[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COLA":3,"homepage-market-summary":30,"stock-historical-COLA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"COLA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Columbus Acquisition Corp Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Columbus Acquisition Corp is a blank check company.","5","Grand Cayman, E9",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.86,7.28,7.39,2.79,7.3,-4.44,-60.82,363062.398358,4401,2.9841,12.95,38078.74885195082,0.7,384,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":39,"sparkline":69,"date":41},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":41},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":41},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":41},"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":41},"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":19,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},30357,11080216.719876,-71.43,"2025-04-11",[182,183,193,203,212,221,230,239,249,258,268,277,287,297,306,317,328,337,345,354,362,370,375,382,388,396,405,410,415,421,426,431,435,440,445,452,457,461,467,473,478,484,489,495,500,505,509,516,520,524,527,529,531,534,538,541,544,547,549,554,557,560,563,566,569,572,575,578,581,584,587,590,594,599,602,607,611,614,618,622,629,636,642,650,657,661,667,673,676,681,688,693,700,704,707,713,717,721,724,727,731,734,736,738,740,742,744,749,751,753,755,758,760,763,766,769,773,775,777,779,781,783,788,791,796,799,801,805,807,810,813,815,817,820,824,828,830,832,834,836,839,842,845,849,852,856,859,863,867,872,876,880,882,886,888,891,893,896,899,902,907,910,912,916,919,923,928,932,936,943,947,950,955,961,966,969,972,977,981,984,988,991,994,998,1003,1006,1008,1010,1012,1014,1017,1021,1023,1027,1033,1035,1038,1040,1045,1049,1052,1056,1062,1064,1069,1073,1078,1080,1084,1088,1091,1094,1096,1099,1102,1105,1108,1112,1116,1120,1122,1124,1126,1128,1130,1132,1134,1136,1140,1143,1145,1147,1149,1154,1158,1161,1165,1167,1169,1172,1175,1177,1179,1182,1186,1188,1190,1192,1194,1196,1198,1201,1203,1205,1207,1209,1211,1213,1215,1218,1220,1222,1224,1226,1228,1230,1232,1235,1239,1241,1245,1247,1250,1252,1257,1259,1262,1264,1266,1268,1271,1275,1278,1281,1284,1286,1288,1290,1292,1294,1297,1299,1301,1303,1306,1308,1310,1312,1314,1316,1318,1320,1322,1325,1328,1330,1332,1334,1336,1338,1340,1343,1349,1352,1354,1356,1360,1363,1367,1371,1374,1376,1378,1380,1383,1385,1387,1391,1394,1396,1398,1400,1403,1405,1407,1411,1413,1415,1417,1419,1421,1423,1425,1428,1433,1435,1437,1439,1442,1445,1447,1450,1455,1459,1461,1464,1467,1471,1473,1477,1480,1482,1485,1487,1489],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",10.4,10.46,6.89,-3.15,-30.14,92589.452211,2058,8.7333,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",10.8928,11.74,10.45,-0.1878,-1.77,11523.2318,1501,11.0326,{"date":204,"open":26,"high":26,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",10.4501,10.6378,0.1878,1.8,13148.4394,1470,11.057,{"date":213,"open":214,"high":215,"low":197,"close":197,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",10.725,11,-0.25,-2.34,4380.9536,337,10.7111,{"date":222,"open":197,"high":223,"low":197,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-23",10.75,10.7,-0.04,-0.37,2752.9936,99,10.6573,{"date":231,"open":232,"high":232,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-22",11.77,10.74,-0.51,-4.53,2226.7941,124,10.8909,{"date":240,"open":241,"high":242,"low":243,"close":242,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-21",10.64,11.25,10.6,0.55,5.14,4483.222585,358,10.7278,{"date":250,"open":232,"high":251,"low":252,"close":224,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-18",12.84,10.62,0.05,0.47,7065.9536,135,11.409,{"date":259,"open":260,"high":261,"low":262,"close":260,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-17",10.65,10.7625,10.5501,-0.18,-1.66,29896.8904,148,10.7112,{"date":269,"open":260,"high":270,"low":243,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-16",10.9,10.83,0.17,1.59,214312.9536,1290,10.7322,{"date":278,"open":279,"high":280,"low":260,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-15",10.8,10.975,10.66,-0.1,-0.93,72892.922017,354,10.8454,{"date":288,"open":260,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-14",10.9683,10.61,10.76,0.15,1.41,95208.13212,326,10.7303,{"date":298,"open":299,"high":299,"low":300,"close":290,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-11",10.67,10.4494,2.31,27.83,91706.665316,1978,10.5107,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",9.25,9.4,8.02,8.3,-1.45,-14.87,104602.965984,777,8.7316,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",10,10.5,9.6,9.75,-0.52,-5.06,12163.9536,204,10.1959,{"date":329,"open":330,"high":330,"low":319,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",10.69,10.27,-0.33,-3.11,6577.1336,55,10.0934,{"date":338,"open":339,"high":340,"low":339,"close":243,"change":341,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-04",10.48,10.68,0,120504.9536,468,10.6462,{"date":346,"open":347,"high":347,"low":348,"close":243,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-03",10.625,10.55,-0.075,-0.7,19212.9536,81,10.5967,{"date":355,"open":243,"high":330,"low":243,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",10.675,0.015,0.14,70825,314,10.6568,{"date":363,"open":260,"high":364,"low":260,"close":281,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-01",10.71,0.01,0.09,4970.9536,54,10.6552,{"date":371,"open":260,"high":260,"low":243,"close":260,"change":341,"percent_change":341,"volume":372,"transactions":373,"vwap":374},"2026-08-31",6043.9536,70,10.6308,{"date":376,"open":260,"high":260,"low":243,"close":260,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-28",-0.05,-0.47,4096.9536,32,10.6207,{"date":383,"open":260,"high":364,"low":260,"close":224,"change":113,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-27",-0.09,5673.858742,67,10.665,{"date":389,"open":390,"high":364,"low":390,"close":364,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-26",10.6761,0.0298,0.28,1218.9536,65,10.691,{"date":397,"open":398,"high":364,"low":260,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-25",10.701,10.6802,-0.0298,-0.28,149146.9536,391,10.6842,{"date":406,"open":224,"high":364,"low":224,"close":364,"change":341,"percent_change":341,"volume":407,"transactions":408,"vwap":409},"2026-08-24",3332.9536,30,10.7016,{"date":411,"open":412,"high":412,"low":364,"close":364,"change":365,"percent_change":366,"volume":413,"transactions":394,"vwap":414},"2026-08-21",10.7493,3411.9536,10.7304,{"date":416,"open":340,"high":417,"low":340,"close":224,"change":113,"percent_change":384,"volume":418,"transactions":419,"vwap":420},"2026-08-20",10.72,27385,122,10.6961,{"date":422,"open":340,"high":364,"low":299,"close":364,"change":113,"percent_change":384,"volume":423,"transactions":424,"vwap":425},"2026-08-19",16323,31,10.6798,{"date":427,"open":340,"high":417,"low":340,"close":417,"change":341,"percent_change":341,"volume":428,"transactions":429,"vwap":430},"2026-08-18",343,15,10.6936,{"date":432,"open":330,"high":417,"low":340,"close":417,"change":341,"percent_change":341,"volume":433,"transactions":408,"vwap":434},"2026-08-17",15591.009747,10.6818,{"date":436,"open":417,"high":417,"low":437,"close":417,"change":341,"percent_change":341,"volume":438,"transactions":215,"vwap":439},"2026-08-13",10.6801,395,10.7075,{"date":441,"open":340,"high":417,"low":340,"close":417,"change":341,"percent_change":341,"volume":442,"transactions":443,"vwap":444},"2026-08-12",13926.999065,66,10.6806,{"date":446,"open":340,"high":417,"low":340,"close":417,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-11",0.02,0.19,794.982854,24,10.7005,{"date":453,"open":299,"high":224,"low":299,"close":224,"change":341,"percent_change":341,"volume":454,"transactions":455,"vwap":456},"2026-08-10",2097.467289,35,10.6803,{"date":458,"open":224,"high":224,"low":224,"close":224,"change":357,"percent_change":358,"volume":459,"transactions":215,"vwap":460},"2026-08-07",188,10.6981,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":365,"percent_change":366,"volume":464,"transactions":465,"vwap":466},"2026-08-05",10.685,995.234236,14,10.6852,{"date":468,"open":224,"high":224,"low":356,"close":356,"change":469,"percent_change":470,"volume":471,"transactions":319,"vwap":472},"2026-08-04",-0.025,-0.23,320,10.6907,{"date":474,"open":224,"high":224,"low":224,"close":224,"change":447,"percent_change":448,"volume":475,"transactions":476,"vwap":477},"2026-08-03",537.999065,13,10.6909,{"date":479,"open":281,"high":340,"low":281,"close":340,"change":480,"percent_change":253,"volume":481,"transactions":482,"vwap":483},"2026-07-31",0.005,675.9536,17,10.6677,{"date":485,"open":330,"high":330,"low":281,"close":356,"change":480,"percent_change":253,"volume":486,"transactions":487,"vwap":488},"2026-07-29",19407.093583,42,10.6604,{"date":490,"open":281,"high":340,"low":281,"close":299,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":488},"2026-07-28",-0.02,-0.19,87646,133,{"date":496,"open":224,"high":224,"low":281,"close":330,"change":341,"percent_change":341,"volume":497,"transactions":498,"vwap":499},"2026-07-27",13526,53,10.6608,{"date":501,"open":330,"high":330,"low":356,"close":330,"change":341,"percent_change":341,"volume":502,"transactions":503,"vwap":504},"2026-07-24",734.059141,28,10.684,{"date":506,"open":330,"high":330,"low":281,"close":330,"change":357,"percent_change":358,"volume":507,"transactions":503,"vwap":508},"2026-07-23",1385.722563,10.6793,{"date":510,"open":281,"high":330,"low":281,"close":356,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-21",-0.015,-0.14,10471.9536,22,10.6607,{"date":517,"open":281,"high":330,"low":241,"close":330,"change":357,"percent_change":358,"volume":518,"transactions":335,"vwap":519},"2026-07-20",39035.7481,10.654,{"date":521,"open":281,"high":330,"low":281,"close":356,"change":522,"percent_change":377,"volume":523,"transactions":9,"vwap":356},"2026-07-17",-0.005,11400,{"date":525,"open":281,"high":224,"low":260,"close":340,"change":341,"percent_change":341,"volume":526,"transactions":9,"vwap":340},"2026-07-16",55600,{"date":528,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":340},"2026-07-15",{"date":530,"open":340,"high":340,"low":340,"close":340,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":340},"2026-07-14",{"date":532,"open":260,"high":340,"low":260,"close":340,"change":113,"percent_change":384,"volume":533,"transactions":9,"vwap":340},"2026-07-13",400,{"date":535,"open":340,"high":330,"low":387,"close":330,"change":536,"percent_change":392,"volume":537,"transactions":9,"vwap":330},"2026-07-10",0.03,12400,{"date":539,"open":340,"high":330,"low":281,"close":281,"change":447,"percent_change":448,"volume":540,"transactions":9,"vwap":281},"2026-07-09",15500,{"date":542,"open":340,"high":340,"low":241,"close":241,"change":225,"percent_change":226,"volume":543,"transactions":9,"vwap":241},"2026-07-08",16100,{"date":545,"open":340,"high":340,"low":241,"close":340,"change":536,"percent_change":392,"volume":546,"transactions":9,"vwap":340},"2026-07-07",37700,{"date":548,"open":299,"high":299,"low":260,"close":260,"change":447,"percent_change":448,"volume":175,"transactions":9,"vwap":260},"2026-07-06",{"date":550,"open":241,"high":551,"low":552,"close":552,"change":113,"percent_change":384,"volume":553,"transactions":9,"vwap":552},"2026-07-02",10.641,10.63,7700,{"date":555,"open":330,"high":330,"low":241,"close":241,"change":113,"percent_change":384,"volume":556,"transactions":9,"vwap":241},"2026-07-01",18000,{"date":558,"open":260,"high":299,"low":241,"close":260,"change":341,"percent_change":341,"volume":559,"transactions":9,"vwap":260},"2026-06-30",30500,{"date":561,"open":299,"high":299,"low":260,"close":260,"change":341,"percent_change":341,"volume":562,"transactions":9,"vwap":260},"2026-06-29",2500,{"date":564,"open":281,"high":281,"low":241,"close":260,"change":447,"percent_change":448,"volume":565,"transactions":9,"vwap":260},"2026-06-26",21300,{"date":567,"open":260,"high":260,"low":552,"close":552,"change":365,"percent_change":366,"volume":568,"transactions":9,"vwap":552},"2026-06-25",36300,{"date":570,"open":330,"high":330,"low":252,"close":252,"change":113,"percent_change":384,"volume":571,"transactions":9,"vwap":252},"2026-06-24",30700,{"date":573,"open":340,"high":330,"low":552,"close":552,"change":341,"percent_change":341,"volume":574,"transactions":9,"vwap":552},"2026-06-23",17200,{"date":576,"open":260,"high":356,"low":252,"close":552,"change":491,"percent_change":492,"volume":577,"transactions":9,"vwap":552},"2026-06-22",27400,{"date":579,"open":260,"high":356,"low":260,"close":260,"change":365,"percent_change":366,"volume":580,"transactions":9,"vwap":260},"2026-06-18",2300,{"date":582,"open":340,"high":340,"low":241,"close":241,"change":491,"percent_change":492,"volume":583,"transactions":9,"vwap":241},"2026-06-17",14600,{"date":585,"open":260,"high":340,"low":290,"close":281,"change":536,"percent_change":392,"volume":586,"transactions":9,"vwap":281},"2026-06-16",21500,{"date":588,"open":260,"high":299,"low":552,"close":552,"change":113,"percent_change":384,"volume":589,"transactions":9,"vwap":552},"2026-06-15",31400,{"date":591,"open":592,"high":592,"low":290,"close":241,"change":282,"percent_change":283,"volume":593,"transactions":9,"vwap":241},"2026-06-12",10.78,41300,{"date":595,"open":596,"high":279,"low":290,"close":233,"change":366,"percent_change":597,"volume":598,"transactions":9,"vwap":233},"2026-06-11",10.699,0.85,77400,{"date":600,"open":233,"high":233,"low":260,"close":260,"change":341,"percent_change":341,"volume":601,"transactions":9,"vwap":260},"2026-06-10",12800,{"date":603,"open":260,"high":364,"low":604,"close":260,"change":605,"percent_change":401,"volume":606,"transactions":9,"vwap":260},"2026-06-09",10.585,-0.03,108500,{"date":608,"open":609,"high":417,"low":252,"close":340,"change":605,"percent_change":401,"volume":610,"transactions":9,"vwap":340},"2026-06-08",10.662,20600,{"date":612,"open":463,"high":417,"low":252,"close":364,"change":341,"percent_change":341,"volume":613,"transactions":9,"vwap":364},"2026-06-05",109400,{"date":615,"open":616,"high":291,"low":260,"close":364,"change":522,"percent_change":377,"volume":617,"transactions":9,"vwap":364},"2026-06-04",10.715,32500,{"date":619,"open":616,"high":620,"low":260,"close":616,"change":522,"percent_change":377,"volume":621,"transactions":9,"vwap":616},"2026-06-03",10.77,20400,{"date":623,"open":330,"high":624,"low":625,"close":417,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":417},"2026-06-02",10.84,10.56,0.025,0.23,42500,{"date":630,"open":631,"high":270,"low":241,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-06-01",10.79,10.695,-0.13,-1.2,72700,{"date":637,"open":638,"high":639,"low":620,"close":640,"change":469,"percent_change":470,"volume":641,"transactions":9,"vwap":640},"2026-05-29",10.81,10.89,10.825,62700,{"date":643,"open":644,"high":645,"low":646,"close":644,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":644},"2026-05-28",10.85,11.017,10.82,-0.07,-0.64,105900,{"date":651,"open":620,"high":652,"low":620,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-05-27",11.05,10.92,0.12,1.11,198200,{"date":658,"open":270,"high":270,"low":291,"close":279,"change":377,"percent_change":659,"volume":660,"transactions":9,"vwap":279},"2026-05-26",-0.46,36600,{"date":662,"open":644,"high":663,"low":638,"close":644,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":644},"2026-05-22",10.879,-0.06,-0.55,95100,{"date":668,"open":653,"high":669,"low":279,"close":670,"change":671,"percent_change":160,"volume":672,"transactions":9,"vwap":670},"2026-05-21",10.95,10.91,0.08,96400,{"date":674,"open":270,"high":270,"low":638,"close":271,"change":491,"percent_change":263,"volume":675,"transactions":9,"vwap":271},"2026-05-20",33700,{"date":677,"open":678,"high":678,"low":279,"close":644,"change":470,"percent_change":679,"volume":680,"transactions":9,"vwap":644},"2026-05-19",10.93,-2.08,31800,{"date":682,"open":683,"high":684,"low":291,"close":685,"change":605,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-05-18",11.01,11.15,11.08,-0.27,139000,{"date":689,"open":215,"high":690,"low":620,"close":690,"change":292,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-05-15",11.11,1.37,147000,{"date":694,"open":695,"high":696,"low":631,"close":697,"change":384,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-05-14",10.99,11.037,10.96,-0.81,102600,{"date":701,"open":224,"high":685,"low":224,"close":652,"change":702,"percent_change":19,"volume":703,"transactions":9,"vwap":652},"2026-05-13",0.3,175400,{"date":705,"open":224,"high":646,"low":224,"close":223,"change":365,"percent_change":366,"volume":706,"transactions":9,"vwap":223},"2026-05-12",106300,{"date":708,"open":709,"high":710,"low":348,"close":233,"change":292,"percent_change":711,"volume":712,"transactions":9,"vwap":233},"2026-05-11",10.59,11.075,1.42,342000,{"date":714,"open":715,"high":709,"low":715,"close":709,"change":341,"percent_change":341,"volume":716,"transactions":9,"vwap":709},"2026-05-08",10.551,1200,{"date":718,"open":719,"high":709,"low":348,"close":709,"change":365,"percent_change":366,"volume":720,"transactions":9,"vwap":709},"2026-05-07",10.57,2000,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":723},"2026-05-06",10.58,{"date":725,"open":723,"high":723,"low":723,"close":723,"change":365,"percent_change":366,"volume":726,"transactions":9,"vwap":723},"2026-05-05",100,{"date":728,"open":729,"high":719,"low":729,"close":719,"change":341,"percent_change":341,"volume":730,"transactions":9,"vwap":719},"2026-05-04",10.54,800,{"date":732,"open":729,"high":719,"low":729,"close":719,"change":341,"percent_change":341,"volume":733,"transactions":9,"vwap":719},"2026-05-01",500,{"date":735,"open":719,"high":719,"low":719,"close":719,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":719},"2026-04-30",{"date":737,"open":719,"high":719,"low":719,"close":719,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":719},"2026-04-29",{"date":739,"open":719,"high":719,"low":719,"close":719,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":719},"2026-04-28",{"date":741,"open":729,"high":719,"low":729,"close":719,"change":341,"percent_change":341,"volume":733,"transactions":9,"vwap":719},"2026-04-27",{"date":743,"open":719,"high":719,"low":719,"close":719,"change":365,"percent_change":366,"volume":726,"transactions":9,"vwap":719},"2026-04-24",{"date":745,"open":746,"high":625,"low":747,"close":625,"change":341,"percent_change":341,"volume":748,"transactions":9,"vwap":625},"2026-04-23",10.53,10.52,6100,{"date":750,"open":625,"high":625,"low":625,"close":625,"change":365,"percent_change":366,"volume":726,"transactions":9,"vwap":625},"2026-04-22",{"date":752,"open":348,"high":348,"low":348,"close":348,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":348},"2026-04-21",{"date":754,"open":348,"high":348,"low":348,"close":348,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":348},"2026-04-20",{"date":756,"open":746,"high":348,"low":746,"close":348,"change":341,"percent_change":341,"volume":757,"transactions":9,"vwap":348},"2026-04-17",9200,{"date":759,"open":348,"high":348,"low":348,"close":348,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":348},"2026-04-16",{"date":761,"open":746,"high":348,"low":746,"close":348,"change":341,"percent_change":341,"volume":762,"transactions":9,"vwap":348},"2026-04-15",1700,{"date":764,"open":746,"high":348,"low":747,"close":348,"change":447,"percent_change":448,"volume":765,"transactions":9,"vwap":348},"2026-04-14",9500,{"date":767,"open":746,"high":746,"low":746,"close":746,"change":341,"percent_change":341,"volume":768,"transactions":9,"vwap":746},"2026-04-13",900,{"date":770,"open":771,"high":746,"low":771,"close":746,"change":341,"percent_change":341,"volume":772,"transactions":9,"vwap":746},"2026-04-10",10.51,11000,{"date":774,"open":746,"high":746,"low":746,"close":746,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":746},"2026-04-09",{"date":776,"open":746,"high":746,"low":746,"close":746,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":746},"2026-04-08",{"date":778,"open":746,"high":746,"low":746,"close":746,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":746},"2026-04-07",{"date":780,"open":746,"high":746,"low":746,"close":746,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":746},"2026-04-06",{"date":782,"open":746,"high":746,"low":746,"close":746,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":746},"2026-04-02",{"date":784,"open":746,"high":746,"low":785,"close":746,"change":536,"percent_change":786,"volume":787,"transactions":9,"vwap":746},"2026-04-01",10.47,0.29,1300,{"date":789,"open":785,"high":746,"low":785,"close":320,"change":341,"percent_change":341,"volume":790,"transactions":9,"vwap":320},"2026-03-31",5300,{"date":792,"open":793,"high":320,"low":339,"close":320,"change":225,"percent_change":794,"volume":795,"transactions":9,"vwap":320},"2026-03-30",10.49,-0.38,11500,{"date":797,"open":729,"high":729,"low":186,"close":729,"change":447,"percent_change":448,"volume":798,"transactions":9,"vwap":729},"2026-03-27",38000,{"date":800,"open":785,"high":747,"low":785,"close":747,"change":491,"percent_change":492,"volume":716,"transactions":9,"vwap":747},"2026-03-26",{"date":802,"open":320,"high":625,"low":785,"close":729,"change":803,"percent_change":148,"volume":804,"transactions":9,"vwap":729},"2026-03-25",0.04,83600,{"date":806,"open":320,"high":320,"low":320,"close":320,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":320},"2026-03-24",{"date":808,"open":339,"high":320,"low":339,"close":320,"change":341,"percent_change":341,"volume":809,"transactions":9,"vwap":320},"2026-03-23",3400,{"date":811,"open":785,"high":320,"low":186,"close":320,"change":341,"percent_change":341,"volume":812,"transactions":9,"vwap":320},"2026-03-20",16200,{"date":814,"open":320,"high":320,"low":320,"close":320,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":320},"2026-03-19",{"date":816,"open":320,"high":320,"low":320,"close":320,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":320},"2026-03-18",{"date":818,"open":197,"high":320,"low":197,"close":320,"change":341,"percent_change":341,"volume":819,"transactions":9,"vwap":320},"2026-03-17",2400,{"date":821,"open":197,"high":320,"low":197,"close":320,"change":365,"percent_change":822,"volume":823,"transactions":9,"vwap":320},"2026-03-16",0.1,9800,{"date":825,"open":186,"high":793,"low":826,"close":793,"change":113,"percent_change":282,"volume":827,"transactions":9,"vwap":793},"2026-03-13",10.39,5700,{"date":829,"open":186,"high":320,"low":186,"close":320,"change":341,"percent_change":341,"volume":790,"transactions":9,"vwap":320},"2026-03-12",{"date":831,"open":320,"high":320,"low":320,"close":320,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":320},"2026-03-11",{"date":833,"open":320,"high":320,"low":320,"close":320,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":320},"2026-03-10",{"date":835,"open":339,"high":320,"low":339,"close":320,"change":341,"percent_change":341,"volume":733,"transactions":9,"vwap":320},"2026-03-09",{"date":837,"open":838,"high":320,"low":838,"close":320,"change":341,"percent_change":341,"volume":733,"transactions":9,"vwap":320},"2026-03-06",10.462,{"date":840,"open":197,"high":320,"low":197,"close":320,"change":491,"percent_change":492,"volume":841,"transactions":9,"vwap":320},"2026-03-05",2100,{"date":843,"open":197,"high":747,"low":197,"close":747,"change":447,"percent_change":448,"volume":844,"transactions":9,"vwap":747},"2026-03-04",600,{"date":846,"open":197,"high":320,"low":847,"close":320,"change":605,"percent_change":401,"volume":848,"transactions":9,"vwap":320},"2026-03-03",10.44,16600,{"date":850,"open":729,"high":729,"low":746,"close":746,"change":803,"percent_change":148,"volume":851,"transactions":9,"vwap":746},"2026-03-02",1100,{"date":853,"open":854,"high":793,"low":854,"close":793,"change":365,"percent_change":822,"volume":855,"transactions":9,"vwap":793},"2026-02-27",10.485,54500,{"date":857,"open":197,"high":339,"low":197,"close":339,"change":341,"percent_change":341,"volume":858,"transactions":9,"vwap":339},"2026-02-26",4100,{"date":860,"open":339,"high":793,"low":861,"close":339,"change":522,"percent_change":377,"volume":862,"transactions":9,"vwap":339},"2026-02-25",10.43,29000,{"date":864,"open":793,"high":793,"low":865,"close":854,"change":357,"percent_change":358,"volume":866,"transactions":9,"vwap":854},"2026-02-24",10.441,4500,{"date":868,"open":869,"high":793,"low":785,"close":785,"change":870,"percent_change":263,"volume":871,"transactions":9,"vwap":785},"2026-02-23",10.476,-0.019,2900,{"date":873,"open":339,"high":874,"low":339,"close":874,"change":875,"percent_change":366,"volume":733,"transactions":9,"vwap":874},"2026-02-20",10.489,0.009,{"date":877,"open":197,"high":339,"low":861,"close":339,"change":664,"percent_change":878,"volume":879,"transactions":9,"vwap":339},"2026-02-19",-0.57,3700,{"date":881,"open":197,"high":729,"low":197,"close":729,"change":480,"percent_change":253,"volume":851,"transactions":9,"vwap":729},"2026-02-18",{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":103,"volume":844,"transactions":9,"vwap":884},"2026-02-17",10.535,0.105,{"date":887,"open":854,"high":854,"low":861,"close":861,"change":491,"percent_change":492,"volume":733,"transactions":9,"vwap":861},"2026-02-13",{"date":889,"open":185,"high":320,"low":185,"close":197,"change":225,"percent_change":794,"volume":890,"transactions":9,"vwap":197},"2026-02-12",45600,{"date":892,"open":339,"high":729,"low":785,"close":793,"change":536,"percent_change":786,"volume":523,"transactions":9,"vwap":793},"2026-02-11",{"date":894,"open":186,"high":320,"low":186,"close":186,"change":491,"percent_change":492,"volume":895,"transactions":9,"vwap":186},"2026-02-10",7600,{"date":897,"open":348,"high":348,"low":339,"close":339,"change":365,"percent_change":822,"volume":898,"transactions":9,"vwap":339},"2026-02-09",6800,{"date":900,"open":746,"high":719,"low":785,"close":785,"change":113,"percent_change":282,"volume":901,"transactions":9,"vwap":785},"2026-02-06",38700,{"date":903,"open":339,"high":729,"low":904,"close":339,"change":605,"percent_change":905,"volume":906,"transactions":9,"vwap":339},"2026-02-05",10.467,-0.29,21400,{"date":908,"open":719,"high":719,"low":320,"close":771,"change":377,"percent_change":378,"volume":909,"transactions":9,"vwap":771},"2026-02-04",40700,{"date":911,"open":243,"high":243,"low":625,"close":625,"change":113,"percent_change":384,"volume":733,"transactions":9,"vwap":625},"2026-02-03",{"date":913,"open":914,"high":243,"low":625,"close":719,"change":341,"percent_change":341,"volume":915,"transactions":9,"vwap":719},"2026-02-02",10.562,28500,{"date":917,"open":604,"high":243,"low":719,"close":719,"change":803,"percent_change":148,"volume":918,"transactions":9,"vwap":719},"2026-01-30",78400,{"date":920,"open":921,"high":243,"low":746,"close":746,"change":225,"percent_change":794,"volume":922,"transactions":9,"vwap":746},"2026-01-29",10.582,40200,{"date":924,"open":925,"high":925,"low":926,"close":719,"change":491,"percent_change":492,"volume":927,"transactions":9,"vwap":719},"2026-01-28",10.605,10.555,24600,{"date":929,"open":241,"high":299,"low":709,"close":709,"change":469,"percent_change":930,"volume":931,"transactions":9,"vwap":709},"2026-01-27",-0.24,62400,{"date":933,"open":281,"high":281,"low":729,"close":934,"change":225,"percent_change":794,"volume":935,"transactions":9,"vwap":934},"2026-01-26",10.615,68200,{"date":937,"open":320,"high":938,"low":186,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-01-23",10.875,10.655,0.045,0.42,152100,{"date":944,"open":339,"high":260,"low":197,"close":290,"change":945,"percent_change":946,"volume":922,"transactions":9,"vwap":290},"2026-01-22",0.13,1.24,{"date":948,"open":847,"high":223,"low":847,"close":339,"change":803,"percent_change":148,"volume":949,"transactions":9,"vwap":339},"2026-01-21",219500,{"date":951,"open":952,"high":320,"low":953,"close":847,"change":664,"percent_change":878,"volume":954,"transactions":9,"vwap":847},"2026-01-20",10.42,10.41,13800,{"date":956,"open":957,"high":771,"low":957,"close":320,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":320},"2026-01-16",10.35,0.131,1.26,17400,{"date":962,"open":963,"high":771,"low":963,"close":964,"change":875,"percent_change":366,"volume":965,"transactions":9,"vwap":964},"2026-01-15",10.365,10.369,50400,{"date":967,"open":957,"high":185,"low":957,"close":968,"change":341,"percent_change":341,"volume":851,"transactions":9,"vwap":968},"2026-01-14",10.36,{"date":970,"open":185,"high":185,"low":957,"close":968,"change":113,"percent_change":282,"volume":971,"transactions":9,"vwap":968},"2026-01-13",65300,{"date":973,"open":974,"high":974,"low":975,"close":974,"change":365,"percent_change":822,"volume":976,"transactions":9,"vwap":974},"2026-01-12",10.37,10.34,152400,{"date":978,"open":957,"high":979,"low":980,"close":968,"change":536,"percent_change":786,"volume":617,"transactions":9,"vwap":968},"2026-01-09",10.38,10.32,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":341,"percent_change":341,"volume":726,"transactions":9,"vwap":983},"2026-01-08",10.33,{"date":985,"open":986,"high":986,"low":983,"close":983,"change":225,"percent_change":987,"volume":533,"transactions":9,"vwap":983},"2026-01-07",10.355,-0.39,{"date":989,"open":957,"high":974,"low":957,"close":974,"change":113,"percent_change":282,"volume":990,"transactions":9,"vwap":974},"2026-01-06",300,{"date":992,"open":979,"high":826,"low":979,"close":979,"change":365,"percent_change":822,"volume":993,"transactions":9,"vwap":979},"2026-01-05",700,{"date":995,"open":979,"high":979,"low":974,"close":974,"change":996,"percent_change":997,"volume":730,"transactions":9,"vwap":974},"2026-01-02",-0.018,-0.17,{"date":999,"open":957,"high":1000,"low":957,"close":1000,"change":1001,"percent_change":1002,"volume":844,"transactions":9,"vwap":1000},"2025-12-31",10.388,0.038,0.37,{"date":1004,"open":957,"high":957,"low":975,"close":957,"change":365,"percent_change":822,"volume":1005,"transactions":9,"vwap":957},"2025-12-30",53500,{"date":1007,"open":975,"high":975,"low":975,"close":975,"change":341,"percent_change":341,"volume":175,"transactions":9,"vwap":975},"2025-12-29",{"date":1009,"open":975,"high":975,"low":975,"close":975,"change":341,"percent_change":341,"volume":726,"transactions":9,"vwap":975},"2025-12-26",{"date":1011,"open":975,"high":975,"low":975,"close":975,"change":341,"percent_change":341,"volume":726,"transactions":9,"vwap":975},"2025-12-24",{"date":1013,"open":185,"high":185,"low":975,"close":975,"change":341,"percent_change":341,"volume":730,"transactions":9,"vwap":975},"2025-12-23",{"date":1015,"open":185,"high":185,"low":983,"close":975,"change":605,"percent_change":905,"volume":1016,"transactions":9,"vwap":975},"2025-12-22",183100,{"date":1018,"open":974,"high":974,"low":974,"close":974,"change":803,"percent_change":1019,"volume":1020,"transactions":9,"vwap":974},"2025-12-19",0.39,36800,{"date":1022,"open":983,"high":983,"low":983,"close":983,"change":341,"percent_change":341,"volume":726,"transactions":9,"vwap":983},"2025-12-18",{"date":1024,"open":957,"high":957,"low":983,"close":983,"change":1025,"percent_change":332,"volume":1026,"transactions":9,"vwap":983},"2025-12-17",-0.034,9700,{"date":1028,"open":983,"high":1029,"low":983,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2025-12-16",10.364,0.034,0.33,200,{"date":1034,"open":983,"high":983,"low":983,"close":983,"change":341,"percent_change":341,"volume":768,"transactions":9,"vwap":983},"2025-12-15",{"date":1036,"open":974,"high":979,"low":983,"close":983,"change":225,"percent_change":987,"volume":1037,"transactions":9,"vwap":983},"2025-12-12",19200,{"date":1039,"open":974,"high":974,"low":974,"close":974,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":974},"2025-12-11",{"date":1041,"open":1042,"high":974,"low":1042,"close":974,"change":940,"percent_change":1043,"volume":1044,"transactions":9,"vwap":974},"2025-12-10",10.337,0.44,10200,{"date":1046,"open":980,"high":1047,"low":980,"close":1048,"change":480,"percent_change":253,"volume":762,"transactions":9,"vwap":1048},"2025-12-09",10.328,10.325,{"date":1050,"open":980,"high":983,"low":980,"close":980,"change":365,"percent_change":822,"volume":1051,"transactions":9,"vwap":980},"2025-12-08",2700,{"date":1053,"open":980,"high":980,"low":1054,"close":1054,"change":365,"percent_change":822,"volume":1055,"transactions":9,"vwap":1054},"2025-12-05",10.31,8800,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":341,"percent_change":341,"volume":1061,"transactions":9,"vwap":1060},"2025-12-04",10.319,10.29,10.3,80600,{"date":1063,"open":1060,"high":1060,"low":1060,"close":1060,"change":341,"percent_change":341,"volume":768,"transactions":9,"vwap":1060},"2025-12-03",{"date":1065,"open":1066,"high":1067,"low":1059,"close":1060,"change":341,"percent_change":341,"volume":1068,"transactions":9,"vwap":1060},"2025-12-02",10.302,10.305,49000,{"date":1070,"open":1060,"high":1060,"low":1060,"close":1060,"change":1071,"percent_change":1072,"volume":757,"transactions":9,"vwap":1060},"2025-12-01",-0.008,-0.08,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":733,"transactions":9,"vwap":1075},"2025-11-28",10.308,-0.022,-0.21,{"date":1079,"open":975,"high":975,"low":980,"close":983,"change":536,"percent_change":786,"volume":858,"transactions":9,"vwap":983},"2025-11-26",{"date":1081,"open":980,"high":980,"low":1082,"close":1060,"change":341,"percent_change":341,"volume":1083,"transactions":9,"vwap":1060},"2025-11-25",10.295,44700,{"date":1085,"open":957,"high":957,"low":1086,"close":1060,"change":491,"percent_change":492,"volume":1087,"transactions":9,"vwap":1060},"2025-11-24",10.25,50000,{"date":1089,"open":1090,"high":975,"low":1090,"close":980,"change":365,"percent_change":822,"volume":787,"transactions":9,"vwap":980},"2025-11-21",10.315,{"date":1092,"open":1058,"high":983,"low":1054,"close":1054,"change":113,"percent_change":282,"volume":1093,"transactions":9,"vwap":1054},"2025-11-20",23500,{"date":1095,"open":980,"high":980,"low":1090,"close":980,"change":341,"percent_change":341,"volume":879,"transactions":9,"vwap":980},"2025-11-19",{"date":1097,"open":983,"high":983,"low":980,"close":980,"change":113,"percent_change":282,"volume":1098,"transactions":9,"vwap":980},"2025-11-18",20000,{"date":1100,"open":968,"high":968,"low":983,"close":983,"change":113,"percent_change":282,"volume":1101,"transactions":9,"vwap":983},"2025-11-17",34800,{"date":1103,"open":974,"high":974,"low":975,"close":975,"change":605,"percent_change":905,"volume":1104,"transactions":9,"vwap":975},"2025-11-14",141300,{"date":1106,"open":1107,"high":1107,"low":974,"close":974,"change":113,"percent_change":282,"volume":589,"transactions":9,"vwap":974},"2025-11-13",10.375,{"date":1109,"open":979,"high":826,"low":1110,"close":979,"change":341,"percent_change":341,"volume":1111,"transactions":9,"vwap":979},"2025-11-12",10.379,51400,{"date":1113,"open":185,"high":953,"low":1114,"close":979,"change":113,"percent_change":282,"volume":1115,"transactions":9,"vwap":979},"2025-11-11",10.367,245300,{"date":1117,"open":983,"high":952,"low":1060,"close":826,"change":654,"percent_change":1118,"volume":1119,"transactions":9,"vwap":826},"2025-11-10",1.17,2072400,{"date":1121,"open":331,"high":331,"low":331,"close":331,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":331},"2025-11-07",{"date":1123,"open":331,"high":331,"low":331,"close":331,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":331},"2025-11-06",{"date":1125,"open":331,"high":331,"low":331,"close":331,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":331},"2025-11-05",{"date":1127,"open":331,"high":331,"low":331,"close":331,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":331},"2025-11-04",{"date":1129,"open":331,"high":331,"low":331,"close":331,"change":341,"percent_change":341,"volume":1032,"transactions":9,"vwap":331},"2025-11-03",{"date":1131,"open":331,"high":331,"low":331,"close":331,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":331},"2025-10-31",{"date":1133,"open":331,"high":331,"low":331,"close":331,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":331},"2025-10-30",{"date":1135,"open":331,"high":331,"low":331,"close":331,"change":341,"percent_change":341,"volume":533,"transactions":9,"vwap":331},"2025-10-29",{"date":1137,"open":331,"high":331,"low":331,"close":331,"change":1138,"percent_change":671,"volume":1139,"transactions":9,"vwap":331},"2025-10-28",0.008,25000,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1142},"2025-10-27",10.262,{"date":1144,"open":1142,"high":1142,"low":1142,"close":1142,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1142},"2025-10-24",{"date":1146,"open":1142,"high":1142,"low":1142,"close":1142,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1142},"2025-10-23",{"date":1148,"open":1142,"high":1142,"low":1142,"close":1142,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1142},"2025-10-22",{"date":1150,"open":1151,"high":1142,"low":1151,"close":1142,"change":1152,"percent_change":447,"volume":1153,"transactions":9,"vwap":1142},"2025-10-21",10.26,0.002,1900,{"date":1155,"open":1156,"high":1156,"low":1151,"close":1151,"change":341,"percent_change":341,"volume":1157,"transactions":9,"vwap":1151},"2025-10-20",10.266,7000,{"date":1159,"open":331,"high":331,"low":1086,"close":1151,"change":113,"percent_change":282,"volume":1160,"transactions":9,"vwap":1151},"2025-10-17",14100,{"date":1162,"open":331,"high":331,"low":331,"close":331,"change":447,"percent_change":1163,"volume":1164,"transactions":9,"vwap":331},"2025-10-16",0.2,9400,{"date":1166,"open":1086,"high":1086,"low":1086,"close":1086,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1086},"2025-10-15",{"date":1168,"open":1086,"high":1086,"low":1086,"close":1086,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1086},"2025-10-14",{"date":1170,"open":1086,"high":1086,"low":1086,"close":1086,"change":447,"percent_change":1163,"volume":1171,"transactions":9,"vwap":1086},"2025-10-13",9000,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1174},"2025-10-10",10.23,{"date":1176,"open":1174,"high":1174,"low":1174,"close":1174,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1174},"2025-10-09",{"date":1178,"open":1174,"high":1174,"low":1174,"close":1174,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1174},"2025-10-08",{"date":1180,"open":1181,"high":1181,"low":1174,"close":1174,"change":113,"percent_change":282,"volume":990,"transactions":9,"vwap":1174},"2025-10-07",10.248,{"date":1183,"open":1184,"high":1184,"low":1184,"close":1184,"change":365,"percent_change":822,"volume":1185,"transactions":9,"vwap":1184},"2025-10-06",10.24,67000,{"date":1187,"open":1174,"high":1174,"low":1174,"close":1174,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1174},"2025-10-03",{"date":1189,"open":1174,"high":1174,"low":1174,"close":1174,"change":341,"percent_change":341,"volume":533,"transactions":9,"vwap":1174},"2025-10-02",{"date":1191,"open":1174,"high":1174,"low":1174,"close":1174,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1174},"2025-10-01",{"date":1193,"open":1174,"high":1174,"low":1174,"close":1174,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1174},"2025-09-30",{"date":1195,"open":1174,"high":1174,"low":1174,"close":1174,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1174},"2025-09-29",{"date":1197,"open":1174,"high":1174,"low":1174,"close":1174,"change":447,"percent_change":1163,"volume":175,"transactions":9,"vwap":1174},"2025-09-26",{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1200},"2025-09-25",10.21,{"date":1202,"open":1200,"high":1200,"low":1200,"close":1200,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1200},"2025-09-24",{"date":1204,"open":1200,"high":1200,"low":1200,"close":1200,"change":341,"percent_change":341,"volume":47,"transactions":9,"vwap":1200},"2025-09-23",{"date":1206,"open":1200,"high":1200,"low":1200,"close":1200,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1200},"2025-09-22",{"date":1208,"open":1200,"high":1200,"low":1200,"close":1200,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1200},"2025-09-19",{"date":1210,"open":1200,"high":1200,"low":1200,"close":1200,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1200},"2025-09-18",{"date":1212,"open":1200,"high":1200,"low":1200,"close":1200,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1200},"2025-09-17",{"date":1214,"open":1200,"high":1200,"low":1200,"close":1200,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1200},"2025-09-16",{"date":1216,"open":1200,"high":1200,"low":1200,"close":1200,"change":341,"percent_change":341,"volume":1217,"transactions":9,"vwap":1200},"2025-09-15",1600,{"date":1219,"open":1200,"high":1200,"low":1200,"close":1200,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1200},"2025-09-12",{"date":1221,"open":1200,"high":1200,"low":1200,"close":1200,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1200},"2025-09-11",{"date":1223,"open":1200,"high":1200,"low":1200,"close":1200,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1200},"2025-09-10",{"date":1225,"open":1200,"high":1200,"low":1200,"close":1200,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1200},"2025-09-09",{"date":1227,"open":1200,"high":1200,"low":1200,"close":1200,"change":341,"percent_change":341,"volume":772,"transactions":9,"vwap":1200},"2025-09-08",{"date":1229,"open":1200,"high":1200,"low":1200,"close":1200,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1200},"2025-09-05",{"date":1231,"open":1200,"high":1200,"low":1200,"close":1200,"change":365,"percent_change":822,"volume":726,"transactions":9,"vwap":1200},"2025-09-04",{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":341,"percent_change":341,"volume":726,"transactions":9,"vwap":1234},"2025-09-03",10.2,{"date":1236,"open":1237,"high":1234,"low":1237,"close":1234,"change":365,"percent_change":822,"volume":1238,"transactions":9,"vwap":1234},"2025-09-02",10.19,26400,{"date":1240,"open":1237,"high":1237,"low":1237,"close":1237,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1237},"2025-08-29",{"date":1242,"open":1237,"high":1243,"low":1237,"close":1237,"change":341,"percent_change":341,"volume":1244,"transactions":9,"vwap":1237},"2025-08-28",10.192,59100,{"date":1246,"open":1200,"high":1200,"low":1237,"close":1237,"change":605,"percent_change":905,"volume":990,"transactions":9,"vwap":1237},"2025-08-27",{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":536,"percent_change":786,"volume":1032,"transactions":9,"vwap":1249},"2025-08-26",10.22,{"date":1251,"open":1200,"high":1200,"low":1237,"close":1237,"change":365,"percent_change":822,"volume":990,"transactions":9,"vwap":1237},"2025-08-25",{"date":1253,"open":1200,"high":1249,"low":1254,"close":1254,"change":491,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2025-08-22",10.18,-0.2,5400,{"date":1258,"open":1200,"high":1249,"low":1234,"close":1234,"change":341,"percent_change":341,"volume":844,"transactions":9,"vwap":1234},"2025-08-21",{"date":1260,"open":1234,"high":1234,"low":1234,"close":1234,"change":341,"percent_change":341,"volume":1261,"transactions":9,"vwap":1234},"2025-08-20",50700,{"date":1263,"open":1234,"high":1234,"low":1234,"close":1234,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1234},"2025-08-19",{"date":1265,"open":1234,"high":1234,"low":1234,"close":1234,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1234},"2025-08-18",{"date":1267,"open":1234,"high":1234,"low":1234,"close":1234,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1234},"2025-08-15",{"date":1269,"open":1234,"high":1234,"low":1234,"close":1234,"change":803,"percent_change":1019,"volume":1270,"transactions":9,"vwap":1234},"2025-08-14",7200,{"date":1272,"open":1254,"high":1254,"low":1273,"close":1273,"change":113,"percent_change":282,"volume":1274,"transactions":9,"vwap":1273},"2025-08-13",10.16,65100,{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1277},"2025-08-12",10.17,{"date":1279,"open":1277,"high":1277,"low":1277,"close":1277,"change":341,"percent_change":341,"volume":1280,"transactions":9,"vwap":1277},"2025-08-11",15300,{"date":1282,"open":1277,"high":1277,"low":1277,"close":1277,"change":113,"percent_change":282,"volume":1283,"transactions":9,"vwap":1277},"2025-08-08",147200,{"date":1285,"open":1254,"high":1254,"low":1254,"close":1254,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1254},"2025-08-07",{"date":1287,"open":1254,"high":1254,"low":1254,"close":1254,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1254},"2025-08-06",{"date":1289,"open":1254,"high":1254,"low":1254,"close":1254,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1254},"2025-08-05",{"date":1291,"open":1254,"high":1254,"low":1254,"close":1254,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1254},"2025-08-04",{"date":1293,"open":1254,"high":1254,"low":1254,"close":1254,"change":491,"percent_change":1255,"volume":1032,"transactions":9,"vwap":1254},"2025-08-01",{"date":1295,"open":1254,"high":1234,"low":1254,"close":1234,"change":447,"percent_change":1163,"volume":1296,"transactions":9,"vwap":1234},"2025-07-31",5000,{"date":1298,"open":1254,"high":1254,"low":1254,"close":1254,"change":341,"percent_change":341,"volume":1032,"transactions":9,"vwap":1254},"2025-07-30",{"date":1300,"open":1254,"high":1254,"low":1254,"close":1254,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1254},"2025-07-29",{"date":1302,"open":1254,"high":1254,"low":1254,"close":1254,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1254},"2025-07-28",{"date":1304,"open":1305,"high":1254,"low":1305,"close":1254,"change":803,"percent_change":1019,"volume":844,"transactions":9,"vwap":1254},"2025-07-25",10.14,{"date":1307,"open":1305,"high":1305,"low":1305,"close":1305,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1305},"2025-07-24",{"date":1309,"open":1305,"high":1305,"low":1305,"close":1305,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1305},"2025-07-23",{"date":1311,"open":1305,"high":1305,"low":1305,"close":1305,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1305},"2025-07-22",{"date":1313,"open":1305,"high":1305,"low":1305,"close":1305,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1305},"2025-07-21",{"date":1315,"open":1305,"high":1305,"low":1305,"close":1305,"change":341,"percent_change":341,"volume":1032,"transactions":9,"vwap":1305},"2025-07-18",{"date":1317,"open":1305,"high":1305,"low":1305,"close":1305,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1305},"2025-07-17",{"date":1319,"open":1305,"high":1305,"low":1305,"close":1305,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1305},"2025-07-16",{"date":1321,"open":1305,"high":1305,"low":1305,"close":1305,"change":365,"percent_change":822,"volume":726,"transactions":9,"vwap":1305},"2025-07-15",{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1324},"2025-07-14",10.13,{"date":1326,"open":1277,"high":1277,"low":1324,"close":1324,"change":113,"percent_change":282,"volume":1327,"transactions":9,"vwap":1324},"2025-07-11",5200,{"date":1329,"open":1305,"high":1305,"low":1305,"close":1305,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1305},"2025-07-10",{"date":1331,"open":1305,"high":1305,"low":1305,"close":1305,"change":341,"percent_change":341,"volume":1032,"transactions":9,"vwap":1305},"2025-07-09",{"date":1333,"open":1305,"high":1305,"low":1305,"close":1305,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1305},"2025-07-08",{"date":1335,"open":1305,"high":1305,"low":1305,"close":1305,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1305},"2025-07-07",{"date":1337,"open":1305,"high":1305,"low":1305,"close":1305,"change":605,"percent_change":905,"volume":726,"transactions":9,"vwap":1305},"2025-07-03",{"date":1339,"open":1277,"high":1277,"low":1277,"close":1277,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1277},"2025-07-02",{"date":1341,"open":1277,"high":1277,"low":1277,"close":1277,"change":1030,"percent_change":1342,"volume":1032,"transactions":9,"vwap":1277},"2025-07-01",0.34,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":990,"transactions":9,"vwap":1346},"2025-06-30",10.126,10.136,0.016,0.16,{"date":1350,"open":1351,"high":1351,"low":1351,"close":1351,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1351},"2025-06-27",10.12,{"date":1353,"open":1351,"high":1351,"low":1351,"close":1351,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1351},"2025-06-26",{"date":1355,"open":1351,"high":1351,"low":1351,"close":1351,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1351},"2025-06-25",{"date":1357,"open":1351,"high":1358,"low":1351,"close":1351,"change":341,"percent_change":341,"volume":1359,"transactions":9,"vwap":1351},"2025-06-24",10.129,1500,{"date":1361,"open":1351,"high":1351,"low":1362,"close":1351,"change":1347,"percent_change":1348,"volume":819,"transactions":9,"vwap":1351},"2025-06-23",10.112,{"date":1364,"open":1365,"high":1365,"low":1365,"close":1365,"change":1366,"percent_change":664,"volume":1032,"transactions":9,"vwap":1365},"2025-06-20",10.104,-0.006,{"date":1368,"open":1369,"high":1369,"low":1369,"close":1369,"change":365,"percent_change":822,"volume":1370,"transactions":9,"vwap":1369},"2025-06-18",10.11,125600,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":341,"percent_change":341,"volume":47,"transactions":9,"vwap":1373},"2025-06-17",10.1,{"date":1375,"open":1373,"high":1373,"low":1373,"close":1373,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1373},"2025-06-16",{"date":1377,"open":1369,"high":1369,"low":1373,"close":1373,"change":341,"percent_change":341,"volume":175,"transactions":9,"vwap":1373},"2025-06-13",{"date":1379,"open":1373,"high":1373,"low":1373,"close":1373,"change":365,"percent_change":822,"volume":716,"transactions":9,"vwap":1373},"2025-06-12",{"date":1381,"open":1382,"high":1382,"low":1382,"close":1382,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1382},"2025-06-11",10.09,{"date":1384,"open":1382,"high":1382,"low":1382,"close":1382,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1382},"2025-06-10",{"date":1386,"open":1382,"high":1382,"low":1382,"close":1382,"change":522,"percent_change":377,"volume":726,"transactions":9,"vwap":1382},"2025-06-09",{"date":1388,"open":1382,"high":1389,"low":1382,"close":1389,"change":357,"percent_change":292,"volume":1390,"transactions":9,"vwap":1389},"2025-06-06",10.095,4700,{"date":1392,"open":1393,"high":1393,"low":1393,"close":1393,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1393},"2025-06-05",10.08,{"date":1395,"open":1393,"high":1393,"low":1393,"close":1393,"change":341,"percent_change":341,"volume":1032,"transactions":9,"vwap":1393},"2025-06-04",{"date":1397,"open":1393,"high":1393,"low":1393,"close":1393,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1393},"2025-06-03",{"date":1399,"open":1393,"high":1393,"low":1393,"close":1393,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1393},"2025-06-02",{"date":1401,"open":1393,"high":1393,"low":1393,"close":1393,"change":341,"percent_change":341,"volume":1402,"transactions":9,"vwap":1393},"2025-05-30",3000,{"date":1404,"open":1393,"high":1393,"low":1393,"close":1393,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1393},"2025-05-29",{"date":1406,"open":1393,"high":1393,"low":1393,"close":1393,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1393},"2025-05-28",{"date":1408,"open":1393,"high":1409,"low":1393,"close":1393,"change":113,"percent_change":282,"volume":1410,"transactions":9,"vwap":1393},"2025-05-27",10.085,136700,{"date":1412,"open":1382,"high":1382,"low":1382,"close":1382,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1382},"2025-05-23",{"date":1414,"open":1382,"high":1382,"low":1382,"close":1382,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1382},"2025-05-22",{"date":1416,"open":1382,"high":1382,"low":1382,"close":1382,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1382},"2025-05-21",{"date":1418,"open":1382,"high":1382,"low":1382,"close":1382,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1382},"2025-05-20",{"date":1420,"open":1382,"high":1382,"low":1382,"close":1382,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1382},"2025-05-19",{"date":1422,"open":1382,"high":1382,"low":1382,"close":1382,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1382},"2025-05-16",{"date":1424,"open":1382,"high":1382,"low":1382,"close":1382,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1382},"2025-05-15",{"date":1426,"open":1382,"high":1382,"low":1427,"close":1382,"change":803,"percent_change":128,"volume":1005,"transactions":9,"vwap":1382},"2025-05-14",10.075,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":377,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-05-13",10.05,-0.5,130500,{"date":1434,"open":1373,"high":1373,"low":1373,"close":1373,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1373},"2025-05-12",{"date":1436,"open":1373,"high":1373,"low":1373,"close":1373,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1373},"2025-05-09",{"date":1438,"open":1373,"high":1373,"low":1373,"close":1373,"change":341,"percent_change":341,"volume":990,"transactions":9,"vwap":1373},"2025-05-08",{"date":1440,"open":1441,"high":1373,"low":1441,"close":1373,"change":536,"percent_change":702,"volume":1153,"transactions":9,"vwap":1373},"2025-05-07",10.04,{"date":1443,"open":1444,"high":1444,"low":1444,"close":1444,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1444},"2025-05-06",10.07,{"date":1446,"open":1444,"high":1444,"low":1444,"close":1444,"change":341,"percent_change":341,"volume":175,"transactions":9,"vwap":1444},"2025-05-05",{"date":1448,"open":1430,"high":1444,"low":1430,"close":1444,"change":536,"percent_change":702,"volume":1449,"transactions":9,"vwap":1444},"2025-05-02",70500,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1441,"change":365,"percent_change":822,"volume":1454,"transactions":9,"vwap":1441},"2025-05-01",10.039,10.045,81900,{"date":1456,"open":1457,"high":1441,"low":1457,"close":1457,"change":113,"percent_change":282,"volume":1458,"transactions":9,"vwap":1457},"2025-04-30",10.03,178300,{"date":1460,"open":1457,"high":1441,"low":1457,"close":1441,"change":365,"percent_change":822,"volume":918,"transactions":9,"vwap":1441},"2025-04-29",{"date":1462,"open":1463,"high":1457,"low":1463,"close":1457,"change":113,"percent_change":282,"volume":680,"transactions":9,"vwap":1457},"2025-04-28",10.02,{"date":1465,"open":1463,"high":1453,"low":1463,"close":1441,"change":447,"percent_change":1163,"volume":1466,"transactions":9,"vwap":1441},"2025-04-25",324100,{"date":1468,"open":1463,"high":1457,"low":1469,"close":1463,"change":365,"percent_change":822,"volume":1470,"transactions":9,"vwap":1463},"2025-04-24",10.01,18500,{"date":1472,"open":1469,"high":1469,"low":1469,"close":1469,"change":522,"percent_change":377,"volume":851,"transactions":9,"vwap":1469},"2025-04-23",{"date":1474,"open":319,"high":1475,"low":319,"close":1475,"change":357,"percent_change":292,"volume":1476,"transactions":9,"vwap":1475},"2025-04-22",10.015,125700,{"date":1478,"open":1479,"high":319,"low":1479,"close":319,"change":341,"percent_change":341,"volume":1032,"transactions":9,"vwap":319},"2025-04-21",9.99,{"date":1481,"open":319,"high":319,"low":319,"close":319,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":319},"2025-04-17",{"date":1483,"open":1463,"high":1463,"low":319,"close":319,"change":605,"percent_change":1484,"volume":844,"transactions":9,"vwap":319},"2025-04-16",-0.3,{"date":1486,"open":1457,"high":1457,"low":1457,"close":1457,"change":491,"percent_change":1255,"volume":533,"transactions":9,"vwap":1457},"2025-04-15",{"date":1488,"open":1441,"high":1430,"low":1441,"close":1430,"change":803,"percent_change":128,"volume":1164,"transactions":9,"vwap":1430},"2025-04-14",{"date":180,"open":1469,"high":1469,"low":1469,"close":1469,"change":341,"percent_change":341,"volume":341,"transactions":9,"vwap":1469}]