[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHPG":3,"homepage-market-summary":28,"stock-historical-CHPG":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CHPG","2026-10-01",{"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},"ChampionsGate Acquisition Corporation Class A Ordinary Share","Nasdaq",null,"BLANK CHECKS","Championsgate Acquisition Corp is a blank check company.","Monterey, CA",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.48,10.46,10.45,0.03,0.29,5052,16,10.4644,10.5,10.06,5704.437788018433,95.5,291,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,40,47,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":37,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":37,"sparkline":67,"date":39},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":39},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":37,"sparkline":82,"date":39},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":37,"sparkline":89,"date":39},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":37,"sparkline":96,"date":39},"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":37},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":37},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":37},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":37},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":37},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":179},1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},9.81,7712,2244063,4.9,"2025-06-20",[180,181,187,191,196,200,205,210,215,220,225,229,234,240,245,251,256,261,265,273,277,280,283,285,289,292,296,299,302,304,306,308,310,315,318,320,322,324,330,332,334,337,339,341,343,345,348,351,353,359,362,364,366,368,373,376,378,380,382,385,387,391,395,398,403,405,408,410,412,417,420,422,424,426,428,433,436,439,441,443,446,448,450,452,454,457,459,461,463,465,467,469,471,473,475,478,482,485,487,489,493,495,497,499,501,503,505,507,509,511,514,516,518,523,525,528,530,532,535,537,539,541,543,545,547,549,553,555,557,559,561,563,565,569,572,575,577,579,581,583,586,589,591,595,601,606,609,613,616,622,624,626,630,635,637,639,642,645,647,650,652,656,659,661,664,666,668,670,673,675,677,679,681,683,685,689,691,693,695,697,699,701,703,705,707,709,711,713,715,717,719,723,725,727,729,731,735,737,740,743,746,749,754,756,759,762,765,767,769,771,774,776,778,780,785,787,789,792,794,796,798,800,802,804,807,809,813,816,818,820,823,829,832,834,837,842,845,847,850,853,857,859,861,863,866,868,872,875,878,880,883,885,888,893,895,897,899,901,904,908,911,913,915,917,919,923,925,927,929,932,936,941,946,949,952,956,958,961,964,967,969,972,974,976,978,981,983,985,987,989,991],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":17,"high":17,"low":17,"close":17,"change":183,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-30",0,124,8,10.4497,{"date":188,"open":17,"high":17,"low":17,"close":17,"change":183,"percent_change":183,"volume":189,"transactions":185,"vwap":190},"2026-09-29",169,10.4465,{"date":192,"open":17,"high":17,"low":17,"close":17,"change":183,"percent_change":183,"volume":193,"transactions":194,"vwap":195},"2026-09-28",335,10,10.4495,{"date":197,"open":17,"high":17,"low":17,"close":17,"change":183,"percent_change":183,"volume":198,"transactions":194,"vwap":199},"2026-09-25",248,10.449,{"date":201,"open":17,"high":17,"low":17,"close":17,"change":183,"percent_change":183,"volume":202,"transactions":203,"vwap":204},"2026-09-24",154,9,10.4482,{"date":206,"open":17,"high":17,"low":17,"close":17,"change":207,"percent_change":208,"volume":209,"transactions":185,"vwap":204},"2026-09-23",0.01,0.1,158,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":183,"percent_change":183,"volume":213,"transactions":214,"vwap":212},"2026-09-21",10.44,10176,12,{"date":216,"open":212,"high":212,"low":212,"close":212,"change":183,"percent_change":183,"volume":217,"transactions":218,"vwap":219},"2026-09-18",6169,35,10.4401,{"date":221,"open":212,"high":212,"low":212,"close":212,"change":183,"percent_change":183,"volume":222,"transactions":223,"vwap":224},"2026-09-17",761,34,10.4409,{"date":226,"open":212,"high":212,"low":212,"close":212,"change":183,"percent_change":183,"volume":227,"transactions":228,"vwap":212},"2026-09-16",3012,7,{"date":230,"open":17,"high":17,"low":212,"close":212,"change":111,"percent_change":231,"volume":232,"transactions":185,"vwap":233},"2026-09-15",-0.1,1012,10.4489,{"date":235,"open":17,"high":17,"low":212,"close":17,"change":236,"percent_change":237,"volume":238,"transactions":194,"vwap":239},"2026-09-14",-0.05,-0.48,5142,10.4423,{"date":241,"open":23,"high":23,"low":23,"close":23,"change":207,"percent_change":208,"volume":242,"transactions":243,"vwap":244},"2026-09-11",860,24,10.6548,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":183,"percent_change":183,"volume":248,"transactions":249,"vwap":250},"2026-09-09",10.49,714,29,10.4896,{"date":252,"open":247,"high":247,"low":247,"close":247,"change":106,"percent_change":253,"volume":254,"transactions":185,"vwap":255},"2026-09-08",0.58,234,10.4891,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":236,"percent_change":237,"volume":259,"transactions":260,"vwap":258},"2026-09-04",10.43,150007,6,{"date":262,"open":15,"high":15,"low":15,"close":15,"change":207,"percent_change":208,"volume":263,"transactions":264,"vwap":15},"2026-08-31",5006,5,{"date":266,"open":17,"high":267,"low":17,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-24",10.47,0.02,0.19,1006,11,10.456,{"date":274,"open":17,"high":17,"low":17,"close":17,"change":207,"percent_change":208,"volume":275,"transactions":276,"vwap":17},"2026-08-10",15407,15,{"date":278,"open":212,"high":212,"low":212,"close":212,"change":268,"percent_change":269,"volume":279,"transactions":271,"vwap":212},"2026-08-06",2010,{"date":281,"open":282,"high":282,"low":282,"close":282,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":282},"2026-07-17",10.42,{"date":284,"open":282,"high":282,"low":282,"close":282,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":282},"2026-07-16",{"date":286,"open":287,"high":282,"low":287,"close":282,"change":207,"percent_change":208,"volume":288,"transactions":9,"vwap":282},"2026-07-15",10.41,13400,{"date":290,"open":282,"high":282,"low":287,"close":287,"change":268,"percent_change":269,"volume":291,"transactions":9,"vwap":287},"2026-07-14",900,{"date":293,"open":287,"high":287,"low":294,"close":294,"change":111,"percent_change":231,"volume":295,"transactions":9,"vwap":294},"2026-07-13",10.39,10800,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":18,"percent_change":19,"volume":172,"transactions":9,"vwap":298},"2026-07-10",10.4,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":301},"2026-07-09",10.37,{"date":303,"open":301,"high":301,"low":301,"close":301,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":301},"2026-07-08",{"date":305,"open":301,"high":301,"low":301,"close":301,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":301},"2026-07-07",{"date":307,"open":301,"high":301,"low":301,"close":301,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":301},"2026-07-06",{"date":309,"open":301,"high":301,"low":301,"close":301,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":301},"2026-07-02",{"date":311,"open":301,"high":301,"low":301,"close":301,"change":312,"percent_change":313,"volume":314,"transactions":9,"vwap":301},"2026-07-01",-0.004,-0.04,20000,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":317},"2026-06-30",10.374,{"date":319,"open":317,"high":317,"low":317,"close":317,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":317},"2026-06-29",{"date":321,"open":317,"high":317,"low":317,"close":317,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":317},"2026-06-26",{"date":323,"open":317,"high":317,"low":317,"close":317,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":317},"2026-06-25",{"date":325,"open":326,"high":326,"low":317,"close":317,"change":327,"percent_change":328,"volume":329,"transactions":9,"vwap":317},"2026-06-24",10.38,-0.006,-0.06,3800,{"date":331,"open":326,"high":326,"low":326,"close":326,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":326},"2026-06-23",{"date":333,"open":326,"high":326,"low":326,"close":326,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":326},"2026-06-22",{"date":335,"open":294,"high":294,"low":326,"close":326,"change":183,"percent_change":183,"volume":336,"transactions":9,"vwap":326},"2026-06-18",88500,{"date":338,"open":326,"high":326,"low":326,"close":326,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":326},"2026-06-17",{"date":340,"open":326,"high":326,"low":326,"close":326,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":326},"2026-06-16",{"date":342,"open":326,"high":326,"low":326,"close":326,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":326},"2026-06-15",{"date":344,"open":326,"high":326,"low":326,"close":326,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":326},"2026-06-12",{"date":346,"open":326,"high":326,"low":326,"close":326,"change":18,"percent_change":19,"volume":347,"transactions":9,"vwap":326},"2026-06-11",19800,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":350},"2026-06-10",10.35,{"date":352,"open":350,"high":350,"low":350,"close":350,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":350},"2026-06-09",{"date":354,"open":350,"high":355,"low":350,"close":350,"change":356,"percent_change":357,"volume":358,"transactions":9,"vwap":350},"2026-06-08",10.365,-0.003,-0.03,3900,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":361},"2026-06-05",10.353,{"date":363,"open":361,"high":361,"low":361,"close":361,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":361},"2026-06-04",{"date":365,"open":361,"high":361,"low":361,"close":361,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":361},"2026-06-03",{"date":367,"open":361,"high":361,"low":361,"close":361,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":361},"2026-06-02",{"date":369,"open":361,"high":361,"low":361,"close":361,"change":370,"percent_change":371,"volume":372,"transactions":9,"vwap":361},"2026-06-01",-0.007,-0.07,500,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":183,"percent_change":183,"volume":314,"transactions":9,"vwap":375},"2026-05-29",10.36,{"date":377,"open":375,"high":375,"low":375,"close":375,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":375},"2026-05-28",{"date":379,"open":375,"high":375,"low":375,"close":375,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":375},"2026-05-27",{"date":381,"open":375,"high":375,"low":375,"close":375,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":375},"2026-05-26",{"date":383,"open":375,"high":375,"low":375,"close":375,"change":207,"percent_change":208,"volume":384,"transactions":9,"vwap":375},"2026-05-22",1200,{"date":386,"open":350,"high":350,"low":350,"close":350,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":350},"2026-05-21",{"date":388,"open":350,"high":350,"low":389,"close":350,"change":207,"percent_change":208,"volume":390,"transactions":9,"vwap":350},"2026-05-20",10.345,9200,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":183,"percent_change":183,"volume":394,"transactions":9,"vwap":393},"2026-05-19",10.34,100000,{"date":396,"open":393,"high":393,"low":393,"close":393,"change":268,"percent_change":269,"volume":397,"transactions":9,"vwap":393},"2026-05-18",2000,{"date":399,"open":400,"high":400,"low":400,"close":400,"change":401,"percent_change":402,"volume":372,"transactions":9,"vwap":400},"2026-05-15",10.32,-0.02,-0.19,{"date":404,"open":393,"high":393,"low":393,"close":393,"change":207,"percent_change":208,"volume":372,"transactions":9,"vwap":393},"2026-05-14",{"date":406,"open":407,"high":407,"low":407,"close":407,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":407},"2026-05-13",10.33,{"date":409,"open":407,"high":407,"low":407,"close":407,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":407},"2026-05-12",{"date":411,"open":407,"high":407,"low":407,"close":407,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":407},"2026-05-11",{"date":413,"open":407,"high":407,"low":407,"close":407,"change":414,"percent_change":415,"volume":416,"transactions":9,"vwap":407},"2026-05-08",0.005,0.05,300,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":419},"2026-05-07",10.325,{"date":421,"open":419,"high":419,"low":419,"close":419,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":419},"2026-05-06",{"date":423,"open":419,"high":419,"low":419,"close":419,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":419},"2026-05-05",{"date":425,"open":419,"high":419,"low":419,"close":419,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":419},"2026-05-04",{"date":427,"open":419,"high":419,"low":419,"close":419,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":419},"2026-05-01",{"date":429,"open":407,"high":407,"low":400,"close":419,"change":430,"percent_change":431,"volume":432,"transactions":9,"vwap":419},"2026-04-30",0.025,0.24,46900,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":435},"2026-04-29",10.3,{"date":437,"open":407,"high":407,"low":435,"close":435,"change":183,"percent_change":183,"volume":438,"transactions":9,"vwap":435},"2026-04-28",57400,{"date":440,"open":435,"high":435,"low":435,"close":435,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":435},"2026-04-27",{"date":442,"open":435,"high":435,"low":435,"close":435,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":435},"2026-04-24",{"date":444,"open":435,"high":435,"low":435,"close":435,"change":357,"percent_change":445,"volume":372,"transactions":9,"vwap":435},"2026-04-23",-0.29,{"date":447,"open":407,"high":407,"low":407,"close":407,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":407},"2026-04-22",{"date":449,"open":407,"high":407,"low":407,"close":407,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":407},"2026-04-21",{"date":451,"open":407,"high":407,"low":407,"close":407,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":407},"2026-04-20",{"date":453,"open":407,"high":407,"low":407,"close":407,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":407},"2026-04-17",{"date":455,"open":407,"high":407,"low":407,"close":407,"change":18,"percent_change":19,"volume":456,"transactions":9,"vwap":407},"2026-04-16",100,{"date":458,"open":435,"high":435,"low":435,"close":435,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":435},"2026-04-15",{"date":460,"open":435,"high":435,"low":435,"close":435,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":435},"2026-04-14",{"date":462,"open":435,"high":435,"low":435,"close":435,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":435},"2026-04-13",{"date":464,"open":435,"high":435,"low":435,"close":435,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":435},"2026-04-10",{"date":466,"open":435,"high":435,"low":435,"close":435,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":435},"2026-04-09",{"date":468,"open":435,"high":435,"low":435,"close":435,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":435},"2026-04-08",{"date":470,"open":435,"high":435,"low":435,"close":435,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":435},"2026-04-07",{"date":472,"open":435,"high":435,"low":435,"close":435,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":435},"2026-04-06",{"date":474,"open":435,"high":435,"low":435,"close":435,"change":415,"percent_change":52,"volume":456,"transactions":9,"vwap":435},"2026-04-02",{"date":476,"open":477,"high":477,"low":477,"close":477,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":477},"2026-04-01",10.25,{"date":479,"open":477,"high":477,"low":477,"close":477,"change":328,"percent_change":480,"volume":481,"transactions":9,"vwap":477},"2026-03-31",-0.58,600,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":484},"2026-03-30",10.31,{"date":486,"open":484,"high":484,"low":484,"close":484,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":484},"2026-03-27",{"date":488,"open":484,"high":484,"low":484,"close":484,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":484},"2026-03-26",{"date":490,"open":491,"high":484,"low":491,"close":484,"change":183,"percent_change":183,"volume":492,"transactions":9,"vwap":484},"2026-03-25",10.27,4000,{"date":494,"open":484,"high":484,"low":484,"close":484,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":484},"2026-03-24",{"date":496,"open":484,"high":484,"low":484,"close":484,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":484},"2026-03-23",{"date":498,"open":484,"high":484,"low":484,"close":484,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":484},"2026-03-20",{"date":500,"open":484,"high":484,"low":484,"close":484,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":484},"2026-03-19",{"date":502,"open":484,"high":484,"low":484,"close":484,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":484},"2026-03-18",{"date":504,"open":484,"high":484,"low":484,"close":484,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":484},"2026-03-17",{"date":506,"open":484,"high":484,"low":484,"close":484,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":484},"2026-03-16",{"date":508,"open":484,"high":484,"low":484,"close":484,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":484},"2026-03-13",{"date":510,"open":484,"high":484,"low":484,"close":484,"change":268,"percent_change":269,"volume":456,"transactions":9,"vwap":484},"2026-03-12",{"date":512,"open":513,"high":513,"low":513,"close":513,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":513},"2026-03-11",10.29,{"date":515,"open":513,"high":513,"low":513,"close":513,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":513},"2026-03-10",{"date":517,"open":513,"high":513,"low":513,"close":513,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":513},"2026-03-09",{"date":519,"open":520,"high":435,"low":521,"close":513,"change":183,"percent_change":183,"volume":522,"transactions":9,"vwap":513},"2026-03-06",10.22,10.21,1600,{"date":524,"open":513,"high":513,"low":513,"close":513,"change":415,"percent_change":52,"volume":456,"transactions":9,"vwap":513},"2026-03-05",{"date":526,"open":527,"high":527,"low":527,"close":527,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":527},"2026-03-04",10.24,{"date":529,"open":527,"high":527,"low":527,"close":527,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":527},"2026-03-03",{"date":531,"open":527,"high":527,"low":527,"close":527,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":527},"2026-03-02",{"date":533,"open":435,"high":435,"low":527,"close":527,"change":357,"percent_change":445,"volume":534,"transactions":9,"vwap":527},"2026-02-27",2800,{"date":536,"open":491,"high":491,"low":491,"close":491,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":491},"2026-02-26",{"date":538,"open":491,"high":491,"low":491,"close":491,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":491},"2026-02-25",{"date":540,"open":491,"high":491,"low":491,"close":491,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":491},"2026-02-24",{"date":542,"open":491,"high":491,"low":491,"close":491,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":491},"2026-02-23",{"date":544,"open":491,"high":491,"low":491,"close":491,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":491},"2026-02-20",{"date":546,"open":491,"high":491,"low":491,"close":491,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":491},"2026-02-19",{"date":548,"open":491,"high":491,"low":491,"close":491,"change":18,"percent_change":19,"volume":397,"transactions":9,"vwap":491},"2026-02-18",{"date":550,"open":477,"high":477,"low":527,"close":527,"change":371,"percent_change":551,"volume":552,"transactions":9,"vwap":527},"2026-02-17",-0.68,12200,{"date":554,"open":484,"high":484,"low":484,"close":484,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":484},"2026-02-13",{"date":556,"open":484,"high":484,"low":484,"close":484,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":484},"2026-02-12",{"date":558,"open":484,"high":484,"low":484,"close":484,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":484},"2026-02-11",{"date":560,"open":484,"high":484,"low":484,"close":484,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":484},"2026-02-10",{"date":562,"open":484,"high":484,"low":484,"close":484,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":484},"2026-02-09",{"date":564,"open":484,"high":484,"low":484,"close":484,"change":18,"percent_change":19,"volume":456,"transactions":9,"vwap":484},"2026-02-06",{"date":566,"open":567,"high":567,"low":567,"close":567,"change":401,"percent_change":402,"volume":568,"transactions":9,"vwap":567},"2026-02-05",10.28,4600,{"date":570,"open":484,"high":484,"low":435,"close":435,"change":111,"percent_change":231,"volume":571,"transactions":9,"vwap":435},"2026-02-04",251300,{"date":573,"open":484,"high":484,"low":484,"close":484,"change":111,"percent_change":231,"volume":574,"transactions":9,"vwap":484},"2026-02-03",2500,{"date":576,"open":400,"high":400,"low":400,"close":400,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":400},"2026-02-02",{"date":578,"open":400,"high":400,"low":400,"close":400,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":400},"2026-01-30",{"date":580,"open":400,"high":400,"low":400,"close":400,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":400},"2026-01-29",{"date":582,"open":400,"high":400,"low":400,"close":400,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":400},"2026-01-28",{"date":584,"open":400,"high":400,"low":400,"close":400,"change":268,"percent_change":269,"volume":585,"transactions":9,"vwap":400},"2026-01-27",200,{"date":587,"open":513,"high":435,"low":513,"close":435,"change":18,"percent_change":19,"volume":588,"transactions":9,"vwap":435},"2026-01-26",100700,{"date":590,"open":513,"high":513,"low":491,"close":491,"change":401,"percent_change":402,"volume":481,"transactions":9,"vwap":491},"2026-01-23",{"date":592,"open":513,"high":513,"low":513,"close":513,"change":593,"percent_change":594,"volume":456,"transactions":9,"vwap":513},"2026-01-22",0.045,0.44,{"date":596,"open":521,"high":567,"low":521,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":597},"2026-01-21",10.245,-0.015,-0.15,5800,{"date":602,"open":520,"high":491,"low":520,"close":603,"change":106,"percent_change":604,"volume":605,"transactions":9,"vwap":603},"2026-01-20",10.26,0.59,14200,{"date":607,"open":608,"high":608,"low":608,"close":608,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":608},"2026-01-16",10.2,{"date":610,"open":611,"high":608,"low":611,"close":608,"change":207,"percent_change":208,"volume":612,"transactions":9,"vwap":608},"2026-01-15",10.19,7300,{"date":614,"open":611,"high":611,"low":611,"close":611,"change":268,"percent_change":615,"volume":384,"transactions":9,"vwap":611},"2026-01-14",0.2,{"date":617,"open":618,"high":619,"low":620,"close":619,"change":401,"percent_change":621,"volume":384,"transactions":9,"vwap":619},"2026-01-13",10.16,10.17,10.15,-0.2,{"date":623,"open":611,"high":611,"low":611,"close":611,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":611},"2026-01-12",{"date":625,"open":611,"high":611,"low":611,"close":611,"change":111,"percent_change":231,"volume":534,"transactions":9,"vwap":611},"2026-01-09",{"date":627,"open":608,"high":608,"low":608,"close":608,"change":628,"percent_change":629,"volume":456,"transactions":9,"vwap":608},"2026-01-08",0.057,0.56,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":634,"volume":416,"transactions":9,"vwap":632},"2026-01-07",10.143,-0.057,-0.56,{"date":636,"open":608,"high":608,"low":608,"close":608,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":608},"2026-01-06",{"date":638,"open":608,"high":608,"low":608,"close":608,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":608},"2026-01-05",{"date":640,"open":608,"high":608,"low":611,"close":608,"change":207,"percent_change":208,"volume":641,"transactions":9,"vwap":608},"2026-01-02",2600,{"date":643,"open":619,"high":611,"low":619,"close":611,"change":268,"percent_change":615,"volume":644,"transactions":9,"vwap":611},"2025-12-31",5000,{"date":646,"open":620,"high":619,"low":620,"close":619,"change":111,"percent_change":231,"volume":172,"transactions":9,"vwap":619},"2025-12-30",{"date":648,"open":649,"high":649,"low":649,"close":649,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":649},"2025-12-29",10.18,{"date":651,"open":649,"high":649,"low":649,"close":649,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":649},"2025-12-26",{"date":653,"open":649,"high":649,"low":649,"close":649,"change":654,"percent_change":655,"volume":456,"transactions":9,"vwap":649},"2025-12-24",0.04,0.39,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":658},"2025-12-23",10.14,{"date":660,"open":658,"high":658,"low":658,"close":658,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":658},"2025-12-22",{"date":662,"open":663,"high":658,"low":663,"close":658,"change":357,"percent_change":445,"volume":291,"transactions":9,"vwap":658},"2025-12-19",10.13,{"date":665,"open":619,"high":619,"low":619,"close":619,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":619},"2025-12-18",{"date":667,"open":619,"high":619,"low":619,"close":619,"change":654,"percent_change":655,"volume":456,"transactions":9,"vwap":619},"2025-12-17",{"date":669,"open":663,"high":663,"low":663,"close":663,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":663},"2025-12-16",{"date":671,"open":663,"high":663,"low":663,"close":663,"change":236,"percent_change":672,"volume":456,"transactions":9,"vwap":663},"2025-12-15",-0.49,{"date":674,"open":649,"high":649,"low":649,"close":649,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":649},"2025-12-12",{"date":676,"open":649,"high":649,"low":649,"close":649,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":649},"2025-12-11",{"date":678,"open":649,"high":649,"low":649,"close":649,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":649},"2025-12-10",{"date":680,"open":649,"high":649,"low":649,"close":649,"change":183,"percent_change":183,"volume":228,"transactions":9,"vwap":649},"2025-12-09",{"date":682,"open":649,"high":649,"low":649,"close":649,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":649},"2025-12-08",{"date":684,"open":649,"high":649,"low":649,"close":649,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":649},"2025-12-05",{"date":686,"open":649,"high":649,"low":649,"close":649,"change":18,"percent_change":687,"volume":688,"transactions":9,"vwap":649},"2025-12-04",0.3,5100,{"date":690,"open":620,"high":620,"low":620,"close":620,"change":111,"percent_change":231,"volume":456,"transactions":9,"vwap":620},"2025-12-03",{"date":692,"open":618,"high":618,"low":618,"close":618,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":618},"2025-12-02",{"date":694,"open":618,"high":618,"low":618,"close":618,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":618},"2025-12-01",{"date":696,"open":618,"high":618,"low":618,"close":618,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":618},"2025-11-28",{"date":698,"open":618,"high":618,"low":618,"close":618,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":618},"2025-11-26",{"date":700,"open":618,"high":618,"low":618,"close":618,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":618},"2025-11-25",{"date":702,"open":618,"high":618,"low":618,"close":618,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":618},"2025-11-24",{"date":704,"open":618,"high":618,"low":618,"close":618,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":618},"2025-11-21",{"date":706,"open":618,"high":618,"low":618,"close":618,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":618},"2025-11-20",{"date":708,"open":618,"high":618,"low":618,"close":618,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":618},"2025-11-19",{"date":710,"open":618,"high":618,"low":618,"close":618,"change":111,"percent_change":231,"volume":522,"transactions":9,"vwap":618},"2025-11-18",{"date":712,"open":619,"high":619,"low":619,"close":619,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":619},"2025-11-17",{"date":714,"open":619,"high":619,"low":619,"close":619,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":619},"2025-11-14",{"date":716,"open":619,"high":619,"low":619,"close":619,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":619},"2025-11-13",{"date":718,"open":619,"high":619,"low":619,"close":619,"change":268,"percent_change":615,"volume":172,"transactions":9,"vwap":619},"2025-11-12",{"date":720,"open":620,"high":721,"low":620,"close":620,"change":268,"percent_change":615,"volume":722,"transactions":9,"vwap":620},"2025-11-11",10.165,7200,{"date":724,"open":663,"high":663,"low":663,"close":663,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":663},"2025-11-10",{"date":726,"open":663,"high":663,"low":663,"close":663,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":663},"2025-11-07",{"date":728,"open":663,"high":663,"low":663,"close":663,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":663},"2025-11-06",{"date":730,"open":663,"high":663,"low":663,"close":663,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":663},"2025-11-05",{"date":732,"open":663,"high":663,"low":663,"close":663,"change":313,"percent_change":733,"volume":734,"transactions":9,"vwap":663},"2025-11-04",-0.39,10000,{"date":736,"open":619,"high":619,"low":619,"close":619,"change":430,"percent_change":121,"volume":585,"transactions":9,"vwap":619},"2025-11-03",{"date":738,"open":739,"high":739,"low":739,"close":739,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":739},"2025-10-31",10.145,{"date":741,"open":658,"high":739,"low":658,"close":739,"change":414,"percent_change":415,"volume":742,"transactions":9,"vwap":739},"2025-10-30",9600,{"date":744,"open":658,"high":739,"low":658,"close":658,"change":183,"percent_change":183,"volume":745,"transactions":9,"vwap":658},"2025-10-29",22700,{"date":747,"open":663,"high":658,"low":663,"close":658,"change":207,"percent_change":208,"volume":748,"transactions":9,"vwap":658},"2025-10-28",2300,{"date":750,"open":751,"high":658,"low":752,"close":663,"change":111,"percent_change":231,"volume":753,"transactions":9,"vwap":663},"2025-10-27",10.12,10.11,100300,{"date":755,"open":658,"high":658,"low":658,"close":658,"change":207,"percent_change":208,"volume":172,"transactions":9,"vwap":658},"2025-10-24",{"date":757,"open":663,"high":658,"low":663,"close":663,"change":183,"percent_change":183,"volume":758,"transactions":9,"vwap":663},"2025-10-23",10200,{"date":760,"open":663,"high":663,"low":663,"close":663,"change":183,"percent_change":183,"volume":761,"transactions":9,"vwap":663},"2025-10-22",1700,{"date":763,"open":663,"high":663,"low":663,"close":663,"change":183,"percent_change":183,"volume":764,"transactions":9,"vwap":663},"2025-10-21",1100,{"date":766,"open":663,"high":663,"low":663,"close":663,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":663},"2025-10-20",{"date":768,"open":663,"high":663,"low":663,"close":663,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":663},"2025-10-17",{"date":770,"open":663,"high":663,"low":663,"close":663,"change":207,"percent_change":208,"volume":585,"transactions":9,"vwap":663},"2025-10-16",{"date":772,"open":751,"high":751,"low":751,"close":751,"change":183,"percent_change":183,"volume":773,"transactions":9,"vwap":751},"2025-10-15",17300,{"date":775,"open":751,"high":751,"low":751,"close":751,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":751},"2025-10-14",{"date":777,"open":751,"high":751,"low":751,"close":751,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":751},"2025-10-13",{"date":779,"open":751,"high":751,"low":751,"close":751,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":751},"2025-10-10",{"date":781,"open":782,"high":751,"low":782,"close":751,"change":106,"percent_change":783,"volume":784,"transactions":9,"vwap":751},"2025-10-09",10.1,0.6,10100,{"date":786,"open":24,"high":24,"low":24,"close":24,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":24},"2025-10-08",{"date":788,"open":24,"high":24,"low":24,"close":24,"change":111,"percent_change":231,"volume":291,"transactions":9,"vwap":24},"2025-10-07",{"date":790,"open":791,"high":791,"low":791,"close":791,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":791},"2025-10-06",10.07,{"date":793,"open":791,"high":791,"low":791,"close":791,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":791},"2025-10-03",{"date":795,"open":791,"high":791,"low":791,"close":791,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":791},"2025-10-02",{"date":797,"open":791,"high":791,"low":791,"close":791,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":791},"2025-10-01",{"date":799,"open":791,"high":791,"low":791,"close":791,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":791},"2025-09-30",{"date":801,"open":791,"high":791,"low":791,"close":791,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":791},"2025-09-29",{"date":803,"open":791,"high":791,"low":791,"close":791,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":791},"2025-09-26",{"date":805,"open":791,"high":791,"low":791,"close":791,"change":207,"percent_change":208,"volume":806,"transactions":9,"vwap":791},"2025-09-25",3000,{"date":808,"open":24,"high":24,"low":24,"close":24,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":24},"2025-09-24",{"date":810,"open":811,"high":24,"low":811,"close":24,"change":268,"percent_change":615,"volume":812,"transactions":9,"vwap":24},"2025-09-23",10.05,4400,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":815},"2025-09-22",10.04,{"date":817,"open":815,"high":815,"low":815,"close":815,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":815},"2025-09-19",{"date":819,"open":815,"high":815,"low":815,"close":815,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":815},"2025-09-18",{"date":821,"open":811,"high":811,"low":815,"close":815,"change":183,"percent_change":183,"volume":822,"transactions":9,"vwap":815},"2025-09-17",2700,{"date":824,"open":815,"high":815,"low":825,"close":815,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":815},"2025-09-16",10.02,-0.009,-0.09,12900,{"date":830,"open":831,"high":831,"low":831,"close":831,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":831},"2025-09-15",10.049,{"date":833,"open":831,"high":831,"low":831,"close":831,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":831},"2025-09-12",{"date":835,"open":825,"high":831,"low":825,"close":831,"change":836,"percent_change":269,"volume":481,"transactions":9,"vwap":831},"2025-09-11",0.019,{"date":838,"open":825,"high":839,"low":825,"close":839,"change":357,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2025-09-10",10.03,-0.3,9400,{"date":843,"open":825,"high":24,"low":825,"close":24,"change":654,"percent_change":126,"volume":844,"transactions":9,"vwap":24},"2025-09-09",12400,{"date":846,"open":825,"high":825,"low":825,"close":825,"change":183,"percent_change":183,"volume":456,"transactions":9,"vwap":825},"2025-09-08",{"date":848,"open":24,"high":24,"low":825,"close":825,"change":111,"percent_change":231,"volume":849,"transactions":9,"vwap":825},"2025-09-05",1300,{"date":851,"open":839,"high":839,"low":839,"close":839,"change":207,"percent_change":208,"volume":852,"transactions":9,"vwap":839},"2025-09-04",40600,{"date":854,"open":839,"high":839,"low":855,"close":825,"change":183,"percent_change":183,"volume":856,"transactions":9,"vwap":825},"2025-09-03",10.01,6300,{"date":858,"open":825,"high":825,"low":855,"close":825,"change":183,"percent_change":183,"volume":856,"transactions":9,"vwap":825},"2025-09-02",{"date":860,"open":825,"high":825,"low":825,"close":825,"change":111,"percent_change":231,"volume":456,"transactions":9,"vwap":825},"2025-08-29",{"date":862,"open":839,"high":839,"low":839,"close":839,"change":183,"percent_change":183,"volume":456,"transactions":9,"vwap":839},"2025-08-28",{"date":864,"open":839,"high":839,"low":839,"close":839,"change":207,"percent_change":208,"volume":865,"transactions":9,"vwap":839},"2025-08-27",23100,{"date":867,"open":825,"high":825,"low":825,"close":825,"change":357,"percent_change":840,"volume":456,"transactions":9,"vwap":825},"2025-08-26",{"date":869,"open":870,"high":811,"low":870,"close":811,"change":183,"percent_change":183,"volume":871,"transactions":9,"vwap":811},"2025-08-25",10.046,2200,{"date":873,"open":874,"high":24,"low":825,"close":811,"change":183,"percent_change":183,"volume":574,"transactions":9,"vwap":811},"2025-08-22",10.059,{"date":876,"open":877,"high":877,"low":811,"close":811,"change":183,"percent_change":183,"volume":761,"transactions":9,"vwap":811},"2025-08-21",10.056,{"date":879,"open":24,"high":24,"low":811,"close":811,"change":111,"percent_change":231,"volume":291,"transactions":9,"vwap":811},"2025-08-20",{"date":881,"open":24,"high":791,"low":24,"close":24,"change":111,"percent_change":231,"volume":882,"transactions":9,"vwap":24},"2025-08-19",1400,{"date":884,"open":825,"high":791,"low":825,"close":791,"change":18,"percent_change":687,"volume":882,"transactions":9,"vwap":791},"2025-08-18",{"date":886,"open":811,"high":811,"low":815,"close":815,"change":183,"percent_change":183,"volume":887,"transactions":9,"vwap":815},"2025-08-15",1800,{"date":889,"open":890,"high":891,"low":890,"close":815,"change":401,"percent_change":621,"volume":892,"transactions":9,"vwap":815},"2025-08-14",10.039,10.065,12700,{"date":894,"open":815,"high":24,"low":815,"close":24,"change":18,"percent_change":687,"volume":761,"transactions":9,"vwap":24},"2025-08-13",{"date":896,"open":811,"high":811,"low":839,"close":839,"change":183,"percent_change":183,"volume":887,"transactions":9,"vwap":839},"2025-08-12",{"date":898,"open":782,"high":782,"low":839,"close":839,"change":268,"percent_change":615,"volume":574,"transactions":9,"vwap":839},"2025-08-11",{"date":900,"open":811,"high":811,"low":855,"close":855,"change":401,"percent_change":621,"volume":748,"transactions":9,"vwap":855},"2025-08-08",{"date":902,"open":811,"high":782,"low":839,"close":839,"change":183,"percent_change":183,"volume":903,"transactions":9,"vwap":839},"2025-08-07",7000,{"date":905,"open":906,"high":906,"low":839,"close":839,"change":183,"percent_change":183,"volume":907,"transactions":9,"vwap":839},"2025-08-06",10.045,3200,{"date":909,"open":839,"high":811,"low":839,"close":839,"change":207,"percent_change":208,"volume":910,"transactions":9,"vwap":839},"2025-08-05",11900,{"date":912,"open":825,"high":825,"low":825,"close":825,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":825},"2025-08-04",{"date":914,"open":825,"high":825,"low":825,"close":825,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":825},"2025-08-01",{"date":916,"open":825,"high":825,"low":825,"close":825,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":825},"2025-07-31",{"date":918,"open":825,"high":825,"low":825,"close":825,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":825},"2025-07-30",{"date":920,"open":921,"high":825,"low":921,"close":825,"change":268,"percent_change":615,"volume":922,"transactions":9,"vwap":825},"2025-07-29",10.017,14400,{"date":924,"open":194,"high":194,"low":194,"close":194,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":194},"2025-07-28",{"date":926,"open":194,"high":194,"low":194,"close":194,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":194},"2025-07-25",{"date":928,"open":194,"high":194,"low":194,"close":194,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":194},"2025-07-24",{"date":930,"open":194,"high":194,"low":194,"close":194,"change":357,"percent_change":840,"volume":931,"transactions":9,"vwap":194},"2025-07-23",13600,{"date":933,"open":839,"high":815,"low":839,"close":839,"change":236,"percent_change":934,"volume":935,"transactions":9,"vwap":839},"2025-07-22",-0.5,24200,{"date":937,"open":811,"high":938,"low":815,"close":938,"change":593,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2025-07-21",10.08,0.45,14700,{"date":942,"open":943,"high":815,"low":825,"close":944,"change":414,"percent_change":415,"volume":945,"transactions":9,"vwap":944},"2025-07-18",10.025,10.035,108400,{"date":947,"open":825,"high":839,"low":825,"close":839,"change":207,"percent_change":208,"volume":948,"transactions":9,"vwap":839},"2025-07-17",13500,{"date":950,"open":194,"high":825,"low":194,"close":825,"change":18,"percent_change":687,"volume":951,"transactions":9,"vwap":825},"2025-07-16",18400,{"date":953,"open":825,"high":825,"low":954,"close":954,"change":401,"percent_change":621,"volume":955,"transactions":9,"vwap":954},"2025-07-15",9.99,11200,{"date":957,"open":855,"high":855,"low":855,"close":855,"change":183,"percent_change":183,"volume":295,"transactions":9,"vwap":855},"2025-07-14",{"date":959,"open":825,"high":943,"low":855,"close":855,"change":183,"percent_change":183,"volume":960,"transactions":9,"vwap":855},"2025-07-11",150800,{"date":962,"open":855,"high":855,"low":855,"close":855,"change":183,"percent_change":183,"volume":963,"transactions":9,"vwap":855},"2025-07-10",41000,{"date":965,"open":194,"high":855,"low":194,"close":855,"change":207,"percent_change":208,"volume":966,"transactions":9,"vwap":855},"2025-07-09",222300,{"date":968,"open":194,"high":194,"low":194,"close":194,"change":183,"percent_change":183,"volume":314,"transactions":9,"vwap":194},"2025-07-08",{"date":970,"open":194,"high":194,"low":194,"close":194,"change":207,"percent_change":208,"volume":971,"transactions":9,"vwap":194},"2025-07-07",48400,{"date":973,"open":954,"high":954,"low":954,"close":954,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":954},"2025-07-03",{"date":975,"open":954,"high":954,"low":954,"close":954,"change":111,"percent_change":231,"volume":456,"transactions":9,"vwap":954},"2025-07-02",{"date":977,"open":194,"high":194,"low":194,"close":194,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":194},"2025-07-01",{"date":979,"open":855,"high":855,"low":194,"close":194,"change":401,"percent_change":621,"volume":980,"transactions":9,"vwap":194},"2025-06-30",21100,{"date":982,"open":825,"high":825,"low":825,"close":825,"change":18,"percent_change":687,"volume":456,"transactions":9,"vwap":825},"2025-06-27",{"date":984,"open":954,"high":954,"low":954,"close":954,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":954},"2025-06-26",{"date":986,"open":954,"high":954,"low":954,"close":954,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":954},"2025-06-25",{"date":988,"open":954,"high":954,"low":954,"close":954,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":954},"2025-06-24",{"date":990,"open":954,"high":954,"low":954,"close":954,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":954},"2025-06-23",{"date":178,"open":527,"high":527,"low":174,"close":954,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":954},-0.25,-2.44,94800]