[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CUB":3,"homepage-market-summary":27,"stock-historical-CUB":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CUB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Lionheart Holdings Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Lionheart Holdings is a blank check company.","Fort Lauderdate, FL",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},10.91,10.9,0.01,0.09,25294.900766,94,10.9001,11.225,10.51,122241.82991393976,55.9,537,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":36,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":36},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":178},365,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},10.27,97781,35689933.648571,6.23,"2025-04-21",[179,180,185,190,196,202,207,214,218,223,229,234,240,244,250,256,261,268,274,278,283,288,294,299,305,310,316,321,328,333,339,344,350,357,362,367,372,377,382,386,391,397,402,407,414,419,423,428,434,439,444,449,454,461,465,468,473,480,484,489,492,497,502,505,508,512,516,519,522,525,528,531,536,539,542,547,550,553,556,559,562,565,568,572,577,579,582,586,589,591,594,596,598,600,602,604,606,609,611,613,616,619,622,624,627,630,633,635,638,641,643,645,648,652,655,657,661,665,667,670,672,674,676,680,684,686,689,692,695,697,700,702,705,707,711,713,715,718,722,725,727,729,731,735,738,740,742,744,747,749,752,754,756,758,763,765,767,769,771,774,777,781,784,787,790,793,795,797,799,801,805,808,812,814,816,819,822,824,828,830,832,836,838,842,845,849,852,854,856,858,860,862,864,866,871,876,883,887,890,893,895,898,903,906,909,912,916,918,920,922,926,930,933,935,937,939,941,944,946,948,950,953,955,957,959,962,964,966,969,971,974,977,982,984,986,988,991,993,996,998,1000,1002,1004,1006,1009,1011,1015,1018,1020,1022,1027,1032,1034,1036,1039,1042,1044,1047,1049,1051,1053,1055,1057,1059,1061,1063,1065,1067,1069,1071,1074,1076,1078,1081,1084,1086,1089,1091,1093,1095,1097,1099,1104,1106,1110,1112,1116,1120,1124,1127,1129,1134,1136,1138,1140,1142,1144,1146,1148,1150,1152,1156,1158,1160,1162,1164,1166,1168,1171,1174,1176,1179,1183,1185,1187,1191,1195,1197,1199,1201,1206,1208,1210,1213,1216,1220,1223,1225,1229,1232,1234,1236,1239,1242,1245,1247,1250,1252,1255,1259,1263,1267,1269,1272,1276,1278,1281,1284,1287,1290,1294,1300,1306,1308,1310,1315,1319,1325,1328,1330,1335,1339,1342,1345,1349],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":181,"open":16,"high":16,"low":16,"close":16,"change":182,"percent_change":182,"volume":183,"transactions":184,"vwap":21},"2026-10-01",0,296,18,{"date":186,"open":187,"high":16,"low":187,"close":16,"change":182,"percent_change":182,"volume":188,"transactions":63,"vwap":189},"2026-09-30",10.89,1475.967,10.8935,{"date":191,"open":16,"high":192,"low":16,"close":16,"change":182,"percent_change":182,"volume":193,"transactions":194,"vwap":195},"2026-09-29",10.909,32510,31,10.9008,{"date":197,"open":198,"high":16,"low":198,"close":16,"change":17,"percent_change":18,"volume":199,"transactions":200,"vwap":201},"2026-09-28",10.885,8115,48,10.8901,{"date":203,"open":187,"high":187,"low":198,"close":187,"change":17,"percent_change":18,"volume":204,"transactions":205,"vwap":206},"2026-09-25",26874,27,10.8889,{"date":208,"open":16,"high":16,"low":209,"close":209,"change":109,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-24",10.88,-0.09,6719,40,10.8809,{"date":215,"open":209,"high":187,"low":209,"close":187,"change":17,"percent_change":18,"volume":216,"transactions":217,"vwap":209},"2026-09-23",299977,1536,{"date":219,"open":220,"high":209,"low":220,"close":209,"change":17,"percent_change":18,"volume":221,"transactions":194,"vwap":222},"2026-09-22",10.875,1740.41,10.8782,{"date":224,"open":225,"high":209,"low":225,"close":225,"change":182,"percent_change":182,"volume":226,"transactions":227,"vwap":228},"2026-09-21",10.87,119552.429564,638,10.8742,{"date":230,"open":209,"high":209,"low":225,"close":225,"change":182,"percent_change":182,"volume":231,"transactions":232,"vwap":233},"2026-09-18",123326,417,10.873,{"date":235,"open":225,"high":209,"low":236,"close":225,"change":182,"percent_change":182,"volume":237,"transactions":238,"vwap":239},"2026-09-17",10.865,106063,540,10.8701,{"date":241,"open":225,"high":220,"low":225,"close":225,"change":182,"percent_change":182,"volume":242,"transactions":243,"vwap":239},"2026-09-16",373203,317,{"date":245,"open":246,"high":246,"low":225,"close":225,"change":247,"percent_change":-6,"volume":248,"transactions":63,"vwap":249},"2026-09-15",10.8708,-0.0001,2322,10.8709,{"date":251,"open":209,"high":209,"low":239,"close":239,"change":252,"percent_change":182,"volume":253,"transactions":254,"vwap":255},"2026-09-14",0.0001,1491.91954,45,10.8769,{"date":257,"open":225,"high":209,"low":225,"close":225,"change":17,"percent_change":18,"volume":258,"transactions":259,"vwap":260},"2026-09-11",102697,544,10.8735,{"date":262,"open":225,"high":209,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":225},"2026-09-10",10.86,-0.02,-0.18,169108,647,{"date":269,"open":187,"high":270,"low":220,"close":209,"change":17,"percent_change":18,"volume":271,"transactions":272,"vwap":273},"2026-09-09",10.8909,5751.121212,97,10.8849,{"date":275,"open":16,"high":16,"low":225,"close":225,"change":109,"percent_change":210,"volume":276,"transactions":212,"vwap":277},"2026-09-08",2690,10.8905,{"date":279,"open":16,"high":16,"low":209,"close":209,"change":109,"percent_change":210,"volume":280,"transactions":281,"vwap":282},"2026-09-04",1295,29,10.8875,{"date":284,"open":187,"high":187,"low":187,"close":187,"change":17,"percent_change":18,"volume":285,"transactions":286,"vwap":287},"2026-09-03",1371.18,33,10.8891,{"date":289,"open":225,"high":290,"low":263,"close":209,"change":17,"percent_change":18,"volume":291,"transactions":292,"vwap":293},"2026-09-02",10.8976,215037.378223,267,10.886,{"date":295,"open":225,"high":225,"low":263,"close":225,"change":17,"percent_change":18,"volume":296,"transactions":297,"vwap":298},"2026-09-01",202666,286,10.7768,{"date":300,"open":16,"high":301,"low":263,"close":263,"change":264,"percent_change":265,"volume":302,"transactions":303,"vwap":304},"2026-08-31",10.92,277198.480038,276,10.9045,{"date":306,"open":225,"high":209,"low":225,"close":209,"change":17,"percent_change":18,"volume":307,"transactions":308,"vwap":309},"2026-08-28",11597,58,10.8749,{"date":311,"open":312,"high":209,"low":263,"close":225,"change":17,"percent_change":18,"volume":313,"transactions":314,"vwap":315},"2026-08-27",10.868,32073,193,10.8705,{"date":317,"open":318,"high":236,"low":318,"close":263,"change":182,"percent_change":182,"volume":319,"transactions":320,"vwap":263},"2026-08-26",10.85,229298,594,{"date":322,"open":323,"high":323,"low":324,"close":263,"change":109,"percent_change":210,"volume":325,"transactions":326,"vwap":327},"2026-08-25",10.8691,10.855,152062.601628,122,10.8601,{"date":329,"open":263,"high":225,"low":263,"close":225,"change":17,"percent_change":18,"volume":330,"transactions":331,"vwap":332},"2026-08-24",25899,116,10.8697,{"date":334,"open":318,"high":335,"low":318,"close":263,"change":17,"percent_change":18,"volume":336,"transactions":337,"vwap":338},"2026-08-21",10.8664,2532.405156,41,10.8573,{"date":340,"open":318,"high":318,"low":318,"close":318,"change":109,"percent_change":210,"volume":341,"transactions":342,"vwap":343},"2026-08-20",546.300437,28,10.8514,{"date":345,"open":318,"high":263,"low":318,"close":263,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":318},"2026-08-19",0.02,0.18,84126.382488,105,{"date":351,"open":318,"high":318,"low":352,"close":353,"change":182,"percent_change":182,"volume":354,"transactions":355,"vwap":356},"2026-08-18",10.83,10.84,16340,37,10.8494,{"date":358,"open":353,"high":359,"low":352,"close":353,"change":109,"percent_change":210,"volume":360,"transactions":254,"vwap":361},"2026-08-17",10.8711,4870.895256,10.8475,{"date":363,"open":352,"high":318,"low":352,"close":318,"change":264,"percent_change":265,"volume":364,"transactions":365,"vwap":366},"2026-08-14",201664.55,51,10.8342,{"date":368,"open":318,"high":225,"low":318,"close":225,"change":109,"percent_change":210,"volume":369,"transactions":370,"vwap":371},"2026-08-13",782,17,10.852,{"date":373,"open":352,"high":209,"low":352,"close":209,"change":374,"percent_change":375,"volume":376,"transactions":63,"vwap":239},"2026-08-11",0.03,0.28,1471,{"date":378,"open":263,"high":225,"low":318,"close":318,"change":264,"percent_change":265,"volume":379,"transactions":380,"vwap":381},"2026-08-10",314646.113738,102,10.8604,{"date":383,"open":225,"high":225,"low":318,"close":225,"change":182,"percent_change":182,"volume":384,"transactions":385,"vwap":332},"2026-08-07",31779.08814,89,{"date":387,"open":318,"high":225,"low":318,"close":225,"change":17,"percent_change":18,"volume":388,"transactions":389,"vwap":390},"2026-08-06",61683,83,10.8605,{"date":392,"open":393,"high":263,"low":353,"close":263,"change":346,"percent_change":347,"volume":394,"transactions":395,"vwap":396},"2026-08-05",10.8488,16368,80,10.8465,{"date":398,"open":225,"high":225,"low":353,"close":353,"change":182,"percent_change":182,"volume":399,"transactions":400,"vwap":401},"2026-08-04",6358,44,10.8495,{"date":403,"open":352,"high":187,"low":352,"close":353,"change":374,"percent_change":375,"volume":404,"transactions":405,"vwap":406},"2026-08-03",419264.065846,487,10.8421,{"date":408,"open":409,"high":409,"low":410,"close":410,"change":109,"percent_change":210,"volume":411,"transactions":412,"vwap":413},"2026-07-31",10.82,10.81,31884,164,10.8199,{"date":415,"open":409,"high":352,"low":410,"close":409,"change":182,"percent_change":182,"volume":416,"transactions":417,"vwap":418},"2026-07-30",39919,95,10.8191,{"date":420,"open":409,"high":409,"low":410,"close":409,"change":17,"percent_change":18,"volume":421,"transactions":422,"vwap":418},"2026-07-29",141627,120,{"date":424,"open":425,"high":409,"low":410,"close":410,"change":109,"percent_change":210,"volume":426,"transactions":303,"vwap":427},"2026-07-28",10.811,29614.549,10.8151,{"date":429,"open":352,"high":352,"low":430,"close":409,"change":346,"percent_change":431,"volume":432,"transactions":433,"vwap":409},"2026-07-27",10.815,0.19,112836.386005,72,{"date":435,"open":410,"high":409,"low":436,"close":436,"change":109,"percent_change":210,"volume":437,"transactions":417,"vwap":438},"2026-07-24",10.8,40409.599534,10.8101,{"date":440,"open":410,"high":410,"low":436,"close":410,"change":182,"percent_change":182,"volume":441,"transactions":442,"vwap":443},"2026-07-23",320789.925,130,10.8003,{"date":445,"open":410,"high":446,"low":436,"close":410,"change":182,"percent_change":182,"volume":447,"transactions":389,"vwap":448},"2026-07-22",10.814,960264,10.8073,{"date":450,"open":352,"high":352,"low":436,"close":410,"change":182,"percent_change":182,"volume":451,"transactions":452,"vwap":453},"2026-07-21",797913,443,10.8211,{"date":455,"open":410,"high":456,"low":457,"close":410,"change":346,"percent_change":431,"volume":458,"transactions":459,"vwap":460},"2026-07-20",11.005,10.79,1215028,370,10.8323,{"date":462,"open":410,"high":410,"low":457,"close":457,"change":264,"percent_change":463,"volume":464,"transactions":9,"vwap":457},"2026-07-17",-0.19,2000,{"date":466,"open":410,"high":410,"low":410,"close":410,"change":182,"percent_change":182,"volume":467,"transactions":9,"vwap":410},"2026-07-16",3300,{"date":469,"open":410,"high":410,"low":410,"close":410,"change":470,"percent_change":471,"volume":472,"transactions":9,"vwap":410},"2026-07-15",0.015,0.14,200,{"date":474,"open":475,"high":476,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":9,"vwap":476},"2026-07-14",10.786,10.795,-0.015,-0.14,4600,{"date":481,"open":410,"high":410,"low":482,"close":410,"change":470,"percent_change":471,"volume":483,"transactions":9,"vwap":410},"2026-07-13",10.78,9700,{"date":485,"open":410,"high":410,"low":476,"close":476,"change":486,"percent_change":487,"volume":488,"transactions":9,"vwap":476},"2026-07-10",-0.005,-0.05,5700,{"date":490,"open":352,"high":352,"low":457,"close":436,"change":346,"percent_change":431,"volume":491,"transactions":9,"vwap":436},"2026-07-09",20100,{"date":493,"open":353,"high":353,"low":482,"close":482,"change":494,"percent_change":495,"volume":496,"transactions":9,"vwap":482},"2026-07-08",-0.016,-0.15,1500,{"date":498,"open":436,"high":410,"low":457,"close":499,"change":500,"percent_change":104,"volume":501,"transactions":9,"vwap":499},"2026-07-07",10.796,0.006,13400,{"date":503,"open":410,"high":410,"low":482,"close":457,"change":264,"percent_change":463,"volume":504,"transactions":9,"vwap":457},"2026-07-06",34400,{"date":506,"open":410,"high":410,"low":482,"close":410,"change":374,"percent_change":375,"volume":507,"transactions":9,"vwap":410},"2026-07-02",7800,{"date":509,"open":482,"high":482,"low":510,"close":482,"change":17,"percent_change":18,"volume":511,"transactions":9,"vwap":482},"2026-07-01",10.76,164800,{"date":513,"open":510,"high":514,"low":510,"close":514,"change":109,"percent_change":210,"volume":515,"transactions":9,"vwap":514},"2026-06-30",10.77,300,{"date":517,"open":482,"high":482,"low":482,"close":482,"change":182,"percent_change":182,"volume":518,"transactions":9,"vwap":482},"2026-06-29",5800,{"date":520,"open":457,"high":457,"low":510,"close":482,"change":182,"percent_change":182,"volume":521,"transactions":9,"vwap":482},"2026-06-26",1100,{"date":523,"open":457,"high":457,"low":510,"close":482,"change":109,"percent_change":210,"volume":524,"transactions":9,"vwap":482},"2026-06-25",119500,{"date":526,"open":457,"high":457,"low":482,"close":457,"change":182,"percent_change":182,"volume":527,"transactions":9,"vwap":457},"2026-06-24",31500,{"date":529,"open":457,"high":436,"low":457,"close":457,"change":109,"percent_change":210,"volume":530,"transactions":9,"vwap":457},"2026-06-23",203200,{"date":532,"open":318,"high":318,"low":482,"close":436,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":436},"2026-06-22",-0.08,-0.74,3723900,{"date":537,"open":353,"high":209,"low":353,"close":209,"change":374,"percent_change":375,"volume":538,"transactions":9,"vwap":209},"2026-06-18",1200,{"date":540,"open":353,"high":187,"low":353,"close":318,"change":109,"percent_change":210,"volume":541,"transactions":9,"vwap":318},"2026-06-17",728500,{"date":543,"open":16,"high":22,"low":318,"close":263,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":263},"2026-06-16",-0.04,-0.37,917300,{"date":548,"open":187,"high":15,"low":225,"close":16,"change":346,"percent_change":347,"volume":549,"transactions":9,"vwap":16},"2026-06-15",460100,{"date":551,"open":225,"high":209,"low":263,"close":209,"change":346,"percent_change":347,"volume":552,"transactions":9,"vwap":209},"2026-06-12",824500,{"date":554,"open":263,"high":220,"low":457,"close":263,"change":264,"percent_change":265,"volume":555,"transactions":9,"vwap":263},"2026-06-11",48100,{"date":557,"open":318,"high":16,"low":318,"close":209,"change":182,"percent_change":182,"volume":558,"transactions":9,"vwap":209},"2026-06-10",4765300,{"date":560,"open":209,"high":209,"low":263,"close":209,"change":182,"percent_change":182,"volume":561,"transactions":9,"vwap":209},"2026-06-09",1201500,{"date":563,"open":209,"high":209,"low":225,"close":209,"change":109,"percent_change":210,"volume":564,"transactions":9,"vwap":209},"2026-06-08",966100,{"date":566,"open":16,"high":301,"low":187,"close":187,"change":264,"percent_change":265,"volume":567,"transactions":9,"vwap":187},"2026-06-05",59100,{"date":569,"open":16,"high":570,"low":263,"close":15,"change":17,"percent_change":18,"volume":571,"transactions":9,"vwap":15},"2026-06-04",10.93,903900,{"date":573,"open":318,"high":574,"low":318,"close":16,"change":104,"percent_change":575,"volume":576,"transactions":9,"vwap":16},"2026-06-03",10.98,0.55,3775400,{"date":578,"open":353,"high":353,"low":353,"close":353,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":353},"2026-06-02",{"date":580,"open":318,"high":318,"low":353,"close":353,"change":17,"percent_change":18,"volume":581,"transactions":9,"vwap":353},"2026-06-01",1300,{"date":583,"open":353,"high":584,"low":352,"close":352,"change":346,"percent_change":431,"volume":585,"transactions":9,"vwap":352},"2026-05-29",11,1183700,{"date":587,"open":410,"high":410,"low":410,"close":410,"change":182,"percent_change":182,"volume":588,"transactions":9,"vwap":410},"2026-05-28",100,{"date":590,"open":410,"high":410,"low":410,"close":410,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":410},"2026-05-27",{"date":592,"open":318,"high":318,"low":410,"close":410,"change":182,"percent_change":182,"volume":593,"transactions":9,"vwap":410},"2026-05-26",500,{"date":595,"open":410,"high":410,"low":410,"close":410,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":410},"2026-05-22",{"date":597,"open":410,"high":410,"low":410,"close":410,"change":182,"percent_change":182,"volume":515,"transactions":9,"vwap":410},"2026-05-21",{"date":599,"open":410,"high":410,"low":410,"close":410,"change":182,"percent_change":182,"volume":521,"transactions":9,"vwap":410},"2026-05-20",{"date":601,"open":410,"high":410,"low":410,"close":410,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":410},"2026-05-19",{"date":603,"open":410,"high":410,"low":410,"close":410,"change":17,"percent_change":18,"volume":588,"transactions":9,"vwap":410},"2026-05-18",{"date":605,"open":436,"high":436,"low":436,"close":436,"change":109,"percent_change":210,"volume":588,"transactions":9,"vwap":436},"2026-05-15",{"date":607,"open":352,"high":353,"low":457,"close":410,"change":17,"percent_change":18,"volume":608,"transactions":9,"vwap":410},"2026-05-14",201100,{"date":610,"open":436,"high":436,"low":436,"close":436,"change":182,"percent_change":182,"volume":472,"transactions":9,"vwap":436},"2026-05-13",{"date":612,"open":436,"high":436,"low":436,"close":436,"change":17,"percent_change":18,"volume":588,"transactions":9,"vwap":436},"2026-05-12",{"date":614,"open":436,"high":410,"low":457,"close":457,"change":264,"percent_change":463,"volume":615,"transactions":9,"vwap":457},"2026-05-11",3400,{"date":617,"open":430,"high":430,"low":436,"close":410,"change":17,"percent_change":18,"volume":618,"transactions":9,"vwap":410},"2026-05-08",4000,{"date":620,"open":410,"high":410,"low":482,"close":436,"change":182,"percent_change":182,"volume":621,"transactions":9,"vwap":436},"2026-05-07",4300,{"date":623,"open":436,"high":436,"low":436,"close":436,"change":109,"percent_change":210,"volume":515,"transactions":9,"vwap":436},"2026-05-06",{"date":625,"open":482,"high":410,"low":482,"close":410,"change":182,"percent_change":182,"volume":626,"transactions":9,"vwap":410},"2026-05-05",2500,{"date":628,"open":436,"high":410,"low":482,"close":410,"change":17,"percent_change":18,"volume":629,"transactions":9,"vwap":410},"2026-05-04",51100,{"date":631,"open":482,"high":436,"low":482,"close":436,"change":346,"percent_change":431,"volume":632,"transactions":9,"vwap":436},"2026-05-01",400,{"date":634,"open":457,"high":457,"low":482,"close":482,"change":109,"percent_change":210,"volume":515,"transactions":9,"vwap":482},"2026-04-30",{"date":636,"open":436,"high":436,"low":457,"close":457,"change":17,"percent_change":18,"volume":637,"transactions":9,"vwap":457},"2026-04-29",37600,{"date":639,"open":436,"high":436,"low":514,"close":482,"change":264,"percent_change":463,"volume":640,"transactions":9,"vwap":482},"2026-04-28",52500,{"date":642,"open":514,"high":436,"low":514,"close":436,"change":264,"percent_change":265,"volume":632,"transactions":9,"vwap":436},"2026-04-27",{"date":644,"open":457,"high":409,"low":457,"close":409,"change":346,"percent_change":431,"volume":538,"transactions":9,"vwap":409},"2026-04-24",{"date":646,"open":436,"high":436,"low":457,"close":436,"change":17,"percent_change":18,"volume":647,"transactions":9,"vwap":436},"2026-04-23",51300,{"date":649,"open":457,"high":409,"low":514,"close":457,"change":650,"percent_change":651,"volume":464,"transactions":9,"vwap":457},"2026-04-22",-0.03,-0.28,{"date":653,"open":410,"high":353,"low":514,"close":409,"change":374,"percent_change":375,"volume":654,"transactions":9,"vwap":409},"2026-04-21",8500,{"date":656,"open":514,"high":457,"low":514,"close":457,"change":486,"percent_change":487,"volume":632,"transactions":9,"vwap":457},"2026-04-20",{"date":658,"open":514,"high":476,"low":514,"close":476,"change":659,"percent_change":660,"volume":472,"transactions":9,"vwap":476},"2026-04-17",0.025,0.23,{"date":662,"open":514,"high":514,"low":514,"close":514,"change":663,"percent_change":664,"volume":588,"transactions":9,"vwap":514},"2026-04-16",-0.025,-0.23,{"date":666,"open":514,"high":476,"low":514,"close":476,"change":659,"percent_change":660,"volume":472,"transactions":9,"vwap":476},"2026-04-15",{"date":668,"open":510,"high":514,"low":510,"close":514,"change":17,"percent_change":18,"volume":669,"transactions":9,"vwap":514},"2026-04-14",800,{"date":671,"open":510,"high":510,"low":510,"close":510,"change":182,"percent_change":182,"volume":588,"transactions":9,"vwap":510},"2026-04-13",{"date":673,"open":510,"high":510,"low":510,"close":510,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":510},"2026-04-10",{"date":675,"open":510,"high":510,"low":510,"close":510,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":510},"2026-04-09",{"date":677,"open":510,"high":510,"low":678,"close":510,"change":346,"percent_change":431,"volume":679,"transactions":9,"vwap":510},"2026-04-08",10.75,50500,{"date":681,"open":457,"high":457,"low":682,"close":682,"change":109,"percent_change":210,"volume":683,"transactions":9,"vwap":682},"2026-04-07",10.74,2600,{"date":685,"open":678,"high":678,"low":678,"close":678,"change":544,"percent_change":545,"volume":588,"transactions":9,"vwap":678},"2026-04-06",{"date":687,"open":457,"high":457,"low":457,"close":457,"change":374,"percent_change":375,"volume":688,"transactions":9,"vwap":457},"2026-04-02",1700,{"date":690,"open":678,"high":510,"low":678,"close":510,"change":182,"percent_change":182,"volume":691,"transactions":9,"vwap":510},"2026-04-01",7100,{"date":693,"open":678,"high":510,"low":678,"close":510,"change":346,"percent_change":431,"volume":694,"transactions":9,"vwap":510},"2026-03-31",63100,{"date":696,"open":682,"high":682,"low":682,"close":682,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":682},"2026-03-30",{"date":698,"open":682,"high":682,"low":682,"close":682,"change":109,"percent_change":210,"volume":699,"transactions":9,"vwap":682},"2026-03-27",50000,{"date":701,"open":678,"high":678,"low":678,"close":678,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":678},"2026-03-26",{"date":703,"open":678,"high":678,"low":678,"close":678,"change":182,"percent_change":182,"volume":704,"transactions":9,"vwap":678},"2026-03-25",24000,{"date":706,"open":678,"high":678,"low":678,"close":678,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":678},"2026-03-24",{"date":708,"open":678,"high":678,"low":709,"close":678,"change":17,"percent_change":18,"volume":710,"transactions":9,"vwap":678},"2026-03-23",10.73,2100,{"date":712,"open":682,"high":682,"low":682,"close":682,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":682},"2026-03-20",{"date":714,"open":682,"high":682,"low":682,"close":682,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":682},"2026-03-19",{"date":716,"open":682,"high":682,"low":709,"close":682,"change":17,"percent_change":18,"volume":717,"transactions":9,"vwap":682},"2026-03-18",12000,{"date":719,"open":682,"high":682,"low":720,"close":709,"change":182,"percent_change":182,"volume":721,"transactions":9,"vwap":709},"2026-03-17",10.72,3600,{"date":723,"open":682,"high":682,"low":709,"close":709,"change":182,"percent_change":182,"volume":724,"transactions":9,"vwap":709},"2026-03-16",54700,{"date":726,"open":709,"high":709,"low":709,"close":709,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":709},"2026-03-13",{"date":728,"open":709,"high":709,"low":709,"close":709,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":709},"2026-03-12",{"date":730,"open":709,"high":709,"low":709,"close":709,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":709},"2026-03-11",{"date":732,"open":733,"high":709,"low":733,"close":709,"change":346,"percent_change":431,"volume":734,"transactions":9,"vwap":709},"2026-03-10",10.7,89200,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":109,"percent_change":210,"volume":515,"transactions":9,"vwap":737},"2026-03-09",10.71,{"date":739,"open":720,"high":720,"low":720,"close":720,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":720},"2026-03-06",{"date":741,"open":720,"high":720,"low":720,"close":720,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":720},"2026-03-05",{"date":743,"open":720,"high":720,"low":720,"close":720,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":720},"2026-03-04",{"date":745,"open":720,"high":720,"low":720,"close":720,"change":17,"percent_change":18,"volume":746,"transactions":9,"vwap":720},"2026-03-03",2300,{"date":748,"open":737,"high":737,"low":737,"close":737,"change":500,"percent_change":104,"volume":593,"transactions":9,"vwap":737},"2026-03-02",{"date":750,"open":751,"high":751,"low":751,"close":751,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":751},"2026-02-27",10.704,{"date":753,"open":751,"high":751,"low":751,"close":751,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":751},"2026-02-26",{"date":755,"open":751,"high":751,"low":751,"close":751,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":751},"2026-02-25",{"date":757,"open":751,"high":751,"low":751,"close":751,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":751},"2026-02-24",{"date":759,"open":733,"high":751,"low":733,"close":751,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":751},"2026-02-23",0.004,0.04,6900,{"date":764,"open":733,"high":733,"low":733,"close":733,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":733},"2026-02-20",{"date":766,"open":733,"high":733,"low":733,"close":733,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":733},"2026-02-19",{"date":768,"open":733,"high":733,"low":733,"close":733,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":733},"2026-02-18",{"date":770,"open":733,"high":733,"low":733,"close":733,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":733},"2026-02-17",{"date":772,"open":709,"high":709,"low":733,"close":733,"change":109,"percent_change":210,"volume":773,"transactions":9,"vwap":733},"2026-02-13",6500,{"date":775,"open":737,"high":737,"low":737,"close":737,"change":346,"percent_change":431,"volume":776,"transactions":9,"vwap":737},"2026-02-12",14100,{"date":778,"open":779,"high":779,"low":779,"close":779,"change":17,"percent_change":18,"volume":780,"transactions":9,"vwap":779},"2026-02-11",10.69,248100,{"date":782,"open":783,"high":783,"low":783,"close":783,"change":182,"percent_change":182,"volume":593,"transactions":9,"vwap":783},"2026-02-10",10.68,{"date":785,"open":779,"high":779,"low":783,"close":783,"change":109,"percent_change":210,"volume":786,"transactions":9,"vwap":783},"2026-02-09",4800,{"date":788,"open":733,"high":733,"low":783,"close":779,"change":182,"percent_change":182,"volume":789,"transactions":9,"vwap":779},"2026-02-06",50600,{"date":791,"open":733,"high":733,"low":783,"close":779,"change":17,"percent_change":18,"volume":792,"transactions":9,"vwap":779},"2026-02-05",6000,{"date":794,"open":783,"high":783,"low":783,"close":783,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":783},"2026-02-04",{"date":796,"open":783,"high":783,"low":783,"close":783,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":783},"2026-02-03",{"date":798,"open":783,"high":783,"low":783,"close":783,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":783},"2026-02-02",{"date":800,"open":783,"high":783,"low":783,"close":783,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":783},"2026-01-30",{"date":802,"open":783,"high":783,"low":803,"close":783,"change":346,"percent_change":431,"volume":804,"transactions":9,"vwap":783},"2026-01-29",10.675,56800,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":807},"2026-01-28",10.66,{"date":809,"open":810,"high":810,"low":807,"close":807,"change":544,"percent_change":545,"volume":811,"transactions":9,"vwap":807},"2026-01-27",10.67,4200,{"date":813,"open":733,"high":733,"low":733,"close":733,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":733},"2026-01-26",{"date":815,"open":733,"high":733,"low":733,"close":733,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":733},"2026-01-23",{"date":817,"open":783,"high":733,"low":783,"close":733,"change":374,"percent_change":375,"volume":818,"transactions":9,"vwap":733},"2026-01-22",100400,{"date":820,"open":807,"high":783,"low":807,"close":810,"change":182,"percent_change":182,"volume":821,"transactions":9,"vwap":810},"2026-01-21",225800,{"date":823,"open":810,"high":810,"low":810,"close":810,"change":486,"percent_change":487,"volume":472,"transactions":9,"vwap":810},"2026-01-20",{"date":825,"open":803,"high":803,"low":826,"close":803,"change":470,"percent_change":471,"volume":827,"transactions":9,"vwap":803},"2026-01-16",10.65,1600,{"date":829,"open":807,"high":807,"low":807,"close":807,"change":182,"percent_change":182,"volume":385,"transactions":9,"vwap":807},"2026-01-15",{"date":831,"open":810,"high":810,"low":807,"close":807,"change":346,"percent_change":431,"volume":827,"transactions":9,"vwap":807},"2026-01-14",{"date":833,"open":834,"high":834,"low":834,"close":834,"change":544,"percent_change":545,"volume":835,"transactions":9,"vwap":834},"2026-01-13",10.64,1400,{"date":837,"open":834,"high":783,"low":834,"close":783,"change":17,"percent_change":18,"volume":593,"transactions":9,"vwap":783},"2026-01-12",{"date":839,"open":826,"high":810,"low":826,"close":810,"change":840,"percent_change":841,"volume":683,"transactions":9,"vwap":810},"2026-01-09",0.005,0.05,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":844},"2026-01-08",10.665,{"date":846,"open":807,"high":844,"low":847,"close":844,"change":659,"percent_change":660,"volume":848,"transactions":9,"vwap":844},"2026-01-07",10.63,18400,{"date":850,"open":834,"high":834,"low":834,"close":834,"change":182,"percent_change":182,"volume":851,"transactions":9,"vwap":834},"2026-01-06",5,{"date":853,"open":834,"high":834,"low":834,"close":834,"change":17,"percent_change":18,"volume":472,"transactions":9,"vwap":834},"2026-01-05",{"date":855,"open":826,"high":807,"low":847,"close":847,"change":182,"percent_change":182,"volume":721,"transactions":9,"vwap":847},"2026-01-02",{"date":857,"open":847,"high":847,"low":847,"close":847,"change":109,"percent_change":210,"volume":496,"transactions":9,"vwap":847},"2025-12-31",{"date":859,"open":834,"high":834,"low":834,"close":834,"change":109,"percent_change":210,"volume":835,"transactions":9,"vwap":834},"2025-12-30",{"date":861,"open":826,"high":826,"low":826,"close":826,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":826},"2025-12-29",{"date":863,"open":826,"high":826,"low":826,"close":826,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":826},"2025-12-26",{"date":865,"open":826,"high":826,"low":826,"close":826,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":826},"2025-12-24",{"date":867,"open":868,"high":826,"low":868,"close":826,"change":659,"percent_change":869,"volume":870,"transactions":9,"vwap":826},"2025-12-23",10.62,0.24,309600,{"date":872,"open":834,"high":834,"low":873,"close":873,"change":874,"percent_change":264,"volume":875,"transactions":9,"vwap":873},"2025-12-22",10.625,-0.002,25700,{"date":877,"open":878,"high":847,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2025-12-19",10.621,10.627,0.007,0.07,4100,{"date":884,"open":868,"high":847,"low":885,"close":868,"change":477,"percent_change":478,"volume":886,"transactions":9,"vwap":868},"2025-12-18",10.61,61200,{"date":888,"open":847,"high":889,"low":847,"close":889,"change":17,"percent_change":18,"volume":626,"transactions":9,"vwap":889},"2025-12-17",10.635,{"date":891,"open":885,"high":847,"low":885,"close":873,"change":486,"percent_change":487,"volume":892,"transactions":9,"vwap":873},"2025-12-16",316900,{"date":894,"open":847,"high":847,"low":847,"close":847,"change":346,"percent_change":431,"volume":593,"transactions":9,"vwap":847},"2025-12-15",{"date":896,"open":885,"high":885,"low":885,"close":885,"change":486,"percent_change":487,"volume":897,"transactions":9,"vwap":885},"2025-12-12",17300,{"date":899,"open":885,"high":868,"low":900,"close":901,"change":470,"percent_change":471,"volume":902,"transactions":9,"vwap":901},"2025-12-11",10.59,10.615,67200,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":905},"2025-12-10",10.6,{"date":907,"open":908,"high":905,"low":908,"close":905,"change":840,"percent_change":841,"volume":521,"transactions":9,"vwap":905},"2025-12-09",10.58,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":911},"2025-12-08",10.595,{"date":913,"open":900,"high":911,"low":900,"close":911,"change":663,"percent_change":914,"volume":915,"transactions":9,"vwap":911},"2025-12-05",-0.24,11200,{"date":917,"open":868,"high":868,"low":868,"close":868,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":868},"2025-12-04",{"date":919,"open":868,"high":868,"low":868,"close":868,"change":761,"percent_change":144,"volume":521,"transactions":9,"vwap":868},"2025-12-03",{"date":921,"open":908,"high":908,"low":908,"close":908,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":908},"2025-12-02",{"date":923,"open":847,"high":826,"low":924,"close":908,"change":17,"percent_change":18,"volume":925,"transactions":9,"vwap":908},"2025-12-01",10.57,23900,{"date":927,"open":924,"high":924,"low":924,"close":924,"change":928,"percent_change":929,"volume":593,"transactions":9,"vwap":924},"2025-11-28",-0.035,-0.33,{"date":931,"open":932,"high":932,"low":924,"close":932,"change":928,"percent_change":929,"volume":762,"transactions":9,"vwap":932},"2025-11-26",10.605,{"date":934,"open":834,"high":834,"low":834,"close":834,"change":109,"percent_change":210,"volume":171,"transactions":9,"vwap":834},"2025-11-25",{"date":936,"open":826,"high":826,"low":826,"close":826,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":826},"2025-11-24",{"date":938,"open":826,"high":826,"low":826,"close":826,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":826},"2025-11-21",{"date":940,"open":826,"high":826,"low":826,"close":826,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":826},"2025-11-20",{"date":942,"open":834,"high":826,"low":834,"close":826,"change":761,"percent_change":144,"volume":943,"transactions":9,"vwap":826},"2025-11-19",10000,{"date":945,"open":885,"high":885,"low":885,"close":885,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":885},"2025-11-18",{"date":947,"open":885,"high":885,"low":885,"close":885,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":885},"2025-11-17",{"date":949,"open":885,"high":885,"low":885,"close":885,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":885},"2025-11-14",{"date":951,"open":932,"high":885,"low":932,"close":885,"change":650,"percent_change":651,"volume":952,"transactions":9,"vwap":885},"2025-11-13",3000,{"date":954,"open":834,"high":834,"low":834,"close":834,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":834},"2025-11-12",{"date":956,"open":834,"high":834,"low":834,"close":834,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":834},"2025-11-11",{"date":958,"open":834,"high":834,"low":834,"close":834,"change":346,"percent_change":431,"volume":472,"transactions":9,"vwap":834},"2025-11-10",{"date":960,"open":868,"high":868,"low":868,"close":868,"change":182,"percent_change":182,"volume":961,"transactions":9,"vwap":868},"2025-11-07",100000,{"date":963,"open":868,"high":868,"low":868,"close":868,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":868},"2025-11-06",{"date":965,"open":868,"high":868,"low":868,"close":868,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":868},"2025-11-05",{"date":967,"open":868,"high":868,"low":868,"close":868,"change":182,"percent_change":182,"volume":968,"transactions":9,"vwap":868},"2025-11-04",40100,{"date":970,"open":868,"high":868,"low":868,"close":868,"change":182,"percent_change":182,"volume":746,"transactions":9,"vwap":868},"2025-11-03",{"date":972,"open":905,"high":868,"low":905,"close":868,"change":346,"percent_change":431,"volume":973,"transactions":9,"vwap":868},"2025-10-31",42000,{"date":975,"open":905,"high":905,"low":905,"close":905,"change":182,"percent_change":182,"volume":976,"transactions":9,"vwap":905},"2025-10-30",2200,{"date":978,"open":979,"high":905,"low":979,"close":905,"change":841,"percent_change":980,"volume":981,"transactions":9,"vwap":905},"2025-10-29",10.55,0.47,31300,{"date":983,"open":979,"high":979,"low":979,"close":979,"change":264,"percent_change":463,"volume":588,"transactions":9,"vwap":979},"2025-10-28",{"date":985,"open":924,"high":924,"low":924,"close":924,"change":346,"percent_change":431,"volume":515,"transactions":9,"vwap":924},"2025-10-27",{"date":987,"open":979,"high":979,"low":979,"close":979,"change":346,"percent_change":431,"volume":472,"transactions":9,"vwap":979},"2025-10-24",{"date":989,"open":990,"high":990,"low":990,"close":990,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":990},"2025-10-23",10.53,{"date":992,"open":990,"high":990,"low":990,"close":990,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":990},"2025-10-22",{"date":994,"open":995,"high":995,"low":990,"close":990,"change":650,"percent_change":651,"volume":621,"transactions":9,"vwap":990},"2025-10-21",10.56,{"date":997,"open":995,"high":995,"low":995,"close":995,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":995},"2025-10-20",{"date":999,"open":995,"high":995,"low":995,"close":995,"change":182,"percent_change":182,"volume":515,"transactions":9,"vwap":995},"2025-10-17",{"date":1001,"open":995,"high":995,"low":995,"close":995,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":995},"2025-10-16",{"date":1003,"open":995,"high":995,"low":995,"close":995,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":995},"2025-10-15",{"date":1005,"open":995,"high":995,"low":995,"close":995,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":995},"2025-10-14",{"date":1007,"open":924,"high":924,"low":979,"close":995,"change":182,"percent_change":182,"volume":1008,"transactions":9,"vwap":995},"2025-10-13",51900,{"date":1010,"open":995,"high":995,"low":995,"close":995,"change":182,"percent_change":182,"volume":515,"transactions":9,"vwap":995},"2025-10-10",{"date":1012,"open":979,"high":995,"low":1013,"close":995,"change":374,"percent_change":375,"volume":1014,"transactions":9,"vwap":995},"2025-10-09",10.54,124500,{"date":1016,"open":990,"high":990,"low":990,"close":990,"change":346,"percent_change":431,"volume":1017,"transactions":9,"vwap":990},"2025-10-08",28500,{"date":1019,"open":23,"high":23,"low":23,"close":23,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":23},"2025-10-07",{"date":1021,"open":23,"high":23,"low":23,"close":23,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":23},"2025-10-06",{"date":1023,"open":1024,"high":1024,"low":23,"close":23,"change":1025,"percent_change":1026,"volume":632,"transactions":9,"vwap":23},"2025-10-03",10.532,-0.014,-0.13,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":1030,"percent_change":1031,"volume":588,"transactions":9,"vwap":1029},"2025-10-02",10.524,0.014,0.13,{"date":1033,"open":23,"high":23,"low":23,"close":23,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":23},"2025-10-01",{"date":1035,"open":23,"high":23,"low":23,"close":23,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":23},"2025-09-30",{"date":1037,"open":23,"high":23,"low":23,"close":23,"change":17,"percent_change":1038,"volume":515,"transactions":9,"vwap":23},"2025-09-29",0.1,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":1041},"2025-09-26",10.5,{"date":1043,"open":1041,"high":1041,"low":1041,"close":1041,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":1041},"2025-09-25",{"date":1045,"open":23,"high":23,"low":1041,"close":1041,"change":109,"percent_change":1046,"volume":762,"transactions":9,"vwap":1041},"2025-09-24",-0.1,{"date":1048,"open":23,"high":23,"low":23,"close":23,"change":182,"percent_change":182,"volume":43,"transactions":9,"vwap":23},"2025-09-23",{"date":1050,"open":23,"high":23,"low":23,"close":23,"change":17,"percent_change":1038,"volume":632,"transactions":9,"vwap":23},"2025-09-22",{"date":1052,"open":1041,"high":1041,"low":1041,"close":1041,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":1041},"2025-09-19",{"date":1054,"open":1041,"high":1041,"low":1041,"close":1041,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":1041},"2025-09-18",{"date":1056,"open":1041,"high":1041,"low":1041,"close":1041,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":1041},"2025-09-17",{"date":1058,"open":1041,"high":1041,"low":1041,"close":1041,"change":182,"percent_change":182,"volume":515,"transactions":9,"vwap":1041},"2025-09-16",{"date":1060,"open":1041,"high":1041,"low":1041,"close":1041,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":1041},"2025-09-15",{"date":1062,"open":1041,"high":1041,"low":1041,"close":1041,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":1041},"2025-09-12",{"date":1064,"open":1041,"high":1041,"low":1041,"close":1041,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":1041},"2025-09-11",{"date":1066,"open":1041,"high":1041,"low":1041,"close":1041,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":1041},"2025-09-10",{"date":1068,"open":1041,"high":1041,"low":1041,"close":1041,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":1041},"2025-09-09",{"date":1070,"open":1041,"high":1041,"low":1041,"close":1041,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":1041},"2025-09-08",{"date":1072,"open":1041,"high":1041,"low":1041,"close":1041,"change":182,"percent_change":182,"volume":1073,"transactions":9,"vwap":1041},"2025-09-05",600,{"date":1075,"open":1041,"high":1041,"low":1041,"close":1041,"change":109,"percent_change":1046,"volume":588,"transactions":9,"vwap":1041},"2025-09-04",{"date":1077,"open":23,"high":23,"low":23,"close":23,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":23},"2025-09-03",{"date":1079,"open":1041,"high":23,"low":1041,"close":23,"change":17,"percent_change":1038,"volume":1080,"transactions":9,"vwap":23},"2025-09-02",13900,{"date":1082,"open":1041,"high":1041,"low":1041,"close":1041,"change":182,"percent_change":182,"volume":1083,"transactions":9,"vwap":1041},"2025-08-29",900,{"date":1085,"open":1041,"high":1041,"low":1041,"close":1041,"change":109,"percent_change":1046,"volume":588,"transactions":9,"vwap":1041},"2025-08-28",{"date":1087,"open":1088,"high":23,"low":1088,"close":23,"change":346,"percent_change":431,"volume":1083,"transactions":9,"vwap":23},"2025-08-27",10.49,{"date":1090,"open":1088,"high":1088,"low":1088,"close":1088,"change":109,"percent_change":1046,"volume":588,"transactions":9,"vwap":1088},"2025-08-26",{"date":1092,"open":1041,"high":1041,"low":1041,"close":1041,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":1041},"2025-08-25",{"date":1094,"open":1041,"high":1041,"low":1041,"close":1041,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":1041},"2025-08-22",{"date":1096,"open":1041,"high":1041,"low":1041,"close":1041,"change":17,"percent_change":1038,"volume":683,"transactions":9,"vwap":1041},"2025-08-21",{"date":1098,"open":1088,"high":1088,"low":1088,"close":1088,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":1088},"2025-08-20",{"date":1100,"open":1101,"high":1101,"low":1102,"close":1088,"change":182,"percent_change":182,"volume":1103,"transactions":9,"vwap":1088},"2025-08-19",10.495,10.485,16900,{"date":1105,"open":1088,"high":1088,"low":1088,"close":1088,"change":109,"percent_change":1046,"volume":538,"transactions":9,"vwap":1088},"2025-08-18",{"date":1107,"open":1108,"high":1041,"low":1109,"close":1041,"change":17,"percent_change":1038,"volume":488,"transactions":9,"vwap":1041},"2025-08-15",10.481,10.47,{"date":1111,"open":1088,"high":1088,"low":1088,"close":1088,"change":17,"percent_change":1038,"volume":472,"transactions":9,"vwap":1088},"2025-08-14",{"date":1113,"open":1088,"high":1088,"low":1114,"close":1114,"change":182,"percent_change":182,"volume":1115,"transactions":9,"vwap":1114},"2025-08-13",10.48,68500,{"date":1117,"open":1088,"high":1088,"low":1118,"close":1114,"change":182,"percent_change":182,"volume":1119,"transactions":9,"vwap":1114},"2025-08-12",10.45,144500,{"date":1121,"open":1122,"high":1088,"low":1122,"close":1114,"change":264,"percent_change":463,"volume":1123,"transactions":9,"vwap":1114},"2025-08-11",10.46,571900,{"date":1125,"open":1041,"high":1041,"low":1109,"close":1041,"change":182,"percent_change":182,"volume":1126,"transactions":9,"vwap":1041},"2025-08-08",697000,{"date":1128,"open":1041,"high":1041,"low":1041,"close":1041,"change":182,"percent_change":182,"volume":588,"transactions":9,"vwap":1041},"2025-08-07",{"date":1130,"open":1041,"high":1131,"low":1041,"close":1041,"change":374,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1041},"2025-08-06",10.514,0.29,1900,{"date":1135,"open":1109,"high":1109,"low":1109,"close":1109,"change":182,"percent_change":182,"volume":588,"transactions":9,"vwap":1109},"2025-08-05",{"date":1137,"open":1109,"high":1109,"low":1109,"close":1109,"change":477,"percent_change":478,"volume":588,"transactions":9,"vwap":1109},"2025-08-04",{"date":1139,"open":1088,"high":1088,"low":1102,"close":1102,"change":470,"percent_change":471,"volume":952,"transactions":9,"vwap":1102},"2025-08-01",{"date":1141,"open":1109,"high":1109,"low":1109,"close":1109,"change":182,"percent_change":182,"volume":588,"transactions":9,"vwap":1109},"2025-07-31",{"date":1143,"open":1109,"high":1109,"low":1109,"close":1109,"change":182,"percent_change":182,"volume":472,"transactions":9,"vwap":1109},"2025-07-30",{"date":1145,"open":1109,"high":1109,"low":1109,"close":1109,"change":17,"percent_change":1038,"volume":588,"transactions":9,"vwap":1109},"2025-07-29",{"date":1147,"open":1122,"high":1122,"low":1122,"close":1122,"change":928,"percent_change":929,"volume":588,"transactions":9,"vwap":1122},"2025-07-28",{"date":1149,"open":1101,"high":1101,"low":1101,"close":1101,"change":477,"percent_change":478,"volume":171,"transactions":9,"vwap":1101},"2025-07-25",{"date":1151,"open":1109,"high":23,"low":1109,"close":23,"change":346,"percent_change":431,"volume":472,"transactions":9,"vwap":23},"2025-07-24",{"date":1153,"open":1088,"high":1154,"low":1109,"close":1088,"change":182,"percent_change":182,"volume":1155,"transactions":9,"vwap":1088},"2025-07-23",10.52,16100,{"date":1157,"open":1114,"high":1088,"low":1114,"close":1088,"change":182,"percent_change":182,"volume":976,"transactions":9,"vwap":1088},"2025-07-22",{"date":1159,"open":1088,"high":1088,"low":1088,"close":1088,"change":17,"percent_change":1038,"volume":581,"transactions":9,"vwap":1088},"2025-07-21",{"date":1161,"open":1109,"high":1114,"low":1109,"close":1114,"change":17,"percent_change":1038,"volume":762,"transactions":9,"vwap":1114},"2025-07-18",{"date":1163,"open":1109,"high":1109,"low":1109,"close":1109,"change":182,"percent_change":182,"volume":472,"transactions":9,"vwap":1109},"2025-07-17",{"date":1165,"open":1041,"high":1041,"low":1109,"close":1109,"change":182,"percent_change":182,"volume":835,"transactions":9,"vwap":1109},"2025-07-16",{"date":1167,"open":1109,"high":1102,"low":1109,"close":1109,"change":182,"percent_change":182,"volume":1133,"transactions":9,"vwap":1109},"2025-07-15",{"date":1169,"open":990,"high":990,"low":1109,"close":1109,"change":477,"percent_change":478,"volume":1170,"transactions":9,"vwap":1109},"2025-07-14",2400,{"date":1172,"open":990,"high":990,"low":1109,"close":1102,"change":659,"percent_change":869,"volume":1173,"transactions":9,"vwap":1102},"2025-07-11",8900,{"date":1175,"open":1122,"high":1122,"low":1122,"close":1122,"change":264,"percent_change":463,"volume":588,"transactions":9,"vwap":1122},"2025-07-10",{"date":1177,"open":1114,"high":1101,"low":1109,"close":1114,"change":346,"percent_change":431,"volume":1178,"transactions":9,"vwap":1114},"2025-07-09",33200,{"date":1180,"open":1122,"high":1122,"low":1181,"close":1122,"change":17,"percent_change":1038,"volume":1182,"transactions":9,"vwap":1122},"2025-07-08",10.435,194400,{"date":1184,"open":1118,"high":1118,"low":1118,"close":1118,"change":109,"percent_change":1046,"volume":588,"transactions":9,"vwap":1118},"2025-07-07",{"date":1186,"open":1122,"high":1122,"low":1122,"close":1122,"change":663,"percent_change":914,"volume":1083,"transactions":9,"vwap":1122},"2025-07-03",{"date":1188,"open":1189,"high":1102,"low":1189,"close":1102,"change":659,"percent_change":869,"volume":1190,"transactions":9,"vwap":1102},"2025-07-02",10.41,5400,{"date":1192,"open":1122,"high":1193,"low":1122,"close":1122,"change":544,"percent_change":1194,"volume":710,"transactions":9,"vwap":1122},"2025-07-01",10.506,-0.38,{"date":1196,"open":1109,"high":1041,"low":1109,"close":1041,"change":182,"percent_change":182,"volume":515,"transactions":9,"vwap":1041},"2025-06-30",{"date":1198,"open":1041,"high":1041,"low":1041,"close":1041,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":1041},"2025-06-27",{"date":1200,"open":1041,"high":1041,"low":1041,"close":1041,"change":17,"percent_change":1038,"volume":538,"transactions":9,"vwap":1041},"2025-06-26",{"date":1202,"open":1041,"high":1203,"low":1088,"close":1088,"change":487,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1088},"2025-06-25",10.505,-0.47,60400,{"date":1207,"open":1013,"high":1013,"low":1013,"close":1013,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":1013},"2025-06-24",{"date":1209,"open":1013,"high":1013,"low":1013,"close":1013,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":1013},"2025-06-23",{"date":1211,"open":990,"high":1013,"low":1203,"close":1013,"change":17,"percent_change":18,"volume":1212,"transactions":9,"vwap":1013},"2025-06-20",3100,{"date":1214,"open":990,"high":990,"low":1041,"close":990,"change":182,"percent_change":182,"volume":1215,"transactions":9,"vwap":990},"2025-06-18",71100,{"date":1217,"open":995,"high":885,"low":1218,"close":990,"change":264,"percent_change":463,"volume":1219,"transactions":9,"vwap":990},"2025-06-17",10.42,358700,{"date":1221,"open":979,"high":924,"low":1154,"close":979,"change":374,"percent_change":1132,"volume":1222,"transactions":9,"vwap":979},"2025-06-16",221900,{"date":1224,"open":23,"high":1154,"low":23,"close":1154,"change":840,"percent_change":841,"volume":632,"transactions":9,"vwap":1154},"2025-06-13",{"date":1226,"open":1041,"high":1227,"low":1088,"close":1227,"change":182,"percent_change":182,"volume":1228,"transactions":9,"vwap":1227},"2025-06-12",10.515,8300,{"date":1230,"open":1227,"high":1227,"low":1227,"close":1227,"change":486,"percent_change":487,"volume":1231,"transactions":9,"vwap":1227},"2025-06-11",200000,{"date":1233,"open":1154,"high":1154,"low":1154,"close":1154,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":1154},"2025-06-10",{"date":1235,"open":1154,"high":1154,"low":1154,"close":1154,"change":264,"percent_change":463,"volume":588,"transactions":9,"vwap":1154},"2025-06-09",{"date":1237,"open":1013,"high":1013,"low":990,"close":1013,"change":17,"percent_change":18,"volume":1238,"transactions":9,"vwap":1013},"2025-06-06",22600,{"date":1240,"open":990,"high":979,"low":1154,"close":990,"change":109,"percent_change":210,"volume":1241,"transactions":9,"vwap":990},"2025-06-05",52000,{"date":1243,"open":1154,"high":1013,"low":1227,"close":1013,"change":346,"percent_change":431,"volume":1244,"transactions":9,"vwap":1013},"2025-06-04",166500,{"date":1246,"open":1114,"high":1154,"low":1114,"close":1154,"change":17,"percent_change":1038,"volume":1228,"transactions":9,"vwap":1154},"2025-06-03",{"date":1248,"open":23,"high":23,"low":23,"close":23,"change":346,"percent_change":431,"volume":1249,"transactions":9,"vwap":23},"2025-06-02",1800,{"date":1251,"open":1088,"high":1088,"low":1088,"close":1088,"change":182,"percent_change":182,"volume":370,"transactions":9,"vwap":1088},"2025-05-30",{"date":1253,"open":1088,"high":1041,"low":1088,"close":1088,"change":109,"percent_change":1046,"volume":1254,"transactions":9,"vwap":1088},"2025-05-29",11500,{"date":1256,"open":1118,"high":1013,"low":1118,"close":1041,"change":841,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1041},"2025-05-28",0.48,1254800,{"date":1260,"open":1261,"high":1118,"low":1261,"close":1118,"change":761,"percent_change":144,"volume":1262,"transactions":9,"vwap":1118},"2025-05-27",10.4,217200,{"date":1264,"open":1189,"high":1265,"low":1189,"close":1189,"change":109,"percent_change":1046,"volume":1266,"transactions":9,"vwap":1189},"2025-05-23",10.415,11700,{"date":1268,"open":1218,"high":1218,"low":1218,"close":1218,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":1218},"2025-05-22",{"date":1270,"open":1218,"high":1218,"low":1218,"close":1218,"change":346,"percent_change":431,"volume":1271,"transactions":9,"vwap":1218},"2025-05-21",9000,{"date":1273,"open":1274,"high":1189,"low":1274,"close":1261,"change":17,"percent_change":1038,"volume":1275,"transactions":9,"vwap":1261},"2025-05-20",10.39,68000,{"date":1277,"open":1274,"high":1274,"low":1274,"close":1274,"change":17,"percent_change":1038,"volume":1249,"transactions":9,"vwap":1274},"2025-05-19",{"date":1279,"open":1261,"high":1261,"low":1280,"close":1280,"change":182,"percent_change":182,"volume":467,"transactions":9,"vwap":1280},"2025-05-16",10.38,{"date":1282,"open":1280,"high":1280,"low":1280,"close":1280,"change":182,"percent_change":182,"volume":1283,"transactions":9,"vwap":1280},"2025-05-15",10500,{"date":1285,"open":1286,"high":1280,"low":1286,"close":1280,"change":346,"percent_change":431,"volume":952,"transactions":9,"vwap":1280},"2025-05-14",10.36,{"date":1288,"open":1286,"high":1289,"low":1286,"close":1286,"change":182,"percent_change":182,"volume":818,"transactions":9,"vwap":1286},"2025-05-13",10.364,{"date":1291,"open":1286,"high":1292,"low":1286,"close":1286,"change":182,"percent_change":182,"volume":1293,"transactions":9,"vwap":1286},"2025-05-12",10.37,17900,{"date":1295,"open":1296,"high":1286,"low":1297,"close":1286,"change":1298,"percent_change":1031,"volume":1299,"transactions":9,"vwap":1286},"2025-05-09",10.35,10.345,0.013,37200,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":538,"transactions":9,"vwap":1303},"2025-05-08",10.33,10.347,0.017,0.16,{"date":1307,"open":1296,"high":1296,"low":1302,"close":1302,"change":182,"percent_change":182,"volume":976,"transactions":9,"vwap":1302},"2025-05-07",{"date":1309,"open":1302,"high":1302,"low":1302,"close":1302,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":1302},"2025-05-06",{"date":1311,"open":1312,"high":1312,"low":1313,"close":1302,"change":109,"percent_change":1046,"volume":1314,"transactions":9,"vwap":1302},"2025-05-05",10.34,10.325,39600,{"date":1316,"open":1317,"high":1312,"low":1317,"close":1312,"change":346,"percent_change":431,"volume":1318,"transactions":9,"vwap":1312},"2025-05-02",10.315,30300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1322,"change":346,"percent_change":431,"volume":1324,"transactions":9,"vwap":1322},"2025-05-01",10.31,10.32,10.3,244100,{"date":1326,"open":1327,"high":1321,"low":1323,"close":1323,"change":109,"percent_change":1046,"volume":626,"transactions":9,"vwap":1323},"2025-04-30",10.307,{"date":1329,"open":1321,"high":1321,"low":1321,"close":1321,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":1321},"2025-04-29",{"date":1331,"open":1332,"high":1321,"low":1333,"close":1321,"change":17,"percent_change":1038,"volume":1334,"transactions":9,"vwap":1321},"2025-04-28",10.295,10.291,152900,{"date":1336,"open":1323,"high":1323,"low":1332,"close":1323,"change":1337,"percent_change":18,"volume":1338,"transactions":9,"vwap":1323},"2025-04-25",0.009,33000,{"date":1340,"open":1341,"high":1333,"low":1341,"close":1333,"change":1298,"percent_change":1031,"volume":786,"transactions":9,"vwap":1333},"2025-04-24",10.29,{"date":1343,"open":1344,"high":1344,"low":1344,"close":1344,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":1344},"2025-04-23",10.278,{"date":1346,"open":1344,"high":1344,"low":1344,"close":1344,"change":1347,"percent_change":1348,"volume":472,"transactions":9,"vwap":1344},"2025-04-22",0.008,0.08,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":173}]