[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DMAA":3,"homepage-market-summary":27,"stock-historical-DMAA":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"DMAA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Drugs Made In America Acquisition Corp. Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Drugs Made In America Acquisition Corp is a blank check company.","New York, NY",false,{"close":15,"open":15,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":15,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},10.89,10.8865,10.88,0.01,0.09,925,17,10.8886,10.26,61883.33488188983,100,390,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":152},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":36,"sparkline":52,"date":38},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":36,"sparkline":59,"date":38},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":36,"sparkline":66,"date":38},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":38},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":36,"sparkline":81,"date":38},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":36,"sparkline":88,"date":38},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":36,"sparkline":95,"date":38},"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":36},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":36},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":36},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":36},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":36},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":15,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},10.02,59851,21845567.032126,8.57,"2025-04-01",[180,181,188,195,202,207,212,217,223,228,233,238,244,254,260,266,271,278,285,290,297,303,308,313,318,322,329,334,342,349,356,360,364,370,378,382,387,391,395,402,408,412,418,422,426,430,433,437,440,443,448,451,455,458,462,465,469,471,475,477,480,483,485,489,493,496,500,506,509,512,515,518,522,526,529,532,534,537,540,543,546,550,554,557,559,561,563,565,569,572,576,580,582,585,588,593,595,598,602,607,610,614,617,620,623,627,630,632,634,637,641,644,647,652,655,658,661,663,666,668,670,675,679,682,684,686,689,692,694,696,699,703,708,710,713,715,720,722,725,727,730,733,736,739,741,744,746,751,754,756,758,760,763,767,770,773,777,782,786,790,793,796,799,802,805,807,813,815,817,820,823,826,828,830,833,836,839,844,846,848,850,853,857,861,863,868,870,874,879,881,883,886,890,895,897,900,902,905,908,911,913,915,920,923,925,929,932,937,941,945,947,949,952,954,958,962,964,966,970,972,975,978,981,983,987,990,995,1000,1004,1006,1010,1015,1018,1022,1027,1033,1036,1039,1041,1043,1045,1049,1052,1058,1061,1064,1067,1069,1071,1074,1076,1080,1084,1087,1091,1094,1097,1100,1103,1105,1107,1109,1114,1117,1124,1127,1129,1131,1134,1136,1138,1140,1142,1146,1150,1153,1155,1157,1160,1163,1166,1168,1171,1174,1177,1181,1184,1187,1190,1194,1198,1201,1203,1207,1212,1216,1220,1224,1226,1232,1234,1237,1240,1245,1247,1250,1252,1255,1257,1259,1261,1264,1266,1269,1271,1273,1277,1281,1283,1288,1291,1295,1299,1303,1306,1309,1314,1317,1320,1323,1325,1327,1331,1336,1338,1342,1345,1348,1350,1352,1354,1359,1363,1367,1370,1373,1376,1380,1384,1389,1391,1396,1399,1401,1403,1405,1409,1411,1414,1417,1420,1423,1426,1428,1431],{"date":5,"open":15,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":183,"high":17,"low":183,"close":17,"change":184,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-29",10.84,0,754.471253,18,10.8449,{"date":189,"open":17,"high":17,"low":17,"close":17,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-28",0.04,0.37,293,15,10.8654,{"date":196,"open":197,"high":183,"low":197,"close":183,"change":110,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-25",10.825,-0.09,1470,14,10.8305,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":184,"percent_change":184,"volume":205,"transactions":200,"vwap":206},"2026-09-24",10.85,171.9815,10.8494,{"date":208,"open":204,"high":204,"low":204,"close":204,"change":184,"percent_change":184,"volume":209,"transactions":210,"vwap":211},"2026-09-23",239,13,10.8479,{"date":213,"open":214,"high":204,"low":214,"close":204,"change":184,"percent_change":184,"volume":215,"transactions":210,"vwap":216},"2026-09-22",10.82,657,10.836,{"date":218,"open":204,"high":204,"low":219,"close":204,"change":18,"percent_change":19,"volume":220,"transactions":221,"vwap":222},"2026-09-21",10.835,2605.853347,56,10.8594,{"date":224,"open":183,"high":183,"low":183,"close":183,"change":184,"percent_change":184,"volume":225,"transactions":226,"vwap":227},"2026-09-18",352,50,10.8328,{"date":229,"open":230,"high":183,"low":230,"close":183,"change":184,"percent_change":184,"volume":231,"transactions":226,"vwap":232},"2026-09-17",10.815,921,10.8284,{"date":234,"open":230,"high":183,"low":230,"close":183,"change":184,"percent_change":184,"volume":235,"transactions":236,"vwap":237},"2026-09-16",2114.0278,54,10.8244,{"date":239,"open":183,"high":183,"low":240,"close":183,"change":18,"percent_change":19,"volume":241,"transactions":242,"vwap":243},"2026-09-15",10.8371,1550.185873,38,10.8398,{"date":245,"open":246,"high":247,"low":246,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-14",10.8,10.855,10.83,0.03,0.28,164452.21,58,10.8281,{"date":255,"open":256,"high":246,"low":256,"close":246,"change":184,"percent_change":184,"volume":257,"transactions":258,"vwap":259},"2026-09-11",10.795,802.091678,40,10.7977,{"date":261,"open":246,"high":246,"low":262,"close":246,"change":184,"percent_change":184,"volume":263,"transactions":264,"vwap":265},"2026-09-10",10.79,34843,77,10.7905,{"date":267,"open":246,"high":246,"low":268,"close":246,"change":18,"percent_change":19,"volume":269,"transactions":226,"vwap":270},"2026-09-09",10.7877,3235,10.7917,{"date":272,"open":273,"high":262,"low":274,"close":262,"change":249,"percent_change":250,"volume":275,"transactions":276,"vwap":277},"2026-09-08",10.76,10.755,519523,2301,10.7609,{"date":279,"open":273,"high":280,"low":281,"close":273,"change":18,"percent_change":19,"volume":282,"transactions":283,"vwap":284},"2026-09-04",10.765,10.75,29709,89,10.7585,{"date":286,"open":281,"high":281,"low":281,"close":281,"change":110,"percent_change":198,"volume":287,"transactions":288,"vwap":289},"2026-09-03",109,7,10.7506,{"date":291,"open":274,"high":280,"low":281,"close":273,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-02",0.005,0.05,18220,75,10.7599,{"date":298,"open":299,"high":273,"low":299,"close":274,"change":292,"percent_change":293,"volume":300,"transactions":301,"vwap":302},"2026-09-01",10.745,27915,503,10.7499,{"date":304,"open":305,"high":274,"low":305,"close":281,"change":184,"percent_change":184,"volume":306,"transactions":226,"vwap":307},"2026-08-31",10.74,4130,10.732,{"date":309,"open":281,"high":281,"low":305,"close":281,"change":110,"percent_change":198,"volume":310,"transactions":311,"vwap":312},"2026-08-28",4228,45,10.7469,{"date":314,"open":281,"high":273,"low":281,"close":273,"change":184,"percent_change":184,"volume":315,"transactions":316,"vwap":317},"2026-08-27",16916,61,10.7474,{"date":319,"open":273,"high":273,"low":281,"close":273,"change":184,"percent_change":184,"volume":320,"transactions":321,"vwap":302},"2026-08-26",12300,87,{"date":323,"open":281,"high":273,"low":305,"close":273,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-25",0.02,0.19,15135,53,10.7403,{"date":330,"open":273,"high":273,"low":305,"close":305,"change":110,"percent_change":198,"volume":331,"transactions":332,"vwap":333},"2026-08-24",25141,137,10.7513,{"date":335,"open":336,"high":281,"low":336,"close":281,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-21",10.73,0.025,0.23,82322.047,212,10.7304,{"date":343,"open":344,"high":336,"low":344,"close":345,"change":292,"percent_change":293,"volume":346,"transactions":347,"vwap":348},"2026-08-20",10.71,10.725,1727,33,10.7152,{"date":350,"open":351,"high":352,"low":351,"close":352,"change":184,"percent_change":184,"volume":353,"transactions":354,"vwap":355},"2026-08-19",10.7,10.72,4125.77591,43,10.7195,{"date":357,"open":352,"high":352,"low":352,"close":352,"change":184,"percent_change":184,"volume":358,"transactions":193,"vwap":359},"2026-08-18",296,10.7191,{"date":361,"open":352,"high":352,"low":352,"close":352,"change":18,"percent_change":19,"volume":362,"transactions":363,"vwap":352},"2026-08-17",25044.498666,123,{"date":365,"open":351,"high":352,"low":366,"close":344,"change":292,"percent_change":293,"volume":367,"transactions":368,"vwap":369},"2026-08-10",10.69,3744,49,10.6984,{"date":371,"open":366,"high":372,"low":366,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-07",10.705,-0.005,-0.05,1111,11,10.7024,{"date":379,"open":351,"high":352,"low":351,"close":344,"change":184,"percent_change":184,"volume":380,"transactions":321,"vwap":381},"2026-07-31",8532,10.7005,{"date":383,"open":344,"high":344,"low":351,"close":344,"change":184,"percent_change":184,"volume":384,"transactions":385,"vwap":386},"2026-07-29",9547,39,10.7025,{"date":388,"open":344,"high":344,"low":344,"close":344,"change":18,"percent_change":19,"volume":389,"transactions":295,"vwap":390},"2026-07-28",10022.492168,10.7086,{"date":392,"open":352,"high":352,"low":351,"close":351,"change":18,"percent_change":19,"volume":393,"transactions":186,"vwap":394},"2026-07-24",537,10.711,{"date":396,"open":397,"high":351,"low":398,"close":366,"change":110,"percent_change":198,"volume":399,"transactions":400,"vwap":401},"2026-07-23",10.67,10.66,73319,257,10.6725,{"date":403,"open":404,"high":351,"low":404,"close":351,"change":249,"percent_change":250,"volume":405,"transactions":406,"vwap":407},"2026-07-20",10.68,5422.396931,69,10.6924,{"date":409,"open":410,"high":404,"low":410,"close":397,"change":324,"percent_change":325,"volume":411,"transactions":9,"vwap":397},"2026-07-17",10.65,800,{"date":413,"open":397,"high":397,"low":414,"close":410,"change":415,"percent_change":416,"volume":417,"transactions":9,"vwap":410},"2026-07-16",10.64,-0.03,-0.28,138800,{"date":419,"open":420,"high":404,"low":420,"close":404,"change":18,"percent_change":19,"volume":421,"transactions":9,"vwap":404},"2026-07-15",10.655,400,{"date":423,"open":397,"high":366,"low":424,"close":397,"change":110,"percent_change":198,"volume":425,"transactions":9,"vwap":397},"2026-07-14",10.654,48800,{"date":427,"open":398,"high":404,"low":428,"close":404,"change":324,"percent_change":325,"volume":429,"transactions":9,"vwap":404},"2026-07-13",10.659,4500,{"date":431,"open":410,"high":398,"low":410,"close":398,"change":292,"percent_change":293,"volume":432,"transactions":9,"vwap":398},"2026-07-10",4600,{"date":434,"open":435,"high":435,"low":414,"close":420,"change":373,"percent_change":374,"volume":436,"transactions":9,"vwap":420},"2026-07-09",10.658,34000,{"date":438,"open":410,"high":398,"low":410,"close":398,"change":184,"percent_change":184,"volume":439,"transactions":9,"vwap":398},"2026-07-08",225400,{"date":441,"open":398,"high":398,"low":410,"close":398,"change":184,"percent_change":184,"volume":442,"transactions":9,"vwap":398},"2026-07-07",200300,{"date":444,"open":445,"high":398,"low":446,"close":398,"change":18,"percent_change":19,"volume":447,"transactions":9,"vwap":398},"2026-07-06",10.646,10.632,7600,{"date":449,"open":410,"high":410,"low":410,"close":410,"change":18,"percent_change":19,"volume":450,"transactions":9,"vwap":410},"2026-07-02",300,{"date":452,"open":453,"high":414,"low":453,"close":414,"change":110,"percent_change":198,"volume":454,"transactions":9,"vwap":414},"2026-07-01",10.63,100200,{"date":456,"open":453,"high":410,"low":453,"close":410,"change":324,"percent_change":325,"volume":457,"transactions":9,"vwap":410},"2026-06-30",10700,{"date":459,"open":453,"high":460,"low":453,"close":453,"change":110,"percent_change":198,"volume":461,"transactions":9,"vwap":453},"2026-06-29",10.645,28500,{"date":463,"open":414,"high":414,"low":453,"close":414,"change":184,"percent_change":184,"volume":464,"transactions":9,"vwap":414},"2026-06-26",92400,{"date":466,"open":453,"high":414,"low":467,"close":414,"change":184,"percent_change":184,"volume":468,"transactions":9,"vwap":414},"2026-06-25",10.622,200500,{"date":470,"open":414,"high":414,"low":414,"close":414,"change":184,"percent_change":184,"volume":421,"transactions":9,"vwap":414},"2026-06-24",{"date":472,"open":453,"high":414,"low":473,"close":414,"change":18,"percent_change":19,"volume":474,"transactions":9,"vwap":414},"2026-06-23",10.62,15600,{"date":476,"open":453,"high":453,"low":473,"close":453,"change":184,"percent_change":184,"volume":421,"transactions":9,"vwap":453},"2026-06-22",{"date":478,"open":453,"high":453,"low":473,"close":453,"change":18,"percent_change":19,"volume":479,"transactions":9,"vwap":453},"2026-06-18",14800,{"date":481,"open":453,"high":453,"low":473,"close":473,"change":184,"percent_change":184,"volume":482,"transactions":9,"vwap":473},"2026-06-17",1200,{"date":484,"open":473,"high":473,"low":473,"close":473,"change":184,"percent_change":184,"volume":421,"transactions":9,"vwap":473},"2026-06-16",{"date":486,"open":473,"high":473,"low":487,"close":473,"change":292,"percent_change":293,"volume":488,"transactions":9,"vwap":473},"2026-06-15",10.609,6200,{"date":490,"open":473,"high":473,"low":491,"close":491,"change":292,"percent_change":293,"volume":492,"transactions":9,"vwap":491},"2026-06-12",10.615,500,{"date":494,"open":495,"high":473,"low":495,"close":495,"change":292,"percent_change":293,"volume":474,"transactions":9,"vwap":495},"2026-06-11",10.61,{"date":497,"open":473,"high":473,"low":498,"close":498,"change":292,"percent_change":293,"volume":499,"transactions":9,"vwap":498},"2026-06-10",10.605,20200,{"date":501,"open":473,"high":473,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":9,"vwap":502},"2026-06-09",10.6,-0.02,-0.19,30600,{"date":507,"open":502,"high":473,"low":502,"close":473,"change":18,"percent_change":19,"volume":508,"transactions":9,"vwap":473},"2026-06-08",18500,{"date":510,"open":495,"high":473,"low":498,"close":495,"change":184,"percent_change":184,"volume":511,"transactions":9,"vwap":495},"2026-06-05",73100,{"date":513,"open":495,"high":495,"low":495,"close":495,"change":184,"percent_change":184,"volume":514,"transactions":9,"vwap":495},"2026-06-04",7400,{"date":516,"open":495,"high":495,"low":495,"close":495,"change":18,"percent_change":19,"volume":517,"transactions":9,"vwap":495},"2026-06-03",1300,{"date":519,"open":520,"high":495,"low":520,"close":502,"change":184,"percent_change":184,"volume":521,"transactions":9,"vwap":502},"2026-06-02",10.594,600,{"date":523,"open":502,"high":498,"low":524,"close":502,"change":110,"percent_change":198,"volume":525,"transactions":9,"vwap":502},"2026-06-01",10.59,240500,{"date":527,"open":495,"high":495,"low":495,"close":495,"change":18,"percent_change":19,"volume":528,"transactions":9,"vwap":495},"2026-05-29",200,{"date":530,"open":502,"high":502,"low":524,"close":502,"change":184,"percent_change":184,"volume":531,"transactions":9,"vwap":502},"2026-05-28",2100,{"date":533,"open":495,"high":495,"low":502,"close":502,"change":110,"percent_change":198,"volume":421,"transactions":9,"vwap":502},"2026-05-27",{"date":535,"open":495,"high":495,"low":524,"close":495,"change":18,"percent_change":19,"volume":536,"transactions":9,"vwap":495},"2026-05-26",7200,{"date":538,"open":502,"high":495,"low":524,"close":502,"change":184,"percent_change":184,"volume":539,"transactions":9,"vwap":502},"2026-05-22",506100,{"date":541,"open":502,"high":502,"low":502,"close":502,"change":18,"percent_change":19,"volume":542,"transactions":9,"vwap":502},"2026-05-21",1100,{"date":544,"open":502,"high":502,"low":524,"close":524,"change":18,"percent_change":19,"volume":545,"transactions":9,"vwap":524},"2026-05-20",7500,{"date":547,"open":548,"high":502,"low":548,"close":548,"change":503,"percent_change":504,"volume":549,"transactions":9,"vwap":548},"2026-05-19",10.58,2800,{"date":551,"open":502,"high":502,"low":502,"close":502,"change":552,"percent_change":553,"volume":25,"transactions":9,"vwap":502},"2026-05-18",0.015,0.14,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":373,"percent_change":374,"volume":528,"transactions":9,"vwap":556},"2026-05-15",10.585,{"date":558,"open":524,"high":524,"low":524,"close":524,"change":110,"percent_change":198,"volume":25,"transactions":9,"vwap":524},"2026-05-14",{"date":560,"open":502,"high":502,"low":502,"close":502,"change":184,"percent_change":184,"volume":25,"transactions":9,"vwap":502},"2026-05-13",{"date":562,"open":502,"high":502,"low":502,"close":502,"change":184,"percent_change":184,"volume":492,"transactions":9,"vwap":502},"2026-05-12",{"date":564,"open":502,"high":502,"low":502,"close":502,"change":184,"percent_change":184,"volume":528,"transactions":9,"vwap":502},"2026-05-11",{"date":566,"open":567,"high":502,"low":567,"close":502,"change":184,"percent_change":184,"volume":568,"transactions":9,"vwap":502},"2026-05-08",10.57,46300,{"date":570,"open":567,"high":502,"low":567,"close":502,"change":184,"percent_change":184,"volume":571,"transactions":9,"vwap":502},"2026-05-07",20600,{"date":573,"open":502,"high":574,"low":567,"close":502,"change":324,"percent_change":325,"volume":575,"transactions":9,"vwap":502},"2026-05-06",10.601,14100,{"date":577,"open":578,"high":502,"low":578,"close":548,"change":18,"percent_change":19,"volume":579,"transactions":9,"vwap":548},"2026-05-05",10.56,1700,{"date":581,"open":567,"high":567,"low":567,"close":567,"change":184,"percent_change":184,"volume":528,"transactions":9,"vwap":567},"2026-05-04",{"date":583,"open":584,"high":567,"low":584,"close":567,"change":190,"percent_change":145,"volume":521,"transactions":9,"vwap":567},"2026-05-01",10.53,{"date":586,"open":578,"high":578,"low":584,"close":584,"change":415,"percent_change":416,"volume":587,"transactions":9,"vwap":584},"2026-04-30",3100,{"date":589,"open":578,"high":590,"low":591,"close":578,"change":184,"percent_change":184,"volume":592,"transactions":9,"vwap":578},"2026-04-29",10.565,10.55,10900,{"date":594,"open":567,"high":567,"low":578,"close":578,"change":373,"percent_change":374,"volume":521,"transactions":9,"vwap":578},"2026-04-28",{"date":596,"open":578,"high":567,"low":578,"close":590,"change":324,"percent_change":325,"volume":597,"transactions":9,"vwap":590},"2026-04-27",1900,{"date":599,"open":591,"high":578,"low":600,"close":600,"change":292,"percent_change":293,"volume":601,"transactions":9,"vwap":600},"2026-04-24",10.545,1400,{"date":603,"open":604,"high":591,"low":604,"close":605,"change":184,"percent_change":184,"volume":606,"transactions":9,"vwap":605},"2026-04-23",10.535,10.54,69600,{"date":608,"open":591,"high":591,"low":584,"close":605,"change":184,"percent_change":184,"volume":609,"transactions":9,"vwap":605},"2026-04-22",351900,{"date":611,"open":612,"high":591,"low":612,"close":605,"change":18,"percent_change":19,"volume":613,"transactions":9,"vwap":605},"2026-04-21",10.52,633500,{"date":615,"open":584,"high":605,"low":584,"close":584,"change":184,"percent_change":184,"volume":616,"transactions":9,"vwap":584},"2026-04-20",328100,{"date":618,"open":605,"high":605,"low":584,"close":584,"change":110,"percent_change":198,"volume":619,"transactions":9,"vwap":584},"2026-04-17",271900,{"date":621,"open":591,"high":591,"low":605,"close":605,"change":184,"percent_change":184,"volume":622,"transactions":9,"vwap":605},"2026-04-16",250300,{"date":624,"open":605,"high":600,"low":584,"close":605,"change":337,"percent_change":625,"volume":626,"transactions":9,"vwap":605},"2026-04-15",0.24,2912700,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":629},"2026-04-14",10.515,{"date":631,"open":629,"high":629,"low":629,"close":629,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":629},"2026-04-13",{"date":633,"open":629,"high":629,"low":629,"close":629,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":629},"2026-04-10",{"date":635,"open":629,"high":629,"low":629,"close":629,"change":184,"percent_change":184,"volume":636,"transactions":9,"vwap":629},"2026-04-09",5,{"date":638,"open":639,"high":612,"low":639,"close":629,"change":292,"percent_change":293,"volume":640,"transactions":9,"vwap":629},"2026-04-08",10.51,425100,{"date":642,"open":639,"high":639,"low":639,"close":639,"change":184,"percent_change":184,"volume":643,"transactions":9,"vwap":639},"2026-04-07",46800,{"date":645,"open":639,"high":639,"low":639,"close":639,"change":184,"percent_change":184,"volume":646,"transactions":9,"vwap":639},"2026-04-06",314400,{"date":648,"open":639,"high":639,"low":649,"close":639,"change":18,"percent_change":650,"volume":651,"transactions":9,"vwap":639},"2026-04-02",10.49,0.1,40500,{"date":653,"open":654,"high":654,"low":654,"close":654,"change":324,"percent_change":325,"volume":528,"transactions":9,"vwap":654},"2026-04-01",10.5,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":657},"2026-03-31",10.48,{"date":659,"open":649,"high":649,"low":657,"close":657,"change":415,"percent_change":660,"volume":545,"transactions":9,"vwap":657},"2026-03-30",-0.29,{"date":662,"open":639,"high":639,"low":639,"close":639,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":639},"2026-03-27",{"date":664,"open":654,"high":612,"low":654,"close":639,"change":18,"percent_change":650,"volume":665,"transactions":9,"vwap":639},"2026-03-26",14200,{"date":667,"open":654,"high":654,"low":654,"close":654,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":654},"2026-03-25",{"date":669,"open":654,"high":654,"low":654,"close":654,"change":324,"percent_change":325,"volume":492,"transactions":9,"vwap":654},"2026-03-24",{"date":671,"open":672,"high":672,"low":657,"close":657,"change":673,"percent_change":674,"volume":601,"transactions":9,"vwap":657},"2026-03-23",10.495,-0.04,-0.38,{"date":676,"open":654,"high":612,"low":654,"close":612,"change":293,"percent_change":677,"volume":678,"transactions":9,"vwap":612},"2026-03-20",0.48,12000,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":681},"2026-03-19",10.47,{"date":683,"open":657,"high":657,"low":681,"close":681,"change":673,"percent_change":674,"volume":447,"transactions":9,"vwap":681},"2026-03-18",{"date":685,"open":657,"high":639,"low":681,"close":639,"change":324,"percent_change":325,"volume":464,"transactions":9,"vwap":639},"2026-03-17",{"date":687,"open":657,"high":649,"low":681,"close":649,"change":324,"percent_change":325,"volume":688,"transactions":9,"vwap":649},"2026-03-16",398400,{"date":690,"open":681,"high":657,"low":681,"close":681,"change":184,"percent_change":184,"volume":691,"transactions":9,"vwap":681},"2026-03-13",5100,{"date":693,"open":681,"high":681,"low":681,"close":681,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":681},"2026-03-12",{"date":695,"open":681,"high":681,"low":681,"close":681,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":681},"2026-03-11",{"date":697,"open":681,"high":657,"low":681,"close":681,"change":184,"percent_change":184,"volume":698,"transactions":9,"vwap":681},"2026-03-10",90400,{"date":700,"open":681,"high":649,"low":701,"close":681,"change":184,"percent_change":184,"volume":702,"transactions":9,"vwap":681},"2026-03-09",10.45,64900,{"date":704,"open":705,"high":657,"low":706,"close":681,"change":503,"percent_change":504,"volume":707,"transactions":9,"vwap":681},"2026-03-06",10.46,10.396,1411300,{"date":709,"open":681,"high":649,"low":681,"close":649,"change":324,"percent_change":325,"volume":411,"transactions":9,"vwap":649},"2026-03-05",{"date":711,"open":681,"high":681,"low":681,"close":681,"change":18,"percent_change":650,"volume":712,"transactions":9,"vwap":681},"2026-03-04",36200,{"date":714,"open":705,"high":705,"low":705,"close":705,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":705},"2026-03-03",{"date":716,"open":717,"high":717,"low":718,"close":705,"change":184,"percent_change":184,"volume":719,"transactions":9,"vwap":705},"2026-03-02",10.464,10.458,200900,{"date":721,"open":705,"high":705,"low":705,"close":705,"change":503,"percent_change":504,"volume":528,"transactions":9,"vwap":705},"2026-02-27",{"date":723,"open":701,"high":657,"low":701,"close":657,"change":18,"percent_change":650,"volume":724,"transactions":9,"vwap":657},"2026-02-26",300400,{"date":726,"open":681,"high":681,"low":681,"close":681,"change":18,"percent_change":650,"volume":25,"transactions":9,"vwap":681},"2026-02-25",{"date":728,"open":681,"high":681,"low":705,"close":705,"change":184,"percent_change":184,"volume":729,"transactions":9,"vwap":705},"2026-02-24",15000,{"date":731,"open":701,"high":705,"low":701,"close":705,"change":18,"percent_change":650,"volume":732,"transactions":9,"vwap":705},"2026-02-23",206600,{"date":734,"open":735,"high":701,"low":735,"close":701,"change":324,"percent_change":325,"volume":450,"transactions":9,"vwap":701},"2026-02-20",10.44,{"date":737,"open":738,"high":738,"low":738,"close":738,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":738},"2026-02-19",10.43,{"date":740,"open":738,"high":738,"low":738,"close":738,"change":503,"percent_change":504,"volume":25,"transactions":9,"vwap":738},"2026-02-18",{"date":742,"open":701,"high":701,"low":701,"close":701,"change":18,"percent_change":650,"volume":743,"transactions":9,"vwap":701},"2026-02-17",200000,{"date":745,"open":735,"high":735,"low":735,"close":735,"change":292,"percent_change":293,"volume":542,"transactions":9,"vwap":735},"2026-02-13",{"date":747,"open":735,"high":748,"low":749,"close":749,"change":373,"percent_change":374,"volume":750,"transactions":9,"vwap":749},"2026-02-12",10.445,10.435,157000,{"date":752,"open":735,"high":735,"low":735,"close":735,"change":18,"percent_change":650,"volume":753,"transactions":9,"vwap":735},"2026-02-11",250000,{"date":755,"open":701,"high":701,"low":738,"close":738,"change":503,"percent_change":504,"volume":549,"transactions":9,"vwap":738},"2026-02-10",{"date":757,"open":738,"high":701,"low":738,"close":701,"change":18,"percent_change":650,"volume":172,"transactions":9,"vwap":701},"2026-02-09",{"date":759,"open":735,"high":735,"low":735,"close":735,"change":18,"percent_change":650,"volume":450,"transactions":9,"vwap":735},"2026-02-06",{"date":761,"open":701,"high":701,"low":738,"close":738,"change":18,"percent_change":650,"volume":762,"transactions":9,"vwap":738},"2026-02-05",2500,{"date":764,"open":765,"high":701,"low":765,"close":765,"change":184,"percent_change":184,"volume":766,"transactions":9,"vwap":765},"2026-02-04",10.42,4000,{"date":768,"open":765,"high":765,"low":765,"close":765,"change":503,"percent_change":504,"volume":769,"transactions":9,"vwap":765},"2026-02-03",1500,{"date":771,"open":701,"high":701,"low":765,"close":735,"change":18,"percent_change":650,"volume":772,"transactions":9,"vwap":735},"2026-02-02",567100,{"date":774,"open":701,"high":701,"low":738,"close":738,"change":110,"percent_change":775,"volume":776,"transactions":9,"vwap":738},"2026-01-30",-0.1,7100,{"date":778,"open":735,"high":735,"low":779,"close":735,"change":249,"percent_change":780,"volume":781,"transactions":9,"vwap":735},"2026-01-29",10.41,0.29,34200,{"date":783,"open":784,"high":784,"low":779,"close":779,"change":184,"percent_change":184,"volume":785,"transactions":9,"vwap":779},"2026-01-28",10.422,11000,{"date":787,"open":788,"high":788,"low":779,"close":779,"change":415,"percent_change":660,"volume":789,"transactions":9,"vwap":779},"2026-01-27",10.419,2200,{"date":791,"open":701,"high":701,"low":779,"close":735,"change":249,"percent_change":780,"volume":792,"transactions":9,"vwap":735},"2026-01-26",17800,{"date":794,"open":701,"high":701,"low":779,"close":779,"change":415,"percent_change":660,"volume":795,"transactions":9,"vwap":779},"2026-01-23",30900,{"date":797,"open":735,"high":748,"low":735,"close":735,"change":18,"percent_change":650,"volume":798,"transactions":9,"vwap":735},"2026-01-22",9900,{"date":800,"open":765,"high":749,"low":765,"close":738,"change":18,"percent_change":650,"volume":801,"transactions":9,"vwap":738},"2026-01-21",42900,{"date":803,"open":779,"high":765,"low":779,"close":765,"change":18,"percent_change":650,"volume":804,"transactions":9,"vwap":765},"2026-01-20",1600,{"date":806,"open":779,"high":779,"low":779,"close":779,"change":18,"percent_change":650,"volume":450,"transactions":9,"vwap":779},"2026-01-16",{"date":808,"open":809,"high":810,"low":811,"close":809,"change":292,"percent_change":293,"volume":812,"transactions":9,"vwap":809},"2026-01-15",10.4,10.405,10.395,32300,{"date":814,"open":779,"high":779,"low":811,"close":811,"change":373,"percent_change":374,"volume":531,"transactions":9,"vwap":811},"2026-01-14",{"date":816,"open":809,"high":809,"low":809,"close":809,"change":324,"percent_change":325,"volume":432,"transactions":9,"vwap":809},"2026-01-13",{"date":818,"open":819,"high":819,"low":819,"close":819,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":819},"2026-01-12",10.38,{"date":821,"open":822,"high":819,"low":822,"close":819,"change":184,"percent_change":184,"volume":531,"transactions":9,"vwap":819},"2026-01-09",10.37,{"date":824,"open":819,"high":819,"low":819,"close":819,"change":184,"percent_change":184,"volume":825,"transactions":9,"vwap":819},"2026-01-08",27100,{"date":827,"open":819,"high":819,"low":819,"close":819,"change":18,"percent_change":650,"volume":542,"transactions":9,"vwap":819},"2026-01-07",{"date":829,"open":819,"high":819,"low":822,"close":822,"change":184,"percent_change":184,"volume":542,"transactions":9,"vwap":822},"2026-01-06",{"date":831,"open":832,"high":832,"low":822,"close":822,"change":110,"percent_change":775,"volume":762,"transactions":9,"vwap":822},"2026-01-05",10.392,{"date":834,"open":819,"high":819,"low":819,"close":819,"change":835,"percent_change":105,"volume":172,"transactions":9,"vwap":819},"2026-01-02",0.006,{"date":837,"open":838,"high":838,"low":838,"close":838,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":838},"2025-12-31",10.374,{"date":840,"open":822,"high":838,"low":841,"close":838,"change":842,"percent_change":190,"volume":843,"transactions":9,"vwap":838},"2025-12-30",10.36,0.004,8500,{"date":845,"open":822,"high":822,"low":822,"close":822,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":822},"2025-12-29",{"date":847,"open":822,"high":822,"low":822,"close":822,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":822},"2025-12-26",{"date":849,"open":822,"high":822,"low":822,"close":822,"change":18,"percent_change":650,"volume":542,"transactions":9,"vwap":822},"2025-12-24",{"date":851,"open":822,"high":822,"low":841,"close":841,"change":184,"percent_change":184,"volume":852,"transactions":9,"vwap":841},"2025-12-23",3300,{"date":854,"open":841,"high":841,"low":841,"close":841,"change":855,"percent_change":503,"volume":856,"transactions":9,"vwap":841},"2025-12-22",-0.002,56500,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":324,"volume":492,"transactions":9,"vwap":859},"2025-12-19",10.362,0.002,{"date":862,"open":841,"high":841,"low":841,"close":841,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":841},"2025-12-18",{"date":864,"open":865,"high":866,"low":865,"close":841,"change":184,"percent_change":184,"volume":867,"transactions":9,"vwap":841},"2025-12-17",10.35,10.365,18300,{"date":869,"open":841,"high":841,"low":841,"close":841,"change":184,"percent_change":184,"volume":25,"transactions":9,"vwap":841},"2025-12-16",{"date":871,"open":859,"high":859,"low":841,"close":841,"change":872,"percent_change":873,"volume":482,"transactions":9,"vwap":841},"2025-12-15",0.008,0.08,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":549,"transactions":9,"vwap":876},"2025-12-12",10.352,-0.008,-0.08,{"date":880,"open":841,"high":841,"low":841,"close":841,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":841},"2025-12-11",{"date":882,"open":841,"high":841,"low":841,"close":841,"change":184,"percent_change":184,"volume":542,"transactions":9,"vwap":841},"2025-12-10",{"date":884,"open":865,"high":841,"low":865,"close":841,"change":18,"percent_change":650,"volume":885,"transactions":9,"vwap":841},"2025-12-09",50500,{"date":887,"open":865,"high":888,"low":865,"close":865,"change":18,"percent_change":650,"volume":889,"transactions":9,"vwap":865},"2025-12-08",10.355,5000,{"date":891,"open":892,"high":893,"low":892,"close":893,"change":18,"percent_change":650,"volume":894,"transactions":9,"vwap":893},"2025-12-05",10.33,10.34,15100,{"date":896,"open":822,"high":822,"low":892,"close":892,"change":184,"percent_change":184,"volume":542,"transactions":9,"vwap":892},"2025-12-04",{"date":898,"open":892,"high":893,"low":892,"close":892,"change":184,"percent_change":184,"volume":899,"transactions":9,"vwap":892},"2025-12-03",19200,{"date":901,"open":892,"high":892,"low":892,"close":892,"change":503,"percent_change":504,"volume":528,"transactions":9,"vwap":892},"2025-12-02",{"date":903,"open":893,"high":841,"low":893,"close":865,"change":324,"percent_change":325,"volume":904,"transactions":9,"vwap":865},"2025-12-01",47600,{"date":906,"open":892,"high":892,"low":892,"close":892,"change":184,"percent_change":184,"volume":907,"transactions":9,"vwap":892},"2025-11-28",700,{"date":909,"open":893,"high":893,"low":892,"close":892,"change":184,"percent_change":184,"volume":910,"transactions":9,"vwap":892},"2025-11-26",13500,{"date":912,"open":892,"high":892,"low":892,"close":892,"change":110,"percent_change":775,"volume":25,"transactions":9,"vwap":892},"2025-11-25",{"date":914,"open":893,"high":893,"low":893,"close":893,"change":110,"percent_change":775,"volume":528,"transactions":9,"vwap":893},"2025-11-24",{"date":916,"open":917,"high":865,"low":918,"close":865,"change":249,"percent_change":780,"volume":919,"transactions":9,"vwap":865},"2025-11-21",10.323,10.32,25700,{"date":921,"open":922,"high":922,"low":918,"close":918,"change":110,"percent_change":775,"volume":450,"transactions":9,"vwap":918},"2025-11-20",10.331,{"date":924,"open":892,"high":892,"low":892,"close":892,"change":292,"percent_change":293,"volume":429,"transactions":9,"vwap":892},"2025-11-19",{"date":926,"open":927,"high":927,"low":927,"close":927,"change":184,"percent_change":184,"volume":928,"transactions":9,"vwap":927},"2025-11-18",10.325,5900,{"date":930,"open":927,"high":927,"low":927,"close":927,"change":855,"percent_change":503,"volume":931,"transactions":9,"vwap":927},"2025-11-17",2300,{"date":933,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":172,"transactions":9,"vwap":934},"2025-11-14",10.327,0.007,0.07,{"date":938,"open":918,"high":918,"low":939,"close":918,"change":184,"percent_change":184,"volume":940,"transactions":9,"vwap":918},"2025-11-13",10.31,1800,{"date":942,"open":918,"high":918,"low":918,"close":918,"change":943,"percent_change":944,"volume":542,"transactions":9,"vwap":918},"2025-11-12",-0.007,-0.07,{"date":946,"open":934,"high":934,"low":934,"close":934,"change":935,"percent_change":936,"volume":528,"transactions":9,"vwap":934},"2025-11-11",{"date":948,"open":939,"high":918,"low":939,"close":918,"change":935,"percent_change":936,"volume":421,"transactions":9,"vwap":918},"2025-11-10",{"date":950,"open":951,"high":951,"low":951,"close":951,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":951},"2025-11-07",10.313,{"date":953,"open":939,"high":951,"low":939,"close":951,"change":943,"percent_change":944,"volume":789,"transactions":9,"vwap":951},"2025-11-06",{"date":955,"open":892,"high":892,"low":956,"close":918,"change":373,"percent_change":374,"volume":957,"transactions":9,"vwap":918},"2025-11-05",10.3,104000,{"date":959,"open":939,"high":927,"low":939,"close":927,"change":552,"percent_change":960,"volume":961,"transactions":9,"vwap":927},"2025-11-04",0.15,201100,{"date":963,"open":939,"high":939,"low":939,"close":939,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":939},"2025-11-03",{"date":965,"open":939,"high":939,"low":939,"close":939,"change":110,"percent_change":775,"volume":499,"transactions":9,"vwap":939},"2025-10-31",{"date":967,"open":968,"high":918,"low":968,"close":918,"change":18,"percent_change":650,"volume":969,"transactions":9,"vwap":918},"2025-10-30",10.319,200200,{"date":971,"open":939,"high":939,"low":939,"close":939,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":939},"2025-10-29",{"date":973,"open":939,"high":939,"low":956,"close":939,"change":110,"percent_change":775,"volume":974,"transactions":9,"vwap":939},"2025-10-28",6100,{"date":976,"open":865,"high":865,"low":939,"close":918,"change":292,"percent_change":293,"volume":977,"transactions":9,"vwap":918},"2025-10-27",41100,{"date":979,"open":980,"high":980,"low":980,"close":980,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":980},"2025-10-24",10.315,{"date":982,"open":956,"high":980,"low":956,"close":980,"change":552,"percent_change":960,"volume":587,"transactions":9,"vwap":980},"2025-10-23",{"date":984,"open":985,"high":956,"low":985,"close":956,"change":184,"percent_change":184,"volume":986,"transactions":9,"vwap":956},"2025-10-22",10.29,11400,{"date":988,"open":989,"high":989,"low":956,"close":956,"change":18,"percent_change":650,"volume":429,"transactions":9,"vwap":956},"2025-10-21",10.329,{"date":991,"open":918,"high":918,"low":985,"close":985,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":985},"2025-10-20",-0.014,-0.14,4900,{"date":996,"open":997,"high":997,"low":997,"close":997,"change":998,"percent_change":999,"volume":492,"transactions":9,"vwap":997},"2025-10-17",10.304,-0.006,-0.06,{"date":1001,"open":1002,"high":939,"low":956,"close":939,"change":18,"percent_change":650,"volume":1003,"transactions":9,"vwap":939},"2025-10-16",10.305,24400,{"date":1005,"open":956,"high":1002,"low":956,"close":956,"change":184,"percent_change":184,"volume":852,"transactions":9,"vwap":956},"2025-10-15",{"date":1007,"open":1008,"high":939,"low":1008,"close":956,"change":292,"percent_change":293,"volume":1009,"transactions":9,"vwap":956},"2025-10-14",10.28,52500,{"date":1011,"open":956,"high":956,"low":1012,"close":1013,"change":292,"percent_change":293,"volume":1014,"transactions":9,"vwap":1013},"2025-10-13",10.294,10.295,2900,{"date":1016,"open":23,"high":893,"low":23,"close":985,"change":18,"percent_change":650,"volume":1017,"transactions":9,"vwap":985},"2025-10-10",4300,{"date":1019,"open":1020,"high":1021,"low":1008,"close":1008,"change":503,"percent_change":504,"volume":928,"transactions":9,"vwap":1008},"2025-10-09",10.318,10.332,{"date":1023,"open":939,"high":918,"low":1024,"close":956,"change":1025,"percent_change":249,"volume":1026,"transactions":9,"vwap":956},"2025-10-08",10.282,0.003,308400,{"date":1028,"open":985,"high":939,"low":1008,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2025-10-07",10.297,0.027,0.26,92200,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":184,"percent_change":184,"volume":769,"transactions":9,"vwap":1035},"2025-10-06",10.27,{"date":1037,"open":1035,"high":1035,"low":1035,"close":1035,"change":184,"percent_change":184,"volume":1038,"transactions":9,"vwap":1035},"2025-10-03",10100,{"date":1040,"open":1035,"high":1035,"low":1035,"close":1035,"change":18,"percent_change":650,"volume":25,"transactions":9,"vwap":1035},"2025-10-02",{"date":1042,"open":1035,"high":1035,"low":23,"close":23,"change":110,"percent_change":775,"volume":889,"transactions":9,"vwap":23},"2025-10-01",{"date":1044,"open":23,"high":1008,"low":23,"close":1035,"change":184,"percent_change":184,"volume":691,"transactions":9,"vwap":1035},"2025-09-30",{"date":1046,"open":1047,"high":1008,"low":23,"close":1035,"change":110,"percent_change":775,"volume":1048,"transactions":9,"vwap":1035},"2025-09-29",10.265,84200,{"date":1050,"open":23,"high":1008,"low":23,"close":1008,"change":1051,"percent_change":18,"volume":429,"transactions":9,"vwap":1008},"2025-09-26",0.001,{"date":1053,"open":23,"high":956,"low":23,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2025-09-25",10.279,-0.031,-0.3,159000,{"date":1059,"open":956,"high":893,"low":1008,"close":939,"change":293,"percent_change":51,"volume":1060,"transactions":9,"vwap":939},"2025-09-24",545600,{"date":1062,"open":1035,"high":1035,"low":23,"close":23,"change":673,"percent_change":1063,"volume":528,"transactions":9,"vwap":23},"2025-09-23",-0.39,{"date":1065,"open":23,"high":956,"low":23,"close":956,"change":324,"percent_change":325,"volume":1066,"transactions":9,"vwap":956},"2025-09-22",900,{"date":1068,"open":1008,"high":1008,"low":1008,"close":1008,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":1008},"2025-09-19",{"date":1070,"open":1024,"high":1024,"low":23,"close":1008,"change":18,"percent_change":650,"volume":789,"transactions":9,"vwap":1008},"2025-09-18",{"date":1072,"open":23,"high":1008,"low":23,"close":1035,"change":184,"percent_change":184,"volume":1073,"transactions":9,"vwap":1035},"2025-09-17",61200,{"date":1075,"open":956,"high":956,"low":1035,"close":1035,"change":18,"percent_change":650,"volume":421,"transactions":9,"vwap":1035},"2025-09-16",{"date":1077,"open":1035,"high":1035,"low":1078,"close":23,"change":673,"percent_change":1063,"volume":1079,"transactions":9,"vwap":23},"2025-09-15",10.23,48000,{"date":1081,"open":1082,"high":956,"low":1083,"close":956,"change":293,"percent_change":51,"volume":549,"transactions":9,"vwap":956},"2025-09-12",10.251,10.25,{"date":1085,"open":1035,"high":1035,"low":1083,"close":1083,"change":415,"percent_change":660,"volume":1086,"transactions":9,"vwap":1083},"2025-09-11",44800,{"date":1088,"open":1089,"high":1008,"low":1089,"close":1008,"change":503,"percent_change":504,"volume":1090,"transactions":9,"vwap":1008},"2025-09-10",10.254,3400,{"date":1092,"open":1093,"high":956,"low":23,"close":956,"change":18,"percent_change":650,"volume":907,"transactions":9,"vwap":956},"2025-09-09",10.283,{"date":1095,"open":1096,"high":985,"low":23,"close":985,"change":249,"percent_change":780,"volume":907,"transactions":9,"vwap":985},"2025-09-08",10.268,{"date":1098,"open":23,"high":23,"low":23,"close":23,"change":184,"percent_change":184,"volume":1099,"transactions":9,"vwap":23},"2025-09-05",4800,{"date":1101,"open":1035,"high":1035,"low":23,"close":23,"change":415,"percent_change":660,"volume":1102,"transactions":9,"vwap":23},"2025-09-04",4400,{"date":1104,"open":985,"high":985,"low":985,"close":985,"change":249,"percent_change":780,"volume":25,"transactions":9,"vwap":985},"2025-09-03",{"date":1106,"open":1083,"high":1008,"low":1083,"close":23,"change":835,"percent_change":105,"volume":549,"transactions":9,"vwap":23},"2025-09-02",{"date":1108,"open":1089,"high":1089,"low":1089,"close":1089,"change":1051,"percent_change":18,"volume":172,"transactions":9,"vwap":1089},"2025-08-29",{"date":1110,"open":23,"high":1111,"low":1112,"close":1112,"change":943,"percent_change":944,"volume":1113,"transactions":9,"vwap":1112},"2025-08-28",10.263,10.253,41400,{"date":1115,"open":1083,"high":23,"low":1083,"close":23,"change":292,"percent_change":293,"volume":1116,"transactions":9,"vwap":23},"2025-08-27",103400,{"date":1118,"open":1119,"high":1008,"low":1078,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2025-08-26",10.24,10.255,-0.015,-0.15,51000,{"date":1125,"open":1126,"high":1008,"low":1126,"close":1035,"change":184,"percent_change":184,"volume":769,"transactions":9,"vwap":1035},"2025-08-25",10.22,{"date":1128,"open":1035,"high":1035,"low":1035,"close":1035,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":1035},"2025-08-22",{"date":1130,"open":1119,"high":1035,"low":1119,"close":1035,"change":18,"percent_change":650,"volume":601,"transactions":9,"vwap":1035},"2025-08-21",{"date":1132,"open":23,"high":23,"low":23,"close":23,"change":184,"percent_change":184,"volume":1133,"transactions":9,"vwap":23},"2025-08-20",25800,{"date":1135,"open":23,"high":23,"low":23,"close":23,"change":503,"percent_change":504,"volume":25,"transactions":9,"vwap":23},"2025-08-19",{"date":1137,"open":1008,"high":1008,"low":1008,"close":1008,"change":18,"percent_change":650,"volume":25,"transactions":9,"vwap":1008},"2025-08-18",{"date":1139,"open":1035,"high":1035,"low":1035,"close":1035,"change":110,"percent_change":775,"volume":25,"transactions":9,"vwap":1035},"2025-08-15",{"date":1141,"open":1035,"high":1008,"low":23,"close":1008,"change":249,"percent_change":780,"volume":1066,"transactions":9,"vwap":1008},"2025-08-14",{"date":1143,"open":1008,"high":1008,"low":1083,"close":1083,"change":324,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1083},"2025-08-13",0.2,7800,{"date":1147,"open":1008,"high":1008,"low":1078,"close":1078,"change":374,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1078},"2025-08-12",-0.49,145800,{"date":1151,"open":1152,"high":1008,"low":1152,"close":1008,"change":337,"percent_change":625,"volume":492,"transactions":9,"vwap":1008},"2025-08-11",10.246,{"date":1154,"open":1120,"high":1120,"low":1120,"close":1120,"change":1121,"percent_change":1122,"volume":450,"transactions":9,"vwap":1120},"2025-08-08",{"date":1156,"open":1035,"high":1008,"low":23,"close":1035,"change":184,"percent_change":184,"volume":1017,"transactions":9,"vwap":1035},"2025-08-07",{"date":1158,"open":1035,"high":1035,"low":23,"close":1035,"change":18,"percent_change":650,"volume":1159,"transactions":9,"vwap":1035},"2025-08-06",172500,{"date":1161,"open":1035,"high":1035,"low":23,"close":23,"change":110,"percent_change":775,"volume":1162,"transactions":9,"vwap":23},"2025-08-05",77000,{"date":1164,"open":1035,"high":1035,"low":23,"close":1035,"change":184,"percent_change":184,"volume":1165,"transactions":9,"vwap":1035},"2025-08-04",120300,{"date":1167,"open":1035,"high":1035,"low":1035,"close":1035,"change":184,"percent_change":184,"volume":528,"transactions":9,"vwap":1035},"2025-08-01",{"date":1169,"open":1035,"high":1035,"low":1035,"close":1035,"change":184,"percent_change":184,"volume":1170,"transactions":9,"vwap":1035},"2025-07-31",3900,{"date":1172,"open":23,"high":1035,"low":23,"close":1035,"change":842,"percent_change":190,"volume":1173,"transactions":9,"vwap":1035},"2025-07-30",3700,{"date":1175,"open":1119,"high":1176,"low":1119,"close":1176,"change":1051,"percent_change":18,"volume":492,"transactions":9,"vwap":1176},"2025-07-29",10.266,{"date":1178,"open":1008,"high":1008,"low":1179,"close":1047,"change":373,"percent_change":374,"volume":1180,"transactions":9,"vwap":1047},"2025-07-28",10.261,3500,{"date":1182,"open":23,"high":1008,"low":1183,"close":1035,"change":18,"percent_change":650,"volume":889,"transactions":9,"vwap":1035},"2025-07-25",10.245,{"date":1185,"open":1035,"high":1035,"low":23,"close":23,"change":110,"percent_change":775,"volume":1186,"transactions":9,"vwap":23},"2025-07-24",3200,{"date":1188,"open":1082,"high":1035,"low":1119,"close":1035,"change":18,"percent_change":650,"volume":1189,"transactions":9,"vwap":1035},"2025-07-23",26300,{"date":1191,"open":23,"high":1035,"low":1192,"close":23,"change":552,"percent_change":960,"volume":1193,"transactions":9,"vwap":23},"2025-07-22",10.237,15900,{"date":1195,"open":1078,"high":23,"low":1196,"close":1183,"change":552,"percent_change":960,"volume":1197,"transactions":9,"vwap":1183},"2025-07-21",10.229,121500,{"date":1199,"open":1126,"high":1078,"low":1126,"close":1078,"change":184,"percent_change":184,"volume":1200,"transactions":9,"vwap":1078},"2025-07-18",78200,{"date":1202,"open":1078,"high":1078,"low":1078,"close":1078,"change":184,"percent_change":184,"volume":450,"transactions":9,"vwap":1078},"2025-07-17",{"date":1204,"open":1205,"high":1078,"low":1205,"close":1078,"change":18,"percent_change":650,"volume":1206,"transactions":9,"vwap":1078},"2025-07-16",10.213,19000,{"date":1208,"open":1126,"high":1209,"low":1210,"close":1126,"change":184,"percent_change":184,"volume":1211,"transactions":9,"vwap":1126},"2025-07-15",10.223,10.21,43100,{"date":1213,"open":1214,"high":1126,"low":1214,"close":1126,"change":18,"percent_change":650,"volume":1215,"transactions":9,"vwap":1126},"2025-07-14",10.17,44200,{"date":1217,"open":1218,"high":1218,"low":1210,"close":1210,"change":184,"percent_change":184,"volume":1219,"transactions":9,"vwap":1210},"2025-07-11",10.212,19300,{"date":1221,"open":1210,"high":1210,"low":1222,"close":1210,"change":184,"percent_change":184,"volume":1223,"transactions":9,"vwap":1210},"2025-07-10",10.2,55800,{"date":1225,"open":1222,"high":1210,"low":1222,"close":1210,"change":415,"percent_change":660,"volume":320,"transactions":9,"vwap":1210},"2025-07-09",{"date":1227,"open":1228,"high":1119,"low":1229,"close":1119,"change":190,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1119},"2025-07-08",10.222,10.195,0.39,44400,{"date":1233,"open":1222,"high":1222,"low":1222,"close":1222,"change":18,"percent_change":650,"volume":482,"transactions":9,"vwap":1222},"2025-07-07",{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":1236},"2025-07-03",10.19,{"date":1238,"open":1229,"high":1229,"low":1236,"close":1236,"change":373,"percent_change":374,"volume":1239,"transactions":9,"vwap":1236},"2025-07-02",117300,{"date":1241,"open":1242,"high":1243,"low":1242,"close":1229,"change":373,"percent_change":374,"volume":1244,"transactions":9,"vwap":1229},"2025-07-01",10.18,10.199,42200,{"date":1246,"open":1222,"high":1222,"low":1222,"close":1222,"change":18,"percent_change":650,"volume":421,"transactions":9,"vwap":1222},"2025-06-30",{"date":1248,"open":1236,"high":1236,"low":1242,"close":1236,"change":18,"percent_change":650,"volume":1249,"transactions":9,"vwap":1236},"2025-06-27",39300,{"date":1251,"open":1214,"high":1242,"low":1214,"close":1242,"change":184,"percent_change":184,"volume":421,"transactions":9,"vwap":1242},"2025-06-26",{"date":1253,"open":1242,"high":1242,"low":1242,"close":1242,"change":110,"percent_change":775,"volume":1254,"transactions":9,"vwap":1242},"2025-06-25",194100,{"date":1256,"open":1214,"high":1236,"low":1214,"close":1236,"change":18,"percent_change":650,"volume":450,"transactions":9,"vwap":1236},"2025-06-24",{"date":1258,"open":1214,"high":1236,"low":1214,"close":1242,"change":184,"percent_change":184,"volume":579,"transactions":9,"vwap":1242},"2025-06-23",{"date":1260,"open":1242,"high":1236,"low":1242,"close":1242,"change":110,"percent_change":775,"volume":492,"transactions":9,"vwap":1242},"2025-06-20",{"date":1262,"open":1242,"high":1236,"low":1242,"close":1236,"change":184,"percent_change":184,"volume":1263,"transactions":9,"vwap":1236},"2025-06-18",301600,{"date":1265,"open":1242,"high":1236,"low":1242,"close":1236,"change":18,"percent_change":650,"volume":597,"transactions":9,"vwap":1236},"2025-06-17",{"date":1267,"open":1236,"high":1236,"low":1214,"close":1242,"change":184,"percent_change":184,"volume":1268,"transactions":9,"vwap":1242},"2025-06-16",28900,{"date":1270,"open":1214,"high":1242,"low":1214,"close":1242,"change":18,"percent_change":650,"volume":601,"transactions":9,"vwap":1242},"2025-06-13",{"date":1272,"open":1083,"high":1083,"low":1214,"close":1214,"change":184,"percent_change":184,"volume":789,"transactions":9,"vwap":1214},"2025-06-12",{"date":1274,"open":1214,"high":1275,"low":1214,"close":1214,"change":373,"percent_change":374,"volume":1276,"transactions":9,"vwap":1214},"2025-06-11",10.175,16700,{"date":1278,"open":1279,"high":1242,"low":1279,"close":1275,"change":552,"percent_change":960,"volume":1280,"transactions":9,"vwap":1275},"2025-06-10",10.16,93300,{"date":1282,"open":1279,"high":1214,"low":1279,"close":1279,"change":184,"percent_change":184,"volume":931,"transactions":9,"vwap":1279},"2025-06-09",{"date":1284,"open":1285,"high":1214,"low":1286,"close":1279,"change":184,"percent_change":184,"volume":1287,"transactions":9,"vwap":1279},"2025-06-06",10.165,10.15,16800,{"date":1289,"open":1214,"high":1275,"low":1279,"close":1279,"change":110,"percent_change":775,"volume":1290,"transactions":9,"vwap":1279},"2025-06-05",67500,{"date":1292,"open":1293,"high":1214,"low":1293,"close":1214,"change":337,"percent_change":120,"volume":1294,"transactions":9,"vwap":1214},"2025-06-04",10.146,140500,{"date":1296,"open":1286,"high":1286,"low":1297,"close":1297,"change":373,"percent_change":374,"volume":1298,"transactions":9,"vwap":1297},"2025-06-03",10.145,49100,{"date":1300,"open":1301,"high":1286,"low":1301,"close":1286,"change":324,"percent_change":1144,"volume":1302,"transactions":9,"vwap":1286},"2025-06-02",10.135,44300,{"date":1304,"open":1301,"high":1301,"low":1305,"close":1305,"change":373,"percent_change":374,"volume":536,"transactions":9,"vwap":1305},"2025-05-30",10.13,{"date":1307,"open":1305,"high":1301,"low":1305,"close":1301,"change":373,"percent_change":374,"volume":1308,"transactions":9,"vwap":1301},"2025-05-29",65900,{"date":1310,"open":1305,"high":1311,"low":1312,"close":1311,"change":324,"percent_change":1144,"volume":1313,"transactions":9,"vwap":1311},"2025-05-28",10.14,10.12,133400,{"date":1315,"open":1305,"high":1286,"low":1312,"close":1312,"change":110,"percent_change":775,"volume":1316,"transactions":9,"vwap":1312},"2025-05-27",62200,{"date":1318,"open":1305,"high":1305,"low":1312,"close":1305,"change":184,"percent_change":184,"volume":1319,"transactions":9,"vwap":1305},"2025-05-23",105200,{"date":1321,"open":1305,"high":1305,"low":1312,"close":1305,"change":18,"percent_change":650,"volume":1322,"transactions":9,"vwap":1305},"2025-05-22",114000,{"date":1324,"open":1312,"high":1312,"low":1312,"close":1312,"change":110,"percent_change":775,"volume":531,"transactions":9,"vwap":1312},"2025-05-21",{"date":1326,"open":1305,"high":1305,"low":1305,"close":1305,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":1305},"2025-05-20",{"date":1328,"open":1312,"high":1305,"low":1329,"close":1305,"change":552,"percent_change":960,"volume":1330,"transactions":9,"vwap":1305},"2025-05-19",10.11,116300,{"date":1332,"open":1333,"high":1312,"low":1333,"close":1334,"change":292,"percent_change":293,"volume":1335,"transactions":9,"vwap":1334},"2025-05-16",10.1,10.115,65500,{"date":1337,"open":1329,"high":1329,"low":1329,"close":1329,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":1329},"2025-05-15",{"date":1339,"open":1340,"high":1329,"low":1333,"close":1329,"change":373,"percent_change":374,"volume":1341,"transactions":9,"vwap":1329},"2025-05-14",10.105,11100,{"date":1343,"open":1329,"high":1312,"low":1329,"close":1334,"change":292,"percent_change":293,"volume":1344,"transactions":9,"vwap":1334},"2025-05-13",24200,{"date":1346,"open":1329,"high":1334,"low":1347,"close":1329,"change":184,"percent_change":184,"volume":792,"transactions":9,"vwap":1329},"2025-05-12",10.09,{"date":1349,"open":1329,"high":1329,"low":1333,"close":1329,"change":18,"percent_change":650,"volume":517,"transactions":9,"vwap":1329},"2025-05-09",{"date":1351,"open":1329,"high":1312,"low":1333,"close":1333,"change":184,"percent_change":184,"volume":1170,"transactions":9,"vwap":1333},"2025-05-08",{"date":1353,"open":1329,"high":1329,"low":1347,"close":1333,"change":184,"percent_change":184,"volume":804,"transactions":9,"vwap":1333},"2025-05-07",{"date":1355,"open":1356,"high":1357,"low":1356,"close":1333,"change":110,"percent_change":775,"volume":1358,"transactions":9,"vwap":1333},"2025-05-06",10.07,10.102,18600,{"date":1360,"open":1347,"high":1329,"low":1347,"close":1329,"change":249,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1329},"2025-05-05",0.3,222900,{"date":1364,"open":1347,"high":1279,"low":1365,"close":1365,"change":110,"percent_change":775,"volume":1366,"transactions":9,"vwap":1365},"2025-05-02",10.08,95500,{"date":1368,"open":1369,"high":1347,"low":1369,"close":1347,"change":184,"percent_change":184,"volume":974,"transactions":9,"vwap":1347},"2025-05-01",10.079,{"date":1371,"open":1365,"high":1347,"low":1365,"close":1347,"change":184,"percent_change":184,"volume":1372,"transactions":9,"vwap":1347},"2025-04-30",10800,{"date":1374,"open":1369,"high":1347,"low":1356,"close":1347,"change":18,"percent_change":650,"volume":1375,"transactions":9,"vwap":1347},"2025-04-29",221800,{"date":1377,"open":1378,"high":23,"low":1378,"close":1365,"change":324,"percent_change":1144,"volume":1379,"transactions":9,"vwap":1365},"2025-04-28",10.05,859000,{"date":1381,"open":1382,"high":1382,"low":1378,"close":1382,"change":184,"percent_change":184,"volume":1383,"transactions":9,"vwap":1382},"2025-04-25",10.06,277400,{"date":1385,"open":1386,"high":1382,"low":1387,"close":1382,"change":324,"percent_change":1144,"volume":1388,"transactions":9,"vwap":1382},"2025-04-24",10.045,10.04,1071700,{"date":1390,"open":1387,"high":1387,"low":1387,"close":1387,"change":877,"percent_change":878,"volume":528,"transactions":9,"vwap":1387},"2025-04-23",{"date":1392,"open":1387,"high":1393,"low":1387,"close":1394,"change":855,"percent_change":503,"volume":1395,"transactions":9,"vwap":1394},"2025-04-22",10.049,10.048,6400,{"date":1397,"open":1387,"high":1378,"low":1398,"close":1378,"change":324,"percent_change":1144,"volume":172,"transactions":9,"vwap":1378},"2025-04-21",10.03,{"date":1400,"open":1398,"high":1398,"low":1398,"close":1398,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":1398},"2025-04-17",{"date":1402,"open":1387,"high":1387,"low":1398,"close":1398,"change":184,"percent_change":184,"volume":172,"transactions":9,"vwap":1398},"2025-04-16",{"date":1404,"open":1387,"high":1387,"low":1398,"close":1398,"change":373,"percent_change":374,"volume":1170,"transactions":9,"vwap":1398},"2025-04-15",{"date":1406,"open":1387,"high":1387,"low":1398,"close":1407,"change":292,"percent_change":293,"volume":1408,"transactions":9,"vwap":1407},"2025-04-14",10.035,13600,{"date":1410,"open":1387,"high":1387,"low":1398,"close":1398,"change":184,"percent_change":184,"volume":843,"transactions":9,"vwap":1398},"2025-04-11",{"date":1412,"open":1398,"high":1387,"low":1398,"close":1398,"change":184,"percent_change":184,"volume":1413,"transactions":9,"vwap":1398},"2025-04-10",11300,{"date":1415,"open":174,"high":1398,"low":174,"close":1398,"change":18,"percent_change":650,"volume":1416,"transactions":9,"vwap":1398},"2025-04-09",8800,{"date":1418,"open":1378,"high":1378,"low":174,"close":174,"change":415,"percent_change":1056,"volume":1419,"transactions":9,"vwap":174},"2025-04-08",6800,{"date":1421,"open":1398,"high":1382,"low":1398,"close":1378,"change":249,"percent_change":1361,"volume":1422,"transactions":9,"vwap":1378},"2025-04-07",183400,{"date":1424,"open":1378,"high":1378,"low":174,"close":174,"change":673,"percent_change":1425,"volume":766,"transactions":9,"vwap":174},"2025-04-04",-0.4,{"date":1427,"open":174,"high":1356,"low":174,"close":1382,"change":324,"percent_change":1144,"volume":1014,"transactions":9,"vwap":1382},"2025-04-03",{"date":1429,"open":1398,"high":1387,"low":1430,"close":1387,"change":18,"percent_change":650,"volume":1193,"transactions":9,"vwap":1387},"2025-04-02",10.029,{"date":178,"open":1035,"high":1035,"low":174,"close":1398,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1398},-0.24,-2.34,47500]