"close":492,"change":15,"percent_change":15,"volume":809,"transactions":9,"vwap":492},"2025-11-11",12500,{"date":811,"open":486,"high":812,"low":486,"close":492,"change":15,"percent_change":15,"volume":813,"transactions":9,"vwap":492},"2025-11-10",10.722,26900,{"date":815,"open":525,"high":488,"low":525,"close":492,"change":457,"percent_change":458,"volume":816,"transactions":9,"vwap":492},"2025-11-07",53800,{"date":818,"open":492,"high":265,"low":819,"close":453,"change":219,"percent_change":384,"volume":820,"transactions":9,"vwap":453},"2025-11-06",10.651,320700,{"date":822,"open":525,"high":448,"low":525,"close":473,"change":727,"percent_change":132,"volume":823,"transactions":9,"vwap":473},"2025-11-05",18500,{"date":825,"open":486,"high":826,"low":525,"close":525,"change":457,"percent_change":458,"volume":827,"transactions":9,"vwap":525},"2025-11-04",10.757,52800,{"date":829,"open":830,"high":473,"low":488,"close":488,"change":245,"percent_change":246,"volume":585,"transactions":9,"vwap":488},"2025-11-03",10.697,{"date":832,"open":351,"high":321,"low":473,"close":473,"change":245,"percent_change":246,"volume":833,"transactions":9,"vwap":473},"2025-10-31",22100,{"date":835,"open":836,"high":287,"low":424,"close":428,"change":15,"percent_change":15,"volume":578,"transactions":9,"vwap":428},"2025-10-30",10.784,{"date":838,"open":424,"high":265,"low":424,"close":428,"change":182,"percent_change":183,"volume":839,"transactions":9,"vwap":428},"2025-10-29",5500,{"date":841,"open":399,"high":287,"low":448,"close":424,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":424},"2025-10-28",-0.06,-0.56,16900,{"date":846,"open":351,"high":19,"low":428,"close":287,"change":727,"percent_change":847,"volume":848,"transactions":9,"vwap":287},"2025-10-27",0.65,156900,{"date":850,"open":488,"high":321,"low":488,"close":448,"change":464,"percent_change":851,"volume":852,"transactions":9,"vwap":448},"2025-10-24",1.04,28000,{"date":854,"open":287,"high":287,"low":566,"close":566,"change":220,"percent_change":855,"volume":856,"transactions":9,"vwap":566},"2025-10-23",-1.67,53600,{"date":858,"open":859,"high":859,"low":322,"close":287,"change":15,"percent_change":15,"volume":860,"transactions":9,"vwap":287},"2025-10-22",10.819,279800,{"date":862,"open":287,"high":299,"low":424,"close":287,"change":257,"percent_change":258,"volume":863,"transactions":9,"vwap":287},"2025-10-21",189100,{"date":865,"open":212,"high":212,"low":448,"close":322,"change":457,"percent_change":458,"volume":866,"transactions":9,"vwap":322},"2025-10-20",254800,{"date":868,"open":265,"high":265,"low":287,"close":287,"change":245,"percent_change":246,"volume":869,"transactions":9,"vwap":287},"2025-10-17",188100,{"date":871,"open":428,"high":265,"low":872,"close":265,"change":873,"percent_change":154,"volume":874,"transactions":9,"vwap":265},"2025-10-16",10.735,0.08,322400,{"date":876,"open":287,"high":265,"low":877,"close":399,"change":245,"percent_change":246,"volume":878,"transactions":9,"vwap":399},"2025-10-15",10.711,82800,{"date":880,"open":287,"high":13,"low":322,"close":287,"change":257,"percent_change":258,"volume":881,"transactions":9,"vwap":287},"2025-10-14",143600,{"date":883,"open":473,"high":265,"low":473,"close":322,"change":102,"percent_change":449,"volume":884,"transactions":9,"vwap":322},"2025-10-13",152200,{"date":886,"open":887,"high":887,"low":469,"close":473,"change":842,"percent_change":843,"volume":888,"transactions":9,"vwap":473},"2025-10-10",10.97,382700,{"date":890,"open":436,"high":212,"low":891,"close":322,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":322},"2025-10-09",10.54,0.16,1.51,458800,{"date":896,"open":897,"high":581,"low":897,"close":581,"change":873,"percent_change":898,"volume":899,"transactions":9,"vwap":581},"2025-10-08",10.49,0.76,263600,{"date":901,"open":902,"high":903,"low":897,"close":903,"change":182,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2025-10-07",10.52,10.53,0.1,51300,{"date":907,"open":908,"high":902,"low":908,"close":902,"change":257,"percent_change":909,"volume":910,"transactions":9,"vwap":902},"2025-10-06",10.48,0.29,191200,{"date":912,"open":913,"high":913,"low":914,"close":897,"change":15,"percent_change":15,"volume":915,"transactions":9,"vwap":897},"2025-10-03",10.5,10.46,97700,{"date":917,"open":908,"high":913,"low":914,"close":897,"change":107,"percent_change":918,"volume":919,"transactions":9,"vwap":897},"2025-10-02",-0.1,95300,{"date":921,"open":908,"high":922,"low":908,"close":913,"change":295,"percent_change":296,"volume":923,"transactions":9,"vwap":913},"2025-10-01",10.51,58300,{"date":925,"open":897,"high":897,"low":914,"close":908,"change":457,"percent_change":926,"volume":927,"transactions":9,"vwap":908},"2025-09-30",-0.29,84300,{"date":929,"open":922,"high":891,"low":908,"close":922,"change":391,"percent_change":930,"volume":931,"transactions":9,"vwap":922},"2025-09-29",-0.24,241300,{"date":933,"open":922,"high":610,"low":913,"close":934,"change":391,"percent_change":930,"volume":935,"transactions":9,"vwap":934},"2025-09-26",10.535,160500,{"date":937,"open":913,"high":436,"low":914,"close":744,"change":182,"percent_change":183,"volume":938,"transactions":9,"vwap":744},"2025-09-25",1285600,{"date":940,"open":610,"high":941,"low":914,"close":610,"change":257,"percent_change":909,"volume":942,"transactions":9,"vwap":610},"2025-09-24",10.566,201500,{"date":944,"open":897,"high":891,"low":897,"close":902,"change":257,"percent_change":909,"volume":945,"transactions":9,"vwap":902},"2025-09-23",76700,{"date":947,"open":903,"high":903,"low":908,"close":897,"change":245,"percent_change":948,"volume":949,"transactions":9,"vwap":897},"2025-09-22",-0.38,32200,{"date":951,"open":903,"high":903,"low":897,"close":903,"change":677,"percent_change":678,"volume":952,"transactions":9,"vwap":903},"2025-09-19",48000,{"date":954,"open":902,"high":903,"low":908,"close":955,"change":677,"percent_change":678,"volume":956,"transactions":9,"vwap":955},"2025-09-18",10.515,146900,{"date":958,"open":908,"high":902,"low":908,"close":913,"change":219,"percent_change":384,"volume":959,"transactions":9,"vwap":913},"2025-09-17",16100,{"date":961,"open":922,"high":902,"low":908,"close":902,"change":295,"percent_change":296,"volume":962,"transactions":9,"vwap":902},"2025-09-16",21300,{"date":964,"open":913,"high":922,"low":965,"close":913,"change":15,"percent_change":15,"volume":966,"transactions":9,"vwap":913},"2025-09-15",10.483,32100,{"date":968,"open":913,"high":969,"low":970,"close":913,"change":15,"percent_change":15,"volume":971,"transactions":9,"vwap":913},"2025-09-12",10.512,10.47,39800,{"date":973,"open":922,"high":710,"low":974,"close":913,"change":219,"percent_change":384,"volume":975,"transactions":9,"vwap":913},"2025-09-11",10.45,97000,{"date":977,"open":610,"high":610,"low":913,"close":902,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":902},"2025-09-10",-0.015,-0.14,13400,{"date":982,"open":891,"high":610,"low":897,"close":934,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":934},"2025-09-09",0.025,0.24,31500,{"date":987,"open":891,"high":891,"low":913,"close":922,"change":15,"percent_change":15,"volume":988,"transactions":9,"vwap":922},"2025-09-08",38800,{"date":990,"open":913,"high":891,"low":970,"close":922,"change":107,"percent_change":918,"volume":991,"transactions":9,"vwap":922},"2025-09-05",24300,{"date":993,"open":610,"high":610,"low":913,"close":902,"change":457,"percent_change":458,"volume":994,"transactions":9,"vwap":902},"2025-09-04",22300,{"date":996,"open":610,"high":610,"low":922,"close":610,"change":182,"percent_change":183,"volume":997,"transactions":9,"vwap":610},"2025-09-03",20300,{"date":999,"open":891,"high":1000,"low":913,"close":891,"change":15,"percent_change":15,"volume":1001,"transactions":9,"vwap":891},"2025-09-02",10.555,75500,{"date":1003,"open":744,"high":744,"low":922,"close":891,"change":391,"percent_change":930,"volume":1004,"transactions":9,"vwap":891},"2025-08-29",39400,{"date":1006,"open":710,"high":710,"low":1007,"close":1008,"change":978,"percent_change":979,"volume":370,"transactions":9,"vwap":1008},"2025-08-28",10.554,10.565,{"date":1010,"open":1011,"high":710,"low":922,"close":710,"change":295,"percent_change":296,"volume":1012,"transactions":9,"vwap":710},"2025-08-27",10.545,5800,{"date":1014,"open":1015,"high":744,"low":1016,"close":744,"change":295,"percent_change":296,"volume":733,"transactions":9,"vwap":744},"2025-08-26",10.553,10.543,{"date":1018,"open":744,"high":744,"low":891,"close":891,"change":107,"percent_change":225,"volume":1019,"transactions":9,"vwap":891},"2025-08-25",14900,{"date":1021,"open":891,"high":1008,"low":891,"close":610,"change":15,"percent_change":15,"volume":1022,"transactions":9,"vwap":610},"2025-08-22",159500,{"date":1024,"open":744,"high":744,"low":922,"close":610,"change":1025,"percent_change":183,"volume":582,"transactions":9,"vwap":610},"2025-08-21",0.009,{"date":1027,"open":436,"high":436,"low":891,"close":1028,"change":1029,"percent_change":102,"volume":1030,"transactions":9,"vwap":1028},"2025-08-20",10.541,0.006,238600,{"date":1032,"open":902,"high":725,"low":902,"close":934,"change":1033,"percent_change":225,"volume":1034,"transactions":9,"vwap":934},"2025-08-19",-0.009,37800,{"date":1036,"open":902,"high":725,"low":902,"close":1037,"change":1038,"percent_change":611,"volume":1039,"transactions":9,"vwap":1037},"2025-08-18",10.544,0.004,1300,{"date":1041,"open":610,"high":610,"low":902,"close":891,"change":107,"percent_change":225,"volume":1042,"transactions":9,"vwap":891},"2025-08-15",10100,{"date":1044,"open":715,"high":715,"low":955,"close":610,"change":391,"percent_change":930,"volume":1045,"transactions":9,"vwap":610},"2025-08-14",10500,{"date":1047,"open":610,"high":436,"low":610,"close":1048,"change":611,"percent_change":142,"volume":381,"transactions":9,"vwap":1048},"2025-08-13",10.575,{"date":1050,"open":1051,"high":934,"low":902,"close":934,"change":677,"percent_change":678,"volume":1052,"transactions":9,"vwap":934},"2025-08-12",10.526,1800,{"date":1054,"open":891,"high":610,"low":902,"close":902,"change":219,"percent_change":384,"volume":1055,"transactions":9,"vwap":902},"2025-08-11",22800,{"date":1057,"open":1058,"high":610,"low":922,"close":891,"change":107,"percent_change":225,"volume":1059,"transactions":9,"vwap":891},"2025-08-08",10.523,30200,{"date":1061,"open":891,"high":610,"low":891,"close":610,"change":15,"percent_change":15,"volume":1062,"transactions":9,"vwap":610},"2025-08-07",29000,{"date":1064,"open":744,"high":744,"low":891,"close":610,"change":457,"percent_change":458,"volume":1065,"transactions":9,"vwap":610},"2025-08-06",29400,{"date":1067,"open":902,"high":710,"low":902,"close":710,"change":295,"percent_change":296,"volume":1068,"transactions":9,"vwap":710},"2025-08-05",800,{"date":1070,"open":744,"high":744,"low":744,"close":744,"change":15,"percent_change":15,"volume":1071,"transactions":9,"vwap":744},"2025-08-04",169000,{"date":1073,"open":922,"high":725,"low":922,"close":744,"change":295,"percent_change":296,"volume":1074,"transactions":9,"vwap":744},"2025-08-01",10900,{"date":1076,"open":922,"high":891,"low":922,"close":891,"change":295,"percent_change":296,"volume":1077,"transactions":9,"vwap":891},"2025-07-31",56400,{"date":1079,"open":922,"high":610,"low":922,"close":902,"change":107,"percent_change":225,"volume":1080,"transactions":9,"vwap":902},"2025-07-30",8000,{"date":1082,"open":922,"high":710,"low":922,"close":903,"change":15,"percent_change":15,"volume":952,"transactions":9,"vwap":903},"2025-07-29",{"date":1084,"open":1085,"high":1085,"low":903,"close":903,"change":15,"percent_change":15,"volume":1086,"transactions":9,"vwap":903},"2025-07-28",10.558,1100,{"date":1088,"open":903,"high":891,"low":922,"close":903,"change":978,"percent_change":979,"volume":1089,"transactions":9,"vwap":903},"2025-07-25",31000,{"date":1091,"open":903,"high":744,"low":903,"close":1011,"change":677,"percent_change":678,"volume":691,"transactions":9,"vwap":1011},"2025-07-24",{"date":1093,"open":903,"high":1028,"low":902,"close":903,"change":15,"percent_change":15,"volume":1094,"transactions":9,"vwap":903},"2025-07-23",2300,{"date":1096,"open":902,"high":934,"low":902,"close":903,"change":182,"percent_change":904,"volume":1012,"transactions":9,"vwap":903},"2025-07-22",{"date":1098,"open":902,"high":903,"low":922,"close":902,"change":107,"percent_change":225,"volume":1099,"transactions":9,"vwap":902},"2025-07-21",37200,{"date":1101,"open":922,"high":891,"low":922,"close":903,"change":15,"percent_change":15,"volume":612,"transactions":9,"vwap":903},"2025-07-18",{"date":1103,"open":715,"high":436,"low":903,"close":903,"change":457,"percent_change":458,"volume":1104,"transactions":9,"vwap":903},"2025-07-17",24800,{"date":1106,"open":744,"high":744,"low":922,"close":744,"change":257,"percent_change":258,"volume":1107,"transactions":9,"vwap":744},"2025-07-16",26400,{"date":1109,"open":744,"high":744,"low":903,"close":903,"change":107,"percent_change":225,"volume":1110,"transactions":9,"vwap":903},"2025-07-15",11500,{"date":1112,"open":294,"high":294,"low":902,"close":891,"change":15,"percent_change":15,"volume":1113,"transactions":9,"vwap":891},"2025-07-14",42700,{"date":1115,"open":902,"high":744,"low":922,"close":891,"change":107,"percent_change":225,"volume":1116,"transactions":9,"vwap":891},"2025-07-11",66100,{"date":1118,"open":610,"high":725,"low":610,"close":610,"change":182,"percent_change":183,"volume":1119,"transactions":9,"vwap":610},"2025-07-10",51400,{"date":1121,"open":902,"high":610,"low":902,"close":891,"change":15,"percent_change":15,"volume":1122,"transactions":9,"vwap":891},"2025-07-09",435800,{"date":1124,"open":436,"high":436,"low":955,"close":891,"change":15,"percent_change":15,"volume":1125,"transactions":9,"vwap":891},"2025-07-08",45400,{"date":1127,"open":492,"high":492,"low":902,"close":891,"change":290,"percent_change":1128,"volume":1129,"transactions":9,"vwap":891},"2025-07-07",-0.47,18700,{"date":1131,"open":744,"high":566,"low":903,"close":715,"change":1132,"percent_change":909,"volume":1133,"transactions":9,"vwap":715},"2025-07-03",0.031,16500,{"date":1135,"open":715,"high":715,"low":891,"close":1136,"change":437,"percent_change":258,"volume":1137,"transactions":9,"vwap":1136},"2025-07-02",10.559,302900,{"date":1139,"open":436,"high":436,"low":902,"close":903,"change":182,"percent_change":904,"volume":1140,"transactions":9,"vwap":903},"2025-07-01",136600,{"date":1142,"open":436,"high":1143,"low":902,"close":902,"change":182,"percent_change":904,"volume":1144,"transactions":9,"vwap":902},"2025-06-30",10.648,201300,{"date":1146,"open":436,"high":581,"low":913,"close":922,"change":219,"percent_change":384,"volume":1147,"transactions":9,"vwap":922},"2025-06-27",113100,{"date":1149,"open":744,"high":581,"low":902,"close":903,"change":219,"percent_change":384,"volume":1150,"transactions":9,"vwap":903},"2025-06-26",238800,{"date":1152,"open":566,"high":529,"low":891,"close":610,"change":290,"percent_change":1128,"volume":1153,"transactions":9,"vwap":610},"2025-06-25",405400,{"date":1155,"open":1156,"high":566,"low":744,"close":436,"change":182,"percent_change":183,"volume":1157,"transactions":9,"vwap":436},"2025-06-24",10.604,47200,{"date":1159,"open":529,"high":469,"low":710,"close":715,"change":295,"percent_change":296,"volume":1160,"transactions":9,"vwap":715},"2025-06-23",169700,{"date":1162,"open":1000,"high":581,"low":610,"close":725,"change":219,"percent_change":384,"volume":1163,"transactions":9,"vwap":725},"2025-06-20",267300,{"date":1165,"open":744,"high":715,"low":744,"close":715,"change":182,"percent_change":183,"volume":1166,"transactions":9,"vwap":715},"2025-06-18",8600,{"date":1168,"open":725,"high":525,"low":610,"close":710,"change":219,"percent_change":384,"volume":1169,"transactions":9,"vwap":710},"2025-06-17",200500,{"date":1171,"open":794,"high":525,"low":744,"close":436,"change":295,"percent_change":296,"volume":1172,"transactions":9,"vwap":436},"2025-06-16",72700,{"date":1174,"open":725,"high":566,"low":1175,"close":710,"change":457,"percent_change":458,"volume":1176,"transactions":9,"vwap":710},"2025-06-13",10.551,61400,{"date":1178,"open":581,"high":682,"low":710,"close":581,"change":182,"percent_change":183,"volume":1179,"transactions":9,"vwap":581},"2025-06-12",288400,{"date":1181,"open":710,"high":486,"low":610,"close":436,"change":15,"percent_change":15,"volume":1182,"transactions":9,"vwap":436},"2025-06-11",118700,{"date":1184,"open":529,"high":529,"low":725,"close":436,"change":219,"percent_change":384,"volume":1185,"transactions":9,"vwap":436},"2025-06-10",836100,{"date":1187,"open":469,"high":469,"low":744,"close":566,"change":290,"percent_change":1128,"volume":1188,"transactions":9,"vwap":566},"2025-06-09",194900,{"date":1190,"open":566,"high":469,"low":436,"close":488,"change":295,"percent_change":296,"volume":1191,"transactions":9,"vwap":488},"2025-06-06",617800,{"date":1193,"open":212,"high":206,"low":436,"close":486,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":486},"2025-06-05",-0.46,-4.14,4019200,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1199,"change":15,"percent_change":15,"volume":1202,"transactions":9,"vwap":1199},"2025-06-04",11.11,11.287,11.05,114700,{"date":1204,"open":1205,"high":1205,"low":1199,"close":1199,"change":225,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1199},"2025-06-03",11.4,-0.8,52300,{"date":1209,"open":1210,"high":1205,"low":1201,"close":1211,"change":464,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2025-06-02",11.1,11.2,0.99,163300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":219,"percent_change":220,"volume":232,"transactions":9,"vwap":1219},"2025-05-30",11.13,11.14,11,11.09,{"date":1221,"open":1210,"high":1222,"low":1218,"close":1199,"change":182,"percent_change":183,"volume":1223,"transactions":9,"vwap":1199},"2025-05-29",11.23,54500,{"date":1225,"open":1205,"high":1226,"low":1227,"close":1210,"change":918,"percent_change":1228,"volume":1077,"transactions":9,"vwap":1210},"2025-05-28",11.42,11.04,-0.89,{"date":1230,"open":1205,"high":1231,"low":1232,"close":1211,"change":15,"percent_change":15,"volume":1233,"transactions":9,"vwap":1211},"2025-05-27",11.49,11.16,57700,{"date":1235,"open":1236,"high":171,"low":1210,"close":1211,"change":904,"percent_change":62,"volume":1237,"transactions":9,"vwap":1211},"2025-05-23",11.45,561200,{"date":1239,"open":1240,"high":1211,"low":1218,"close":1210,"change":611,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1210},"2025-05-22",11.15,0.36,8800,{"date":1244,"open":1210,"high":1211,"low":1218,"close":1245,"change":245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2025-05-21",11.06,-0.36,109200,{"date":1249,"open":1240,"high":1205,"low":1218,"close":1210,"change":295,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1210},"2025-05-20",0.18,128200,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1255,"change":220,"percent_change":1256,"volume":827,"transactions":9,"vwap":1255},"2025-05-19",11.51,11.08,-1.6,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":225,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2025-05-16",11.5,11.22,11.26,-0.79,28100,{"date":1265,"open":1259,"high":1259,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":603,"transactions":9,"vwap":1267},"2025-05-15",11.3,11.35,-0.13,-1.13,{"date":1271,"open":1199,"high":1272,"low":1210,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2025-05-14",11.61,11.48,0.37,3.33,157600,{"date":1278,"open":1279,"high":1280,"low":1218,"close":1199,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1199},"2025-05-13",11.225,11.31,-0.145,-1.29,107000,{"date":1285,"open":1201,"high":1286,"low":1201,"close":1287,"change":1288,"percent_change":465,"volume":1289,"transactions":9,"vwap":1287},"2025-05-12",11.29,11.255,0.115,74000,{"date":1291,"open":1210,"high":1292,"low":1210,"close":1217,"change":219,"percent_change":220,"volume":1293,"transactions":9,"vwap":1217},"2025-05-09",11.174,65300,{"date":1295,"open":1199,"high":1296,"low":1210,"close":1232,"change":611,"percent_change":1241,"volume":719,"transactions":9,"vwap":1232},"2025-05-08",11.18,{"date":1298,"open":1255,"high":1211,"low":1255,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2025-05-07",11.12,0.095,0.86,139900,{"date":1304,"open":1205,"high":1205,"low":1218,"close":1305,"change":601,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2025-05-06",11.025,-0.72,90400,{"date":1309,"open":1210,"high":1205,"low":1218,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2025-05-05",11.105,-0.115,-1.02,28600,{"date":1315,"open":1217,"high":1287,"low":1210,"close":1260,"change":727,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1260},"2025-05-02",0.63,44500,{"date":1319,"open":1201,"high":1266,"low":1201,"close":1240,"change":904,"percent_change":62,"volume":1320,"transactions":9,"vwap":1240},"2025-05-01",488500,{"date":1322,"open":1255,"high":1210,"low":1218,"close":1201,"change":391,"percent_change":392,"volume":1323,"transactions":9,"vwap":1201},"2025-04-30",819400,{"date":1325,"open":251,"high":1205,"low":251,"close":1326,"change":1327,"percent_change":893,"volume":1328,"transactions":9,"vwap":1326},"2025-04-29",11.075,0.165,303500,{"date":1330,"open":14,"high":1331,"low":265,"close":235,"change":102,"percent_change":1332,"volume":1333,"transactions":9,"vwap":235},"2025-04-28",10.946,0.55,78100,{"date":1335,"open":256,"high":269,"low":212,"close":212,"change":182,"percent_change":183,"volume":1336,"transactions":9,"vwap":212},"2025-04-25",17500,{"date":1338,"open":265,"high":269,"low":351,"close":265,"change":611,"percent_change":1274,"volume":1339,"transactions":9,"vwap":265},"2025-04-24",115700,{"date":1341,"open":486,"high":287,"low":486,"close":287,"change":219,"percent_change":220,"volume":1342,"transactions":9,"vwap":287},"2025-04-23",11200,{"date":1344,"open":436,"high":294,"low":436,"close":294,"change":1345,"percent_change":1346,"volume":1045,"transactions":9,"vwap":294},"2025-04-22",0.12,1.12,{"date":1348,"open":469,"high":469,"low":469,"close":469,"change":290,"percent_change":1128,"volume":1349,"transactions":9,"vwap":469},"2025-04-21",100,{"date":1351,"open":428,"high":428,"low":428,"close":428,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":428},"2025-04-17",{"date":1353,"open":903,"high":428,"low":903,"close":428,"change":611,"percent_change":1274,"volume":504,"transactions":9,"vwap":428},"2025-04-16",{"date":1355,"open":473,"high":473,"low":473,"close":473,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":473},"2025-04-15",{"date":1357,"open":473,"high":473,"low":473,"close":473,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":473},"2025-04-14",{"date":1359,"open":473,"high":473,"low":469,"close":473,"change":182,"percent_change":183,"volume":1086,"transactions":9,"vwap":473},"2025-04-11",{"date":1361,"open":469,"high":473,"low":469,"close":469,"change":245,"percent_change":246,"volume":1362,"transactions":9,"vwap":469},"2025-04-10",2100,{"date":1364,"open":428,"high":428,"low":715,"close":424,"change":257,"percent_change":258,"volume":1365,"transactions":9,"vwap":424},"2025-04-09",11300,{"date":1367,"open":1368,"high":314,"low":1368,"close":473,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":473},"2025-04-08",10.557,-0.237,-2.16,600,{"date":1373,"open":351,"high":1374,"low":469,"close":1374,"change":1375,"percent_change":1376,"volume":1362,"transactions":9,"vwap":1374},"2025-04-07",10.947,0.327,3.08,{"date":1378,"open":581,"high":525,"low":436,"close":566,"change":798,"percent_change":799,"volume":1379,"transactions":9,"vwap":566},"2025-04-04",18300,{"date":1381,"open":1382,"high":428,"low":581,"close":453,"change":1383,"percent_change":1312,"volume":1384,"transactions":9,"vwap":453},"2025-04-03",10.611,-0.11,36000,{"date":1386,"open":1387,"high":287,"low":453,"close":287,"change":1250,"percent_change":1388,"volume":1389,"transactions":9,"vwap":287},"2025-04-02",10.761,1.69,99200,{"date":1391,"open":424,"high":14,"low":566,"close":566,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":566},"2025-04-01",-0.17,-1.58,11600,{"date":1396,"open":428,"high":287,"low":428,"close":321,"change":611,"percent_change":1274,"volume":1397,"transactions":9,"vwap":321},"2025-03-31",1500,{"date":1399,"open":428,"high":287,"low":428,"close":428,"change":219,"percent_change":384,"volume":355,"transactions":9,"vwap":428},"2025-03-28",{"date":1401,"open":351,"high":181,"low":621,"close":322,"change":107,"percent_change":225,"volume":1402,"transactions":9,"vwap":322},"2025-03-27",148700,{"date":1404,"open":633,"high":1405,"low":633,"close":351,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":351},"2025-03-26",11.01,0.13,1.22,123700,{"date":1410,"open":495,"high":495,"low":486,"close":486,"change":457,"percent_change":458,"volume":323,"transactions":9,"vwap":486},"2025-03-25",{"date":1412,"open":1413,"high":495,"low":1413,"close":495,"change":15,"percent_change":15,"volume":477,"transactions":9,"vwap":495},"2025-03-24",10.627,{"date":1415,"open":495,"high":495,"low":566,"close":495,"change":15,"percent_change":15,"volume":1371,"transactions":9,"vwap":495},"2025-03-21",{"date":1417,"open":495,"high":495,"low":495,"close":495,"change":15,"percent_change":15,"volume":335,"transactions":9,"vwap":495},"2025-03-20",{"date":1419,"open":436,"high":495,"low":436,"close":495,"change":107,"percent_change":225,"volume":1420,"transactions":9,"vwap":495},"2025-03-19",12000,{"date":1422,"open":725,"high":453,"low":725,"close":453,"change":873,"percent_change":1423,"volume":1424,"transactions":9,"vwap":453},"2025-03-18",0.75,46100,{"date":1426,"open":436,"high":525,"low":436,"close":581,"change":107,"percent_change":225,"volume":1427,"transactions":9,"vwap":581},"2025-03-17",8100,{"date":1429,"open":495,"high":495,"low":436,"close":566,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":566},"2025-03-14",0.05,0.47,1700,{"date":1434,"open":294,"high":294,"low":725,"close":725,"change":245,"percent_change":948,"volume":1045,"transactions":9,"vwap":725},"2025-03-13",{"date":1436,"open":495,"high":495,"low":581,"close":581,"change":182,"percent_change":183,"volume":305,"transactions":9,"vwap":581},"2025-03-12",{"date":1438,"open":1439,"high":495,"low":725,"close":436,"change":107,"percent_change":225,"volume":553,"transactions":9,"vwap":436},"2025-03-11",10.583,{"date":1441,"open":495,"high":453,"low":902,"close":581,"change":611,"percent_change":142,"volume":556,"transactions":9,"vwap":581},"2025-03-10",{"date":1443,"open":697,"high":486,"low":725,"close":725,"change":15,"percent_change":15,"volume":1444,"transactions":9,"vwap":725},"2025-03-07",20100,{"date":1446,"open":725,"high":725,"low":725,"close":725,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":725},"2025-03-06",{"date":1448,"open":436,"high":436,"low":902,"close":725,"change":457,"percent_change":458,"volume":311,"transactions":9,"vwap":725},"2025-03-05",{"date":1450,"open":436,"high":436,"low":902,"close":436,"change":1430,"percent_change":1431,"volume":1451,"transactions":9,"vwap":436},"2025-03-04",26500,{"date":1453,"open":715,"high":486,"low":610,"close":610,"change":257,"percent_change":909,"volume":1454,"transactions":9,"vwap":610},"2025-03-03",161800,{"date":1456,"open":725,"high":725,"low":902,"close":902,"change":290,"percent_change":1128,"volume":1457,"transactions":9,"vwap":902},"2025-02-28",22900,{"date":1459,"open":744,"high":725,"low":744,"close":725,"change":182,"percent_change":183,"volume":1460,"transactions":9,"vwap":725},"2025-02-27",2500,{"date":1462,"open":902,"high":436,"low":902,"close":744,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":744},"2025-02-26",0.021,0.2,9500,{"date":1467,"open":486,"high":486,"low":903,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-02-25",10.539,-0.021,-0.2,4900,{"date":1473,"open":436,"high":436,"low":903,"close":744,"change":15,"percent_change":15,"volume":1474,"transactions":9,"vwap":744},"2025-02-24",6200,{"date":1476,"open":908,"high":486,"low":974,"close":744,"change":904,"percent_change":1477,"volume":1478,"transactions":9,"vwap":744},"2025-02-21",0.96,67100,{"date":1480,"open":1481,"high":908,"low":172,"close":914,"change":183,"percent_change":1482,"volume":1483,"transactions":9,"vwap":914},"2025-02-20",10.355,0.87,201600,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":246,"volume":1489,"transactions":9,"vwap":1487},"2025-02-19",10.39,10.37,-0.039,273100,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":305,"transactions":9,"vwap":1492},"2025-02-18",10.409,-0.091,-0.87,{"date":1496,"open":913,"high":913,"low":913,"close":913,"change":15,"percent_change":15,"volume":477,"transactions":9,"vwap":913},"2025-02-14",{"date":1498,"open":913,"high":913,"low":913,"close":913,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":913},"2025-02-13",{"date":1500,"open":913,"high":913,"low":913,"close":913,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":913},"2025-02-12",{"date":176,"open":913,"high":913,"low":913,"close":913,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":913}]