[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHAR":3,"homepage-market-summary":25,"stock-historical-CHAR":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CHAR","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Charlton Aria Acquisition Corporation Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Charlton Aria Acquisition Corp is a blank check company.","Monterey, CA",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":19,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},10.97,0,1233,39,10.9704,11.475,10.35,7749.680276908297,55.1,845,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":34,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":34},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":34},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":34},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":34},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":176},365,1000,{"period_high":20,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":15,"start_date":175,"end_date":5},10.07,7889,2879658.783412,8.94,"2025-03-21",[177,178,185,190,197,202,211,220,229,236,241,249,253,258,265,270,274,280,285,290,296,299,303,308,313,317,322,326,332,338,345,351,358,365,367,370,372,374,378,381,383,386,389,391,393,395,397,401,403,405,407,409,414,416,418,421,426,431,433,440,442,445,447,449,451,453,455,460,464,467,474,476,478,483,490,494,497,499,501,503,507,511,515,519,521,523,525,529,533,538,541,546,550,554,556,559,564,567,569,571,574,577,580,583,586,588,590,592,594,596,598,600,603,606,608,610,612,614,616,618,621,623,626,628,631,634,636,639,641,644,647,649,651,653,655,657,659,661,666,668,670,672,675,679,681,683,685,690,694,696,698,700,702,705,708,711,718,721,725,728,730,733,735,738,742,745,748,750,753,755,758,761,763,765,767,769,771,773,776,780,782,784,786,789,792,794,797,800,802,804,806,810,813,817,819,821,823,827,830,832,834,838,840,842,844,846,848,850,852,854,856,858,860,862,864,866,869,871,873,875,878,881,883,885,887,889,891,893,895,897,899,902,905,907,909,912,915,917,920,923,925,927,929,931,934,937,940,943,947,949,952,956,958,960,962,964,967,969,972,974,976,979,981,983,985,988,990,992,997,1000,1003,1005,1008,1013,1015,1017,1019,1021,1023,1025,1027,1030,1032,1036,1039,1043,1046,1048,1050,1053,1055,1058,1061,1064,1067,1070,1072,1074,1076,1078,1080,1082,1086,1089,1091,1096,1101,1103,1105,1107,1109,1111,1116,1120,1123,1125,1130,1133,1135,1137,1139,1141,1144,1146,1149,1151,1154,1157,1159,1161,1165,1167,1171,1174,1177,1180,1183,1185,1187,1190,1193,1195,1199,1202,1204,1206,1209,1212,1217,1220,1223,1225,1228,1232,1235,1238,1240,1242,1244,1246,1249,1252,1256,1258,1260],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":19},{"date":179,"open":180,"high":181,"low":15,"close":15,"change":16,"percent_change":16,"volume":182,"transactions":183,"vwap":184},"2026-10-01",10.9899,10.99,37722.3516,124,10.9738,{"date":186,"open":15,"high":187,"low":15,"close":15,"change":16,"percent_change":16,"volume":188,"transactions":61,"vwap":189},"2026-09-30",10.9701,7632.3516,10.9702,{"date":191,"open":15,"high":15,"low":15,"close":15,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-29",-0.02,-0.18,524.3516,17,10.9708,{"date":198,"open":15,"high":181,"low":199,"close":181,"change":16,"percent_change":16,"volume":200,"transactions":18,"vwap":201},"2026-09-28",10.9661,3842.3516,10.9698,{"date":203,"open":204,"high":181,"low":205,"close":181,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-25",10.9792,10.96,-0.025,-0.23,1176,48,10.9734,{"date":212,"open":213,"high":214,"low":205,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-23",10.9834,11.015,0.055,0.5,1517,15,10.9902,{"date":221,"open":222,"high":222,"low":223,"close":205,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-21",11.47,10.95,0.01,0.09,5367,60,11.0518,{"date":230,"open":181,"high":20,"low":223,"close":223,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-18",-0.04,-0.36,1339,47,11.1154,{"date":237,"open":181,"high":181,"low":181,"close":181,"change":16,"percent_change":16,"volume":238,"transactions":239,"vwap":240},"2026-09-17",187,23,10.9936,{"date":242,"open":243,"high":243,"low":223,"close":181,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-16",11.05,0.02,0.18,8634,121,10.9668,{"date":250,"open":205,"high":15,"low":223,"close":15,"change":224,"percent_change":225,"volume":251,"transactions":252,"vwap":223},"2026-09-15",164244,18,{"date":254,"open":223,"high":15,"low":223,"close":205,"change":107,"percent_change":255,"volume":256,"transactions":239,"vwap":257},"2026-09-14",-0.09,1181,10.9569,{"date":259,"open":260,"high":261,"low":262,"close":15,"change":16,"percent_change":16,"volume":263,"transactions":61,"vwap":264},"2026-09-11",10.98,11.46,10.93,3212,11.0207,{"date":266,"open":181,"high":181,"low":15,"close":15,"change":16,"percent_change":16,"volume":267,"transactions":268,"vwap":269},"2026-09-10",2729,45,10.9765,{"date":271,"open":205,"high":15,"low":205,"close":15,"change":244,"percent_change":245,"volume":272,"transactions":61,"vwap":273},"2026-09-08",233,10.9699,{"date":275,"open":276,"high":223,"low":276,"close":223,"change":16,"percent_change":16,"volume":277,"transactions":278,"vwap":279},"2026-09-02",10.935,530.3516,35,10.9441,{"date":281,"open":223,"high":223,"low":223,"close":223,"change":16,"percent_change":16,"volume":282,"transactions":283,"vwap":284},"2026-09-01",1128.087592,21,10.9501,{"date":286,"open":205,"high":205,"low":223,"close":223,"change":224,"percent_change":225,"volume":287,"transactions":288,"vwap":289},"2026-08-31",310.92026,12,10.9536,{"date":291,"open":223,"high":223,"low":292,"close":292,"change":16,"percent_change":16,"volume":293,"transactions":294,"vwap":295},"2026-08-28",10.94,4302,11,10.9493,{"date":297,"open":292,"high":292,"low":276,"close":292,"change":16,"percent_change":16,"volume":298,"transactions":18,"vwap":292},"2026-08-26",12639,{"date":300,"open":262,"high":292,"low":262,"close":292,"change":16,"percent_change":16,"volume":301,"transactions":195,"vwap":302},"2026-08-25",12771,10.9391,{"date":304,"open":292,"high":292,"low":292,"close":292,"change":224,"percent_change":225,"volume":305,"transactions":306,"vwap":307},"2026-08-24",140,10,10.9376,{"date":309,"open":310,"high":262,"low":310,"close":262,"change":16,"percent_change":16,"volume":311,"transactions":306,"vwap":312},"2026-08-19",10.88,557,10.91,{"date":314,"open":262,"high":262,"low":312,"close":262,"change":16,"percent_change":16,"volume":315,"transactions":283,"vwap":316},"2026-08-18",592,10.921,{"date":318,"open":262,"high":262,"low":262,"close":262,"change":244,"percent_change":245,"volume":319,"transactions":320,"vwap":321},"2026-08-13",101,2,10.9299,{"date":323,"open":312,"high":312,"low":312,"close":312,"change":107,"percent_change":255,"volume":324,"transactions":325,"vwap":312},"2026-08-12",18591,56,{"date":327,"open":312,"high":328,"low":329,"close":328,"change":224,"percent_change":225,"volume":330,"transactions":227,"vwap":331},"2026-08-11",10.92,10.895,18266,10.9055,{"date":333,"open":312,"high":312,"low":334,"close":312,"change":244,"percent_change":245,"volume":335,"transactions":336,"vwap":337},"2026-08-06",10.905,10448,50,10.9099,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":107,"percent_change":255,"volume":343,"transactions":344,"vwap":340},"2026-08-05",10.9,10.885,10.89,285603.01756,123,{"date":346,"open":347,"high":340,"low":347,"close":340,"change":224,"percent_change":225,"volume":348,"transactions":349,"vwap":350},"2026-07-30",10.84,30719,143,10.8664,{"date":352,"open":353,"high":312,"low":354,"close":342,"change":107,"percent_change":255,"volume":355,"transactions":356,"vwap":357},"2026-07-29",10.875,10.8463,8373,28,10.8887,{"date":359,"open":360,"high":340,"low":360,"close":340,"change":102,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-07-21",10.82,0.55,4957,27,10.8449,{"date":366,"open":347,"high":347,"low":347,"close":347,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":347},"2026-07-17",{"date":368,"open":347,"high":347,"low":347,"close":347,"change":244,"percent_change":245,"volume":369,"transactions":9,"vwap":347},"2026-07-16",300,{"date":371,"open":360,"high":360,"low":360,"close":360,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":360},"2026-07-15",{"date":373,"open":360,"high":360,"low":360,"close":360,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":360},"2026-07-14",{"date":375,"open":376,"high":360,"low":376,"close":360,"change":224,"percent_change":225,"volume":377,"transactions":9,"vwap":360},"2026-07-13",10.8,2100,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":380},"2026-07-10",10.81,{"date":382,"open":380,"high":380,"low":380,"close":380,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":380},"2026-07-09",{"date":384,"open":376,"high":380,"low":376,"close":380,"change":16,"percent_change":16,"volume":385,"transactions":9,"vwap":380},"2026-07-08",5300,{"date":387,"open":380,"high":380,"low":380,"close":380,"change":224,"percent_change":225,"volume":388,"transactions":9,"vwap":380},"2026-07-07",200,{"date":390,"open":376,"high":376,"low":376,"close":376,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":376},"2026-07-06",{"date":392,"open":376,"high":376,"low":376,"close":376,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":376},"2026-07-02",{"date":394,"open":376,"high":376,"low":376,"close":376,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":376},"2026-07-01",{"date":396,"open":376,"high":376,"low":376,"close":376,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":376},"2026-06-30",{"date":398,"open":399,"high":376,"low":399,"close":376,"change":107,"percent_change":255,"volume":400,"transactions":9,"vwap":376},"2026-06-29",10.78,1400,{"date":402,"open":380,"high":380,"low":380,"close":380,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":380},"2026-06-26",{"date":404,"open":380,"high":380,"low":380,"close":380,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":380},"2026-06-25",{"date":406,"open":380,"high":380,"low":380,"close":380,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":380},"2026-06-24",{"date":408,"open":380,"high":380,"low":380,"close":380,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":380},"2026-06-23",{"date":410,"open":411,"high":380,"low":412,"close":380,"change":224,"percent_change":225,"volume":413,"transactions":9,"vwap":380},"2026-06-22",10.808,10.77,400,{"date":415,"open":376,"high":376,"low":376,"close":376,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":376},"2026-06-18",{"date":417,"open":376,"high":376,"low":376,"close":376,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":376},"2026-06-17",{"date":419,"open":376,"high":376,"low":376,"close":376,"change":16,"percent_change":16,"volume":420,"transactions":9,"vwap":376},"2026-06-16",4,{"date":422,"open":423,"high":376,"low":423,"close":376,"change":244,"percent_change":424,"volume":425,"transactions":9,"vwap":376},"2026-06-15",10.75,0.19,600,{"date":427,"open":380,"high":380,"low":423,"close":399,"change":428,"percent_change":429,"volume":430,"transactions":9,"vwap":399},"2026-06-12",0.03,0.28,25300,{"date":432,"open":347,"high":347,"low":423,"close":423,"change":224,"percent_change":225,"volume":169,"transactions":9,"vwap":423},"2026-06-11",{"date":434,"open":423,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":9,"vwap":436},"2026-06-10",10.83,10.74,-0.06,-0.56,1500,{"date":441,"open":376,"high":376,"low":376,"close":376,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":376},"2026-06-09",{"date":443,"open":436,"high":376,"low":436,"close":376,"change":107,"percent_change":255,"volume":444,"transactions":9,"vwap":376},"2026-06-08",500,{"date":446,"open":423,"high":380,"low":423,"close":380,"change":428,"percent_change":429,"volume":369,"transactions":9,"vwap":380},"2026-06-05",{"date":448,"open":399,"high":399,"low":399,"close":399,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":399},"2026-06-04",{"date":450,"open":399,"high":399,"low":399,"close":399,"change":428,"percent_change":429,"volume":413,"transactions":9,"vwap":399},"2026-06-03",{"date":452,"open":423,"high":423,"low":423,"close":423,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":423},"2026-06-02",{"date":454,"open":423,"high":423,"low":423,"close":423,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":423},"2026-06-01",{"date":456,"open":399,"high":399,"low":436,"close":423,"change":457,"percent_change":458,"volume":459,"transactions":9,"vwap":423},"2026-05-29",0.005,0.05,23300,{"date":461,"open":462,"high":423,"low":462,"close":462,"change":457,"percent_change":458,"volume":463,"transactions":9,"vwap":462},"2026-05-28",10.745,26800,{"date":465,"open":436,"high":436,"low":436,"close":436,"change":224,"percent_change":225,"volume":466,"transactions":9,"vwap":436},"2026-05-27",142500,{"date":468,"open":469,"high":470,"low":471,"close":469,"change":231,"percent_change":472,"volume":473,"transactions":9,"vwap":469},"2026-05-26",10.73,10.764,10.7,-0.37,4700,{"date":475,"open":412,"high":412,"low":412,"close":412,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":412},"2026-05-22",{"date":477,"open":412,"high":412,"low":412,"close":412,"change":16,"percent_change":16,"volume":227,"transactions":9,"vwap":412},"2026-05-21",{"date":479,"open":480,"high":412,"low":480,"close":412,"change":102,"percent_change":481,"volume":482,"transactions":9,"vwap":412},"2026-05-20",10.72,0.56,4800,{"date":484,"open":485,"high":480,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":9,"vwap":486},"2026-05-19",10.718,10.71,-0.2,-1.83,1300,{"date":491,"open":312,"high":312,"low":312,"close":312,"change":492,"percent_change":493,"volume":444,"transactions":9,"vwap":312},"2026-05-18",0.17,1.58,{"date":495,"open":436,"high":436,"low":436,"close":436,"change":16,"percent_change":16,"volume":496,"transactions":9,"vwap":436},"2026-05-15",100,{"date":498,"open":436,"high":436,"low":436,"close":436,"change":16,"percent_change":16,"volume":496,"transactions":9,"vwap":436},"2026-05-14",{"date":500,"open":436,"high":436,"low":436,"close":436,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":436},"2026-05-13",{"date":502,"open":436,"high":436,"low":436,"close":436,"change":428,"percent_change":429,"volume":388,"transactions":9,"vwap":436},"2026-05-12",{"date":504,"open":412,"high":412,"low":486,"close":486,"change":505,"percent_change":506,"volume":385,"transactions":9,"vwap":486},"2026-05-11",-0.03,-0.28,{"date":508,"open":509,"high":509,"low":510,"close":436,"change":505,"percent_change":506,"volume":444,"transactions":9,"vwap":436},"2026-05-08",10.76,10.735,{"date":512,"open":412,"high":412,"low":412,"close":412,"change":513,"percent_change":514,"volume":369,"transactions":9,"vwap":412},"2026-05-07",0.035,0.33,{"date":516,"open":510,"high":510,"low":510,"close":510,"change":517,"percent_change":518,"volume":413,"transactions":9,"vwap":510},"2026-05-06",0.015,0.14,{"date":520,"open":294,"high":294,"low":480,"close":480,"change":107,"percent_change":255,"volume":425,"transactions":9,"vwap":480},"2026-05-05",{"date":522,"open":480,"high":469,"low":471,"close":469,"change":16,"percent_change":16,"volume":473,"transactions":9,"vwap":469},"2026-05-04",{"date":524,"open":469,"high":469,"low":469,"close":469,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":469},"2026-05-01",{"date":526,"open":469,"high":469,"low":469,"close":469,"change":527,"percent_change":528,"volume":369,"transactions":9,"vwap":469},"2026-04-30",0.04,0.37,{"date":530,"open":469,"high":469,"low":531,"close":531,"change":224,"percent_change":225,"volume":532,"transactions":9,"vwap":531},"2026-04-29",10.69,22600,{"date":534,"open":535,"high":486,"low":535,"close":536,"change":244,"percent_change":424,"volume":537,"transactions":9,"vwap":536},"2026-04-28",10.67,10.68,51100,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":457,"percent_change":458,"volume":496,"transactions":9,"vwap":540},"2026-04-27",10.66,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":517,"percent_change":518,"volume":545,"transactions":9,"vwap":544},"2026-04-24",10.64,10.655,11300,{"date":547,"open":543,"high":543,"low":548,"close":543,"change":224,"percent_change":225,"volume":549,"transactions":9,"vwap":543},"2026-04-23",10.635,2700,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":16,"percent_change":16,"volume":553,"transactions":9,"vwap":552},"2026-04-22",10.63,5100,{"date":555,"open":552,"high":552,"low":552,"close":552,"change":16,"percent_change":16,"volume":553,"transactions":9,"vwap":552},"2026-04-21",{"date":557,"open":552,"high":552,"low":552,"close":552,"change":224,"percent_change":225,"volume":558,"transactions":9,"vwap":552},"2026-04-20",124000,{"date":560,"open":561,"high":552,"low":562,"close":561,"change":527,"percent_change":142,"volume":563,"transactions":9,"vwap":561},"2026-04-17",10.62,10.61,9900,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":566},"2026-04-16",10.58,{"date":568,"open":566,"high":566,"low":566,"close":566,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":566},"2026-04-15",{"date":570,"open":562,"high":562,"low":566,"close":566,"change":16,"percent_change":16,"volume":489,"transactions":9,"vwap":566},"2026-04-14",{"date":572,"open":566,"high":566,"low":566,"close":566,"change":192,"percent_change":573,"volume":369,"transactions":9,"vwap":566},"2026-04-13",-0.19,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":224,"percent_change":225,"volume":444,"transactions":9,"vwap":576},"2026-04-10",10.6,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":579},"2026-04-09",10.59,{"date":581,"open":579,"high":579,"low":579,"close":579,"change":16,"percent_change":16,"volume":582,"transactions":9,"vwap":579},"2026-04-08",800,{"date":584,"open":566,"high":579,"low":566,"close":579,"change":224,"percent_change":225,"volume":585,"transactions":9,"vwap":579},"2026-04-07",1200,{"date":587,"open":566,"high":566,"low":566,"close":566,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":566},"2026-04-06",{"date":589,"open":566,"high":566,"low":566,"close":566,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":566},"2026-04-02",{"date":591,"open":566,"high":566,"low":566,"close":566,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":566},"2026-04-01",{"date":593,"open":566,"high":566,"low":566,"close":566,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":566},"2026-03-31",{"date":595,"open":566,"high":566,"low":566,"close":566,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":566},"2026-03-30",{"date":597,"open":566,"high":566,"low":566,"close":566,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":566},"2026-03-27",{"date":599,"open":566,"high":566,"low":566,"close":566,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":566},"2026-03-26",{"date":601,"open":602,"high":566,"low":602,"close":566,"change":244,"percent_change":424,"volume":439,"transactions":9,"vwap":566},"2026-03-25",10.57,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":107,"percent_change":255,"volume":489,"transactions":9,"vwap":605},"2026-03-24",10.56,{"date":607,"open":602,"high":602,"low":602,"close":602,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":602},"2026-03-23",{"date":609,"open":602,"high":602,"low":602,"close":602,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":602},"2026-03-20",{"date":611,"open":602,"high":602,"low":602,"close":602,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":602},"2026-03-19",{"date":613,"open":602,"high":602,"low":602,"close":602,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":602},"2026-03-18",{"date":615,"open":602,"high":602,"low":602,"close":602,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":602},"2026-03-17",{"date":617,"open":602,"high":602,"low":602,"close":602,"change":244,"percent_change":424,"volume":444,"transactions":9,"vwap":602},"2026-03-16",{"date":619,"open":620,"high":620,"low":620,"close":620,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":620},"2026-03-13",10.55,{"date":622,"open":620,"high":620,"low":620,"close":620,"change":16,"percent_change":16,"volume":369,"transactions":9,"vwap":620},"2026-03-12",{"date":624,"open":625,"high":605,"low":620,"close":620,"change":16,"percent_change":16,"volume":413,"transactions":9,"vwap":620},"2026-03-11",10.555,{"date":627,"open":620,"high":620,"low":620,"close":620,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":620},"2026-03-10",{"date":629,"open":620,"high":602,"low":620,"close":620,"change":224,"percent_change":225,"volume":630,"transactions":9,"vwap":620},"2026-03-09",4300,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":633},"2026-03-06",10.54,{"date":635,"open":633,"high":633,"low":633,"close":633,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":633},"2026-03-05",{"date":637,"open":633,"high":633,"low":633,"close":633,"change":16,"percent_change":16,"volume":638,"transactions":9,"vwap":633},"2026-03-04",3700,{"date":640,"open":633,"high":633,"low":633,"close":633,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":633},"2026-03-03",{"date":642,"open":633,"high":633,"low":633,"close":633,"change":224,"percent_change":225,"volume":643,"transactions":9,"vwap":633},"2026-03-02",1700,{"date":645,"open":646,"high":646,"low":646,"close":646,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":646},"2026-02-27",10.53,{"date":648,"open":646,"high":646,"low":646,"close":646,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":646},"2026-02-26",{"date":650,"open":646,"high":646,"low":646,"close":646,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":646},"2026-02-25",{"date":652,"open":646,"high":646,"low":646,"close":646,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":646},"2026-02-24",{"date":654,"open":646,"high":646,"low":646,"close":646,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":646},"2026-02-23",{"date":656,"open":646,"high":646,"low":646,"close":646,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":646},"2026-02-20",{"date":658,"open":646,"high":646,"low":646,"close":646,"change":505,"percent_change":506,"volume":638,"transactions":9,"vwap":646},"2026-02-19",{"date":660,"open":605,"high":605,"low":605,"close":605,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":605},"2026-02-18",{"date":662,"open":663,"high":664,"low":663,"close":605,"change":428,"percent_change":429,"volume":665,"transactions":9,"vwap":605},"2026-02-17",10.52,10.565,104500,{"date":667,"open":646,"high":646,"low":646,"close":646,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":646},"2026-02-13",{"date":669,"open":663,"high":646,"low":663,"close":646,"change":107,"percent_change":255,"volume":585,"transactions":9,"vwap":646},"2026-02-12",{"date":671,"open":605,"high":605,"low":633,"close":633,"change":244,"percent_change":424,"volume":413,"transactions":9,"vwap":633},"2026-02-11",{"date":673,"open":620,"high":620,"low":663,"close":663,"change":192,"percent_change":573,"volume":674,"transactions":9,"vwap":663},"2026-02-10",42400,{"date":676,"open":677,"high":605,"low":677,"close":633,"change":224,"percent_change":225,"volume":678,"transactions":9,"vwap":633},"2026-02-09",10.538,2500,{"date":680,"open":646,"high":646,"low":646,"close":646,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":646},"2026-02-06",{"date":682,"open":646,"high":646,"low":646,"close":646,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":646},"2026-02-05",{"date":684,"open":646,"high":646,"low":646,"close":646,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":646},"2026-02-04",{"date":686,"open":620,"high":620,"low":646,"close":646,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":646},"2026-02-03",-0.015,-0.14,1100,{"date":691,"open":663,"high":692,"low":663,"close":692,"change":457,"percent_change":458,"volume":693,"transactions":9,"vwap":692},"2026-02-02",10.545,200200,{"date":695,"open":633,"high":633,"low":633,"close":633,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":633},"2026-01-30",{"date":697,"open":633,"high":633,"low":633,"close":633,"change":244,"percent_change":424,"volume":496,"transactions":9,"vwap":633},"2026-01-29",{"date":699,"open":663,"high":663,"low":663,"close":663,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":663},"2026-01-28",{"date":701,"open":663,"high":663,"low":663,"close":663,"change":16,"percent_change":16,"volume":363,"transactions":9,"vwap":663},"2026-01-27",{"date":703,"open":620,"high":620,"low":663,"close":663,"change":16,"percent_change":16,"volume":704,"transactions":9,"vwap":663},"2026-01-26",7900,{"date":706,"open":646,"high":620,"low":663,"close":663,"change":505,"percent_change":506,"volume":707,"transactions":9,"vwap":663},"2026-01-23",106700,{"date":709,"open":602,"high":602,"low":620,"close":620,"change":505,"percent_change":506,"volume":710,"transactions":9,"vwap":620},"2026-01-22",700,{"date":712,"open":713,"high":540,"low":714,"close":566,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":566},"2026-01-21",10.49,10.484,0.11,1.05,22200,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":720},"2026-01-20",10.47,{"date":722,"open":723,"high":723,"low":720,"close":720,"change":244,"percent_change":424,"volume":724,"transactions":9,"vwap":720},"2026-01-16",10.48,52500,{"date":726,"open":727,"high":727,"low":727,"close":727,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":727},"2026-01-15",10.45,{"date":729,"open":727,"high":727,"low":727,"close":727,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":727},"2026-01-14",{"date":731,"open":727,"high":727,"low":727,"close":727,"change":16,"percent_change":16,"volume":732,"transactions":9,"vwap":727},"2026-01-13",2400,{"date":734,"open":727,"high":727,"low":727,"close":727,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":727},"2026-01-12",{"date":736,"open":727,"high":727,"low":727,"close":727,"change":16,"percent_change":16,"volume":737,"transactions":9,"vwap":727},"2026-01-09",10000,{"date":739,"open":720,"high":720,"low":727,"close":727,"change":107,"percent_change":740,"volume":741,"transactions":9,"vwap":727},"2026-01-08",-0.1,10200,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":744},"2026-01-07",10.46,{"date":746,"open":744,"high":744,"low":744,"close":744,"change":16,"percent_change":16,"volume":747,"transactions":9,"vwap":744},"2026-01-06",24,{"date":749,"open":744,"high":744,"low":744,"close":744,"change":16,"percent_change":16,"volume":356,"transactions":9,"vwap":744},"2026-01-05",{"date":751,"open":720,"high":720,"low":744,"close":744,"change":224,"percent_change":752,"volume":732,"transactions":9,"vwap":744},"2026-01-02",0.1,{"date":754,"open":727,"high":727,"low":727,"close":727,"change":16,"percent_change":16,"volume":41,"transactions":9,"vwap":727},"2025-12-31",{"date":756,"open":727,"high":727,"low":727,"close":727,"change":16,"percent_change":16,"volume":757,"transactions":9,"vwap":727},"2025-12-30",72,{"date":759,"open":727,"high":727,"low":727,"close":727,"change":16,"percent_change":16,"volume":760,"transactions":9,"vwap":727},"2025-12-29",43,{"date":762,"open":720,"high":720,"low":727,"close":727,"change":16,"percent_change":16,"volume":444,"transactions":9,"vwap":727},"2025-12-26",{"date":764,"open":727,"high":727,"low":727,"close":727,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":727},"2025-12-24",{"date":766,"open":727,"high":727,"low":727,"close":727,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":727},"2025-12-23",{"date":768,"open":727,"high":727,"low":727,"close":727,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":727},"2025-12-22",{"date":770,"open":727,"high":727,"low":727,"close":727,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":727},"2025-12-19",{"date":772,"open":727,"high":727,"low":727,"close":727,"change":224,"percent_change":752,"volume":413,"transactions":9,"vwap":727},"2025-12-18",{"date":774,"open":775,"high":775,"low":775,"close":775,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":775},"2025-12-17",10.44,{"date":777,"open":778,"high":775,"low":778,"close":775,"change":224,"percent_change":752,"volume":779,"transactions":9,"vwap":775},"2025-12-16",10.43,5000,{"date":781,"open":720,"high":720,"low":778,"close":778,"change":192,"percent_change":573,"volume":553,"transactions":9,"vwap":778},"2025-12-15",{"date":783,"open":727,"high":727,"low":727,"close":727,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":727},"2025-12-12",{"date":785,"open":778,"high":727,"low":778,"close":727,"change":244,"percent_change":424,"volume":710,"transactions":9,"vwap":727},"2025-12-11",{"date":787,"open":778,"high":778,"low":778,"close":778,"change":505,"percent_change":788,"volume":388,"transactions":9,"vwap":778},"2025-12-10",-0.29,{"date":790,"open":744,"high":744,"low":744,"close":744,"change":16,"percent_change":16,"volume":791,"transactions":9,"vwap":744},"2025-12-09",16,{"date":793,"open":744,"high":744,"low":744,"close":744,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":744},"2025-12-08",{"date":795,"open":727,"high":744,"low":727,"close":744,"change":527,"percent_change":142,"volume":796,"transactions":9,"vwap":744},"2025-12-05",2900,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":799},"2025-12-04",10.42,{"date":801,"open":799,"high":799,"low":799,"close":799,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":799},"2025-12-03",{"date":803,"open":799,"high":799,"low":799,"close":799,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":799},"2025-12-02",{"date":805,"open":799,"high":799,"low":799,"close":799,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":799},"2025-12-01",{"date":807,"open":799,"high":799,"low":799,"close":799,"change":808,"percent_change":809,"volume":369,"transactions":9,"vwap":799},"2025-11-28",-0.08,-0.76,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":812},"2025-11-26",10.5,{"date":814,"open":812,"high":812,"low":812,"close":812,"change":815,"percent_change":816,"volume":388,"transactions":9,"vwap":812},"2025-11-25",0.08,0.77,{"date":818,"open":799,"high":799,"low":799,"close":799,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":799},"2025-11-24",{"date":820,"open":799,"high":799,"low":799,"close":799,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":799},"2025-11-21",{"date":822,"open":799,"high":799,"low":799,"close":799,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":799},"2025-11-20",{"date":824,"open":825,"high":799,"low":825,"close":799,"change":244,"percent_change":424,"volume":826,"transactions":9,"vwap":799},"2025-11-19",10.41,6000,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":829},"2025-11-18",10.4,{"date":831,"open":829,"high":829,"low":829,"close":829,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":829},"2025-11-17",{"date":833,"open":829,"high":829,"low":829,"close":829,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":829},"2025-11-14",{"date":835,"open":829,"high":829,"low":836,"close":829,"change":16,"percent_change":16,"volume":837,"transactions":9,"vwap":829},"2025-11-13",10.39,18800,{"date":839,"open":829,"high":829,"low":829,"close":829,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":829},"2025-11-12",{"date":841,"open":829,"high":829,"low":829,"close":829,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":829},"2025-11-11",{"date":843,"open":829,"high":829,"low":829,"close":829,"change":224,"percent_change":752,"volume":689,"transactions":9,"vwap":829},"2025-11-10",{"date":845,"open":836,"high":836,"low":836,"close":836,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":836},"2025-11-07",{"date":847,"open":836,"high":836,"low":836,"close":836,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":836},"2025-11-06",{"date":849,"open":836,"high":836,"low":836,"close":836,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":836},"2025-11-05",{"date":851,"open":836,"high":836,"low":836,"close":836,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":836},"2025-11-04",{"date":853,"open":836,"high":836,"low":836,"close":836,"change":16,"percent_change":16,"volume":444,"transactions":9,"vwap":836},"2025-11-03",{"date":855,"open":836,"high":836,"low":836,"close":836,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":836},"2025-10-31",{"date":857,"open":836,"high":836,"low":836,"close":836,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":836},"2025-10-30",{"date":859,"open":836,"high":836,"low":836,"close":836,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":836},"2025-10-29",{"date":861,"open":836,"high":836,"low":836,"close":836,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":836},"2025-10-28",{"date":863,"open":836,"high":836,"low":836,"close":836,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":836},"2025-10-27",{"date":865,"open":836,"high":836,"low":836,"close":836,"change":224,"percent_change":752,"volume":169,"transactions":9,"vwap":836},"2025-10-24",{"date":867,"open":868,"high":868,"low":868,"close":868,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":868},"2025-10-23",10.38,{"date":870,"open":868,"high":868,"low":868,"close":868,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":868},"2025-10-22",{"date":872,"open":868,"high":868,"low":868,"close":868,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":868},"2025-10-21",{"date":874,"open":868,"high":868,"low":868,"close":868,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":868},"2025-10-20",{"date":876,"open":868,"high":868,"low":868,"close":868,"change":244,"percent_change":424,"volume":877,"transactions":9,"vwap":868},"2025-10-17",4100,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":880},"2025-10-16",10.36,{"date":882,"open":880,"high":880,"low":880,"close":880,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":880},"2025-10-15",{"date":884,"open":880,"high":880,"low":880,"close":880,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":880},"2025-10-14",{"date":886,"open":880,"high":880,"low":880,"close":880,"change":224,"percent_change":752,"volume":496,"transactions":9,"vwap":880},"2025-10-13",{"date":888,"open":21,"high":21,"low":21,"close":21,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":21},"2025-10-10",{"date":890,"open":21,"high":21,"low":21,"close":21,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":21},"2025-10-09",{"date":892,"open":21,"high":21,"low":21,"close":21,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":21},"2025-10-08",{"date":894,"open":21,"high":21,"low":21,"close":21,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":21},"2025-10-07",{"date":896,"open":868,"high":868,"low":21,"close":21,"change":16,"percent_change":16,"volume":388,"transactions":9,"vwap":21},"2025-10-06",{"date":898,"open":21,"high":21,"low":21,"close":21,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":21},"2025-10-03",{"date":900,"open":21,"high":21,"low":21,"close":21,"change":224,"percent_change":752,"volume":901,"transactions":9,"vwap":21},"2025-10-02",11100,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":192,"percent_change":573,"volume":549,"transactions":9,"vwap":904},"2025-10-01",10.34,{"date":906,"open":880,"high":880,"low":880,"close":880,"change":224,"percent_change":752,"volume":388,"transactions":9,"vwap":880},"2025-09-30",{"date":908,"open":21,"high":21,"low":21,"close":21,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":21},"2025-09-29",{"date":910,"open":21,"high":21,"low":21,"close":21,"change":16,"percent_change":16,"volume":911,"transactions":9,"vwap":21},"2025-09-26",50000,{"date":913,"open":21,"high":21,"low":21,"close":21,"change":107,"percent_change":740,"volume":914,"transactions":9,"vwap":21},"2025-09-25",75700,{"date":916,"open":880,"high":880,"low":880,"close":880,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":880},"2025-09-24",{"date":918,"open":880,"high":880,"low":880,"close":880,"change":428,"percent_change":919,"volume":169,"transactions":9,"vwap":880},"2025-09-23",0.29,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":922},"2025-09-22",10.33,{"date":924,"open":922,"high":922,"low":922,"close":922,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":922},"2025-09-19",{"date":926,"open":922,"high":922,"low":922,"close":922,"change":192,"percent_change":573,"volume":678,"transactions":9,"vwap":922},"2025-09-18",{"date":928,"open":21,"high":21,"low":21,"close":21,"change":224,"percent_change":752,"volume":549,"transactions":9,"vwap":21},"2025-09-17",{"date":930,"open":904,"high":904,"low":904,"close":904,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":904},"2025-09-16",{"date":932,"open":904,"high":904,"low":904,"close":904,"change":244,"percent_change":424,"volume":933,"transactions":9,"vwap":904},"2025-09-15",95800,{"date":935,"open":936,"high":936,"low":936,"close":936,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":936},"2025-09-12",10.32,{"date":938,"open":936,"high":936,"low":936,"close":936,"change":16,"percent_change":16,"volume":939,"transactions":9,"vwap":936},"2025-09-11",100000,{"date":941,"open":936,"high":936,"low":936,"close":936,"change":224,"percent_change":752,"volume":942,"transactions":9,"vwap":936},"2025-09-10",9400,{"date":944,"open":936,"high":936,"low":945,"close":945,"change":16,"percent_change":16,"volume":946,"transactions":9,"vwap":945},"2025-09-09",10.31,74000,{"date":948,"open":945,"high":945,"low":945,"close":945,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":945},"2025-09-08",{"date":950,"open":945,"high":945,"low":945,"close":945,"change":224,"percent_change":752,"volume":951,"transactions":9,"vwap":945},"2025-09-05",25000,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":16,"percent_change":16,"volume":955,"transactions":9,"vwap":954},"2025-09-04",10.3,10900,{"date":957,"open":954,"high":954,"low":954,"close":954,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":954},"2025-09-03",{"date":959,"open":954,"high":954,"low":954,"close":954,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":954},"2025-09-02",{"date":961,"open":954,"high":954,"low":954,"close":954,"change":107,"percent_change":740,"volume":496,"transactions":9,"vwap":954},"2025-08-29",{"date":963,"open":945,"high":945,"low":945,"close":945,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":945},"2025-08-28",{"date":965,"open":936,"high":936,"low":945,"close":945,"change":107,"percent_change":740,"volume":966,"transactions":9,"vwap":945},"2025-08-27",20100,{"date":968,"open":936,"high":936,"low":936,"close":936,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":936},"2025-08-26",{"date":970,"open":936,"high":936,"low":936,"close":936,"change":192,"percent_change":573,"volume":971,"transactions":9,"vwap":936},"2025-08-25",2000,{"date":973,"open":904,"high":904,"low":904,"close":904,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":904},"2025-08-22",{"date":975,"open":904,"high":904,"low":904,"close":904,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":904},"2025-08-21",{"date":977,"open":904,"high":904,"low":904,"close":904,"change":16,"percent_change":16,"volume":978,"transactions":9,"vwap":904},"2025-08-20",82,{"date":980,"open":904,"high":904,"low":904,"close":904,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":904},"2025-08-19",{"date":982,"open":904,"high":904,"low":904,"close":904,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":904},"2025-08-18",{"date":984,"open":904,"high":904,"low":904,"close":904,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":904},"2025-08-15",{"date":986,"open":904,"high":904,"low":904,"close":904,"change":527,"percent_change":987,"volume":169,"transactions":9,"vwap":904},"2025-08-14",0.39,{"date":989,"open":954,"high":954,"low":954,"close":954,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":954},"2025-08-13",{"date":991,"open":954,"high":954,"low":954,"close":954,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":954},"2025-08-12",{"date":993,"open":994,"high":994,"low":954,"close":954,"change":995,"percent_change":996,"volume":413,"transactions":9,"vwap":954},"2025-08-11",10.305,-0.05,-0.48,{"date":998,"open":922,"high":21,"low":922,"close":21,"change":231,"percent_change":999,"volume":369,"transactions":9,"vwap":21},"2025-08-08",-0.38,{"date":1001,"open":836,"high":836,"low":836,"close":836,"change":225,"percent_change":1002,"volume":496,"transactions":9,"vwap":836},"2025-08-07",0.87,{"date":1004,"open":954,"high":954,"low":954,"close":954,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":954},"2025-08-06",{"date":1006,"open":936,"high":936,"low":954,"close":954,"change":224,"percent_change":752,"volume":1007,"transactions":9,"vwap":954},"2025-08-05",3000,{"date":1009,"open":922,"high":1010,"low":1011,"close":1011,"change":192,"percent_change":573,"volume":1012,"transactions":9,"vwap":1011},"2025-08-04",11.3,10.29,9600,{"date":1014,"open":945,"high":945,"low":945,"close":945,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":945},"2025-08-01",{"date":1016,"open":945,"high":945,"low":945,"close":945,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":945},"2025-07-31",{"date":1018,"open":945,"high":945,"low":945,"close":945,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":945},"2025-07-30",{"date":1020,"open":945,"high":945,"low":945,"close":945,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":945},"2025-07-29",{"date":1022,"open":945,"high":945,"low":945,"close":945,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":945},"2025-07-28",{"date":1024,"open":945,"high":945,"low":945,"close":945,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":945},"2025-07-25",{"date":1026,"open":945,"high":945,"low":945,"close":945,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":945},"2025-07-24",{"date":1028,"open":954,"high":945,"low":954,"close":945,"change":16,"percent_change":16,"volume":1029,"transactions":9,"vwap":945},"2025-07-23",58600,{"date":1031,"open":945,"high":945,"low":945,"close":945,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":945},"2025-07-22",{"date":1033,"open":945,"high":945,"low":1011,"close":945,"change":1034,"percent_change":232,"volume":1035,"transactions":9,"vwap":945},"2025-07-21",-0.037,3100,{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1038},"2025-07-18",10.347,{"date":1040,"open":1038,"high":1038,"low":1038,"close":1038,"change":1041,"percent_change":1042,"volume":496,"transactions":9,"vwap":1038},"2025-07-17",0.067,0.65,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1045},"2025-07-16",10.28,{"date":1047,"open":1045,"high":1045,"low":1045,"close":1045,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1045},"2025-07-15",{"date":1049,"open":1045,"high":1045,"low":1045,"close":1045,"change":16,"percent_change":16,"volume":630,"transactions":9,"vwap":1045},"2025-07-14",{"date":1051,"open":1011,"high":1011,"low":1045,"close":1045,"change":16,"percent_change":16,"volume":1052,"transactions":9,"vwap":1045},"2025-07-11",43300,{"date":1054,"open":1045,"high":1045,"low":1045,"close":1045,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1045},"2025-07-10",{"date":1056,"open":954,"high":954,"low":1045,"close":1045,"change":16,"percent_change":16,"volume":1057,"transactions":9,"vwap":1045},"2025-07-09",5500,{"date":1059,"open":1045,"high":1045,"low":1045,"close":1045,"change":224,"percent_change":752,"volume":1060,"transactions":9,"vwap":1045},"2025-07-08",7000,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1063},"2025-07-07",10.27,{"date":1065,"open":954,"high":954,"low":1063,"close":1063,"change":107,"percent_change":740,"volume":1066,"transactions":9,"vwap":1063},"2025-07-03",2200,{"date":1068,"open":954,"high":954,"low":1063,"close":1045,"change":16,"percent_change":16,"volume":1069,"transactions":9,"vwap":1045},"2025-07-02",9300,{"date":1071,"open":1045,"high":1045,"low":1045,"close":1045,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1045},"2025-07-01",{"date":1073,"open":1045,"high":1045,"low":1045,"close":1045,"change":224,"percent_change":752,"volume":582,"transactions":9,"vwap":1045},"2025-06-30",{"date":1075,"open":1063,"high":1063,"low":1063,"close":1063,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1063},"2025-06-27",{"date":1077,"open":1063,"high":1063,"low":1063,"close":1063,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1063},"2025-06-26",{"date":1079,"open":1063,"high":1063,"low":1063,"close":1063,"change":16,"percent_change":16,"volume":643,"transactions":9,"vwap":1063},"2025-06-25",{"date":1081,"open":1063,"high":1063,"low":1063,"close":1063,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1063},"2025-06-24",{"date":1083,"open":1063,"high":1063,"low":1063,"close":1063,"change":517,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1063},"2025-06-23",0.15,8800,{"date":1087,"open":1088,"high":1088,"low":1088,"close":1088,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1088},"2025-06-20",10.255,{"date":1090,"open":1088,"high":1088,"low":1088,"close":1088,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1088},"2025-06-18",{"date":1092,"open":1093,"high":1094,"low":1093,"close":1088,"change":107,"percent_change":740,"volume":1095,"transactions":9,"vwap":1088},"2025-06-17",10.25,10.26,4000,{"date":1097,"open":954,"high":954,"low":1098,"close":1098,"change":1099,"percent_change":1100,"volume":549,"transactions":9,"vwap":1098},"2025-06-16",10.265,-0.035,-0.34,{"date":1102,"open":954,"high":954,"low":954,"close":954,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":954},"2025-06-13",{"date":1104,"open":954,"high":954,"low":954,"close":954,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":954},"2025-06-12",{"date":1106,"open":954,"high":954,"low":954,"close":954,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":954},"2025-06-11",{"date":1108,"open":954,"high":954,"low":954,"close":954,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":954},"2025-06-10",{"date":1110,"open":954,"high":954,"low":954,"close":954,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":954},"2025-06-09",{"date":1112,"open":1113,"high":954,"low":1113,"close":954,"change":102,"percent_change":1114,"volume":1115,"transactions":9,"vwap":954},"2025-06-06",10.225,0.59,6800,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":244,"percent_change":1119,"volume":585,"transactions":9,"vwap":1118},"2025-06-05",10.24,0.2,{"date":1121,"open":1122,"high":1122,"low":1122,"close":1122,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1122},"2025-06-04",10.22,{"date":1124,"open":1122,"high":1122,"low":1122,"close":1122,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1122},"2025-06-03",{"date":1126,"open":1127,"high":1128,"low":1127,"close":1122,"change":428,"percent_change":919,"volume":1129,"transactions":9,"vwap":1122},"2025-06-02",10.2,10.23,13300,{"date":1131,"open":1132,"high":1132,"low":1132,"close":1132,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1132},"2025-05-30",10.19,{"date":1134,"open":1132,"high":1132,"low":1132,"close":1132,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1132},"2025-05-29",{"date":1136,"open":1132,"high":1132,"low":1132,"close":1132,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1132},"2025-05-28",{"date":1138,"open":1132,"high":1132,"low":1132,"close":1132,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1132},"2025-05-27",{"date":1140,"open":1132,"high":1132,"low":1132,"close":1132,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1132},"2025-05-23",{"date":1142,"open":1143,"high":1132,"low":1143,"close":1132,"change":224,"percent_change":752,"volume":385,"transactions":9,"vwap":1132},"2025-05-22",10.18,{"date":1145,"open":1143,"high":1143,"low":1143,"close":1143,"change":224,"percent_change":752,"volume":710,"transactions":9,"vwap":1143},"2025-05-21",{"date":1147,"open":1148,"high":1148,"low":1148,"close":1148,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1148},"2025-05-20",10.17,{"date":1150,"open":1148,"high":1148,"low":1148,"close":1148,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1148},"2025-05-19",{"date":1152,"open":1148,"high":1148,"low":1148,"close":1148,"change":231,"percent_change":1153,"volume":585,"transactions":9,"vwap":1148},"2025-05-16",-0.39,{"date":1155,"open":1156,"high":1156,"low":1156,"close":1156,"change":244,"percent_change":1119,"volume":496,"transactions":9,"vwap":1156},"2025-05-15",10.21,{"date":1158,"open":1132,"high":1132,"low":1132,"close":1132,"change":244,"percent_change":1119,"volume":496,"transactions":9,"vwap":1132},"2025-05-14",{"date":1160,"open":922,"high":922,"low":1148,"close":1148,"change":107,"percent_change":740,"volume":400,"transactions":9,"vwap":1148},"2025-05-13",{"date":1162,"open":1127,"high":936,"low":1163,"close":1143,"change":107,"percent_change":740,"volume":1164,"transactions":9,"vwap":1143},"2025-05-12",10.166,6700,{"date":1166,"open":1132,"high":1132,"low":1132,"close":1132,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1132},"2025-05-09",{"date":1168,"open":1169,"high":1132,"low":1169,"close":1132,"change":428,"percent_change":1170,"volume":425,"transactions":9,"vwap":1132},"2025-05-08",10.15,0.3,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1173},"2025-05-07",10.16,{"date":1175,"open":1169,"high":1173,"low":1169,"close":1173,"change":244,"percent_change":1119,"volume":1176,"transactions":9,"vwap":1173},"2025-05-06",157700,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1179},"2025-05-05",10.14,{"date":1181,"open":1179,"high":1179,"low":1179,"close":1179,"change":16,"percent_change":16,"volume":1182,"transactions":9,"vwap":1179},"2025-05-02",900,{"date":1184,"open":1179,"high":1179,"low":1179,"close":1179,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1179},"2025-05-01",{"date":1186,"open":1179,"high":1179,"low":1179,"close":1179,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1179},"2025-04-30",{"date":1188,"open":1179,"high":1179,"low":1179,"close":1179,"change":244,"percent_change":1119,"volume":1189,"transactions":9,"vwap":1179},"2025-04-29",4400,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1192},"2025-04-28",10.12,{"date":1194,"open":1192,"high":1192,"low":1192,"close":1192,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1192},"2025-04-25",{"date":1196,"open":1197,"high":1197,"low":1192,"close":1192,"change":224,"percent_change":752,"volume":1198,"transactions":9,"vwap":1192},"2025-04-24",10.13,126100,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":107,"percent_change":740,"volume":496,"transactions":9,"vwap":1201},"2025-04-23",10.11,{"date":1203,"open":1192,"high":1192,"low":1192,"close":1192,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1192},"2025-04-22",{"date":1205,"open":1201,"high":1192,"low":1201,"close":1192,"change":107,"percent_change":740,"volume":710,"transactions":9,"vwap":1192},"2025-04-21",{"date":1207,"open":1179,"high":1179,"low":1197,"close":1197,"change":1208,"percent_change":102,"volume":444,"transactions":9,"vwap":1197},"2025-04-17",0.006,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1211},"2025-04-16",10.124,{"date":1213,"open":1192,"high":1197,"low":1192,"close":1211,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1211},"2025-04-15",-0.011,-0.11,11200,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":457,"percent_change":458,"volume":496,"transactions":9,"vwap":1219},"2025-04-14",10.135,{"date":1221,"open":1197,"high":1197,"low":1222,"close":1197,"change":107,"percent_change":740,"volume":971,"transactions":9,"vwap":1197},"2025-04-11",10.125,{"date":1224,"open":1219,"high":1179,"low":1219,"close":1179,"change":244,"percent_change":1119,"volume":413,"transactions":9,"vwap":1179},"2025-04-10",{"date":1226,"open":1227,"high":1192,"low":1227,"close":1192,"change":457,"percent_change":458,"volume":689,"transactions":9,"vwap":1192},"2025-04-09",10.115,{"date":1229,"open":1192,"high":1192,"low":1201,"close":1227,"change":1230,"percent_change":995,"volume":1231,"transactions":9,"vwap":1227},"2025-04-08",-0.005,84300,{"date":1233,"open":1192,"high":1234,"low":1201,"close":1192,"change":517,"percent_change":1084,"volume":463,"transactions":9,"vwap":1192},"2025-04-07",10.195,{"date":1236,"open":1237,"high":1237,"low":1237,"close":1237,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1237},"2025-04-04",10.105,{"date":1239,"open":1237,"high":1237,"low":1237,"close":1237,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1237},"2025-04-03",{"date":1241,"open":1237,"high":1237,"low":1237,"close":1237,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1237},"2025-04-02",{"date":1243,"open":1237,"high":1237,"low":1237,"close":1237,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1237},"2025-04-01",{"date":1245,"open":1237,"high":1237,"low":1237,"close":1237,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1237},"2025-03-31",{"date":1247,"open":1237,"high":1201,"low":1237,"close":1237,"change":1248,"percent_change":225,"volume":585,"transactions":9,"vwap":1237},"2025-03-28",0.009,{"date":1250,"open":1251,"high":1251,"low":1251,"close":1251,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1251},"2025-03-27",10.096,{"date":1253,"open":1251,"high":1251,"low":1251,"close":1251,"change":1254,"percent_change":1255,"volume":169,"transactions":9,"vwap":1251},"2025-03-26",0.026,0.26,{"date":1257,"open":171,"high":171,"low":171,"close":171,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":171},"2025-03-25",{"date":1259,"open":171,"high":171,"low":171,"close":171,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":171},"2025-03-24",{"date":175,"open":171,"high":171,"low":171,"close":171,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":171}]