[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DRDB":3,"homepage-market-summary":26,"stock-historical-DRDB":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"DRDB","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},"Roman DBDR Acquisition Corp. II Ordinary shares","Nasdaq",null,"BLANK CHECKS","Roman DBDR Acquisition Corp II is a blank check company.","Boca Raton, FL",false,{"close":15,"open":15,"high":15,"low":16,"prev_close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.73,10.7298,0,3171,23,10.7295,10.7301,10.3,100156.76960317872,100,404,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":13,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":35,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":35},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},365,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":15,"start_date":176,"end_date":5},9.96,105224,38406840.856747,6.98,"2025-03-31",[178,179,184,192,198,205,210,217,225,232,236,243,251,255,259,264,267,273,279,283,288,295,301,306,309,314,319,324,330,338,345,350,356,361,368,372,376,381,387,391,395,400,403,408,412,416,421,423,427,430,437,443,446,449,452,455,458,461,466,473,478,481,484,487,490,493,496,501,504,507,510,513,516,519,522,526,531,534,537,542,546,549,552,555,558,561,564,566,570,573,576,579,582,585,588,590,592,596,599,602,604,607,609,613,617,620,623,626,628,632,636,639,642,645,650,654,660,663,666,669,674,677,680,684,688,691,694,698,701,704,707,710,713,717,721,724,727,731,733,736,739,744,750,753,755,757,760,763,766,768,772,775,779,781,784,787,790,794,799,804,806,811,813,816,818,820,823,828,832,836,839,841,843,846,851,854,857,860,862,864,867,869,872,875,878,880,883,886,889,892,895,897,900,903,906,908,910,915,917,920,922,924,926,928,932,935,938,943,949,952,954,959,961,963,966,973,980,983,985,987,990,996,1002,1004,1010,1014,1016,1020,1024,1029,1032,1038,1041,1043,1050,1053,1056,1058,1061,1065,1068,1070,1072,1074,1077,1079,1083,1086,1088,1091,1094,1096,1098,1100,1103,1105,1109,1113,1115,1118,1120,1123,1127,1131,1134,1138,1141,1144,1147,1150,1153,1157,1163,1167,1170,1174,1177,1180,1183,1186,1189,1192,1195,1198,1201,1204,1208,1211,1214,1217,1219,1222,1225,1228,1231,1235,1238,1241,1244,1247,1249,1252,1255,1258,1261,1264,1268,1273,1277,1281,1283,1286,1289,1292,1296,1299,1302,1305,1309,1311,1313,1316,1319,1322,1325,1329,1332,1336,1341,1345,1349,1353,1357,1361,1365,1369,1372,1376,1379,1381,1383,1387,1390,1395,1400,1406,1410,1416,1420,1424,1426,1430,1433,1435,1438,1440,1443,1447,1449,1452,1458,1464,1467,1470,1473],{"date":5,"open":15,"high":15,"low":16,"close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":180,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":17,"volume":181,"transactions":182,"vwap":183},"2026-10-01",59277,19,10.7176,{"date":185,"open":186,"high":15,"low":186,"close":15,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",10.7,0.03,0.28,1293,14,10.7242,{"date":193,"open":186,"high":186,"low":186,"close":186,"change":108,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-28",-0.09,241,12,10.7101,{"date":199,"open":200,"high":200,"low":201,"close":201,"change":17,"percent_change":17,"volume":202,"transactions":203,"vwap":204},"2026-09-25",10.72,10.71,5428,29,10.7104,{"date":206,"open":200,"high":21,"low":201,"close":201,"change":108,"percent_change":194,"volume":207,"transactions":208,"vwap":209},"2026-09-24",70023.1155,104,10.7278,{"date":211,"open":200,"high":200,"low":200,"close":200,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-23",0.04,0.37,297,13,10.7133,{"date":218,"open":219,"high":220,"low":221,"close":221,"change":17,"percent_change":17,"volume":222,"transactions":223,"vwap":224},"2026-09-22",10.6899,10.69,10.68,7270,20,10.6845,{"date":226,"open":227,"high":221,"low":227,"close":221,"change":228,"percent_change":229,"volume":230,"transactions":196,"vwap":231},"2026-09-18",10.67,0.01,0.09,318,10.6732,{"date":233,"open":227,"high":227,"low":227,"close":227,"change":17,"percent_change":17,"volume":234,"transactions":196,"vwap":235},"2026-09-14",483,10.6701,{"date":237,"open":238,"high":227,"low":238,"close":227,"change":239,"percent_change":229,"volume":240,"transactions":241,"vwap":242},"2026-09-10",10.66,0.0099,10684,68,10.665,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-09",10.6601,-0.0199,-0.19,887,24,10.6626,{"date":252,"open":221,"high":221,"low":221,"close":221,"change":228,"percent_change":229,"volume":253,"transactions":254,"vwap":221},"2026-09-04",100489,15,{"date":256,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":257,"transactions":258,"vwap":227},"2026-09-03",50015,8,{"date":260,"open":221,"high":221,"low":238,"close":238,"change":17,"percent_change":17,"volume":261,"transactions":262,"vwap":263},"2026-09-02",10121,91,10.6604,{"date":265,"open":238,"high":238,"low":238,"close":238,"change":17,"percent_change":17,"volume":266,"transactions":196,"vwap":238},"2026-08-28",5310,{"date":268,"open":238,"high":238,"low":238,"close":238,"change":269,"percent_change":270,"volume":271,"transactions":190,"vwap":272},"2026-08-27",0.02,0.19,1542,10.6594,{"date":274,"open":275,"high":275,"low":275,"close":275,"change":276,"percent_change":247,"volume":277,"transactions":223,"vwap":278},"2026-08-26",10.64,-0.02,221,10.6423,{"date":280,"open":238,"high":238,"low":238,"close":238,"change":269,"percent_change":270,"volume":281,"transactions":196,"vwap":282},"2026-08-25",624,10.6597,{"date":284,"open":275,"high":238,"low":275,"close":275,"change":17,"percent_change":17,"volume":285,"transactions":286,"vwap":287},"2026-08-24",26183,36,10.6401,{"date":289,"open":290,"high":238,"low":291,"close":275,"change":269,"percent_change":270,"volume":292,"transactions":293,"vwap":294},"2026-08-21",10.63,10.62,38215,83,10.6321,{"date":296,"open":291,"high":291,"low":291,"close":291,"change":297,"percent_change":298,"volume":299,"transactions":62,"vwap":300},"2026-08-20",-0.03,-0.28,789,10.6209,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":228,"percent_change":229,"volume":304,"transactions":182,"vwap":305},"2026-08-14",10.65,231,10.6493,{"date":307,"open":275,"high":275,"low":275,"close":275,"change":17,"percent_change":17,"volume":308,"transactions":182,"vwap":287},"2026-08-13",8700,{"date":310,"open":311,"high":311,"low":275,"close":275,"change":108,"percent_change":194,"volume":312,"transactions":254,"vwap":313},"2026-08-11",10.6462,963.297546,10.6394,{"date":315,"open":303,"high":303,"low":303,"close":303,"change":17,"percent_change":17,"volume":316,"transactions":317,"vwap":318},"2026-08-10",890.938028,10,10.6499,{"date":320,"open":303,"high":303,"low":290,"close":303,"change":228,"percent_change":229,"volume":321,"transactions":322,"vwap":323},"2026-08-07",976471,41,10.6301,{"date":325,"open":275,"high":275,"low":275,"close":275,"change":326,"percent_change":327,"volume":328,"transactions":196,"vwap":329},"2026-08-06",0.05,0.47,286,10.6388,{"date":331,"open":303,"high":303,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-04",10.59,-0.045,-0.42,3454,18,10.6175,{"date":339,"open":332,"high":340,"low":332,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":317,"vwap":344},"2026-08-03",10.635,0.015,0.14,938,10.6136,{"date":346,"open":291,"high":291,"low":291,"close":291,"change":228,"percent_change":229,"volume":347,"transactions":348,"vwap":349},"2026-07-31",153.941032,9,10.6194,{"date":351,"open":352,"high":353,"low":352,"close":353,"change":17,"percent_change":17,"volume":354,"transactions":355,"vwap":353},"2026-07-30",10.6,10.61,169395.651514,81,{"date":357,"open":352,"high":353,"low":352,"close":353,"change":269,"percent_change":270,"volume":358,"transactions":359,"vwap":360},"2026-07-28",140260.0076,697,10.6089,{"date":362,"open":363,"high":332,"low":363,"close":332,"change":364,"percent_change":326,"volume":365,"transactions":366,"vwap":367},"2026-07-27",10.585,0.005,10931,27,10.5891,{"date":369,"open":363,"high":363,"low":363,"close":363,"change":364,"percent_change":326,"volume":370,"transactions":371,"vwap":363},"2026-07-24",54466,6,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":17,"percent_change":17,"volume":375,"transactions":196,"vwap":374},"2026-07-23",10.58,62282.905527,{"date":377,"open":352,"high":352,"low":374,"close":374,"change":17,"percent_change":17,"volume":378,"transactions":379,"vwap":380},"2026-07-22",210,11,10.5898,{"date":382,"open":383,"high":332,"low":374,"close":374,"change":17,"percent_change":17,"volume":384,"transactions":385,"vwap":386},"2026-07-21",10.5816,692,16,10.6142,{"date":388,"open":374,"high":374,"low":374,"close":374,"change":228,"percent_change":229,"volume":389,"transactions":390,"vwap":374},"2026-07-20",3234,46,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":17,"percent_change":17,"volume":394,"transactions":9,"vwap":393},"2026-07-17",10.57,300,{"date":396,"open":393,"high":393,"low":397,"close":393,"change":398,"percent_change":276,"volume":399,"transactions":9,"vwap":393},"2026-07-16",10.56,-0.002,154200,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":402},"2026-07-15",10.572,{"date":404,"open":402,"high":402,"low":402,"close":402,"change":405,"percent_change":406,"volume":407,"transactions":9,"vwap":402},"2026-07-14",-0.008,-0.08,2200,{"date":409,"open":374,"high":374,"low":410,"close":374,"change":228,"percent_change":229,"volume":411,"transactions":9,"vwap":374},"2026-07-13",10.575,186300,{"date":413,"open":393,"high":393,"low":393,"close":393,"change":414,"percent_change":228,"volume":415,"transactions":9,"vwap":393},"2026-07-10",0.001,8900,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":229,"volume":420,"transactions":9,"vwap":418},"2026-07-09",10.569,0.009,200,{"date":422,"open":397,"high":397,"low":397,"close":397,"change":17,"percent_change":17,"volume":170,"transactions":9,"vwap":397},"2026-07-08",{"date":424,"open":397,"high":397,"low":425,"close":397,"change":17,"percent_change":17,"volume":426,"transactions":9,"vwap":397},"2026-07-07",10.555,31400,{"date":428,"open":429,"high":397,"low":429,"close":397,"change":228,"percent_change":229,"volume":415,"transactions":9,"vwap":397},"2026-07-06",10.55,{"date":431,"open":432,"high":429,"low":433,"close":429,"change":434,"percent_change":435,"volume":436,"transactions":9,"vwap":429},"2026-07-02",10.53,10.52,0.012,0.11,83100,{"date":438,"open":439,"high":440,"low":432,"close":440,"change":441,"percent_change":187,"volume":442,"transactions":9,"vwap":440},"2026-07-01",10.535,10.538,0.003,27900,{"date":444,"open":439,"high":439,"low":433,"close":439,"change":364,"percent_change":326,"volume":445,"transactions":9,"vwap":439},"2026-06-30",71200,{"date":447,"open":439,"high":439,"low":433,"close":432,"change":17,"percent_change":17,"volume":448,"transactions":9,"vwap":432},"2026-06-29",68400,{"date":450,"open":439,"high":439,"low":432,"close":432,"change":17,"percent_change":17,"volume":451,"transactions":9,"vwap":432},"2026-06-26",32900,{"date":453,"open":432,"high":432,"low":432,"close":432,"change":17,"percent_change":17,"volume":454,"transactions":9,"vwap":432},"2026-06-25",35500,{"date":456,"open":432,"high":432,"low":432,"close":432,"change":17,"percent_change":17,"volume":457,"transactions":9,"vwap":432},"2026-06-24",683100,{"date":459,"open":432,"high":432,"low":432,"close":432,"change":17,"percent_change":17,"volume":460,"transactions":9,"vwap":432},"2026-06-23",61100,{"date":462,"open":432,"high":432,"low":463,"close":432,"change":228,"percent_change":464,"volume":465,"transactions":9,"vwap":432},"2026-06-22",10.51,0.1,50400,{"date":467,"open":468,"high":468,"low":469,"close":433,"change":470,"percent_change":471,"volume":472,"transactions":9,"vwap":433},"2026-06-18",10.525,10.515,-0.006,-0.06,52500,{"date":474,"open":468,"high":475,"low":433,"close":475,"change":476,"percent_change":103,"volume":477,"transactions":9,"vwap":475},"2026-06-17",10.526,0.006,26300,{"date":479,"open":433,"high":432,"low":463,"close":433,"change":17,"percent_change":17,"volume":480,"transactions":9,"vwap":433},"2026-06-16",140800,{"date":482,"open":433,"high":433,"low":463,"close":433,"change":17,"percent_change":17,"volume":483,"transactions":9,"vwap":433},"2026-06-15",89000,{"date":485,"open":433,"high":468,"low":463,"close":433,"change":17,"percent_change":17,"volume":486,"transactions":9,"vwap":433},"2026-06-12",97400,{"date":488,"open":433,"high":433,"low":469,"close":433,"change":17,"percent_change":17,"volume":489,"transactions":9,"vwap":433},"2026-06-11",47200,{"date":491,"open":468,"high":432,"low":469,"close":433,"change":108,"percent_change":194,"volume":492,"transactions":9,"vwap":433},"2026-06-10",79300,{"date":494,"open":432,"high":439,"low":433,"close":432,"change":108,"percent_change":194,"volume":495,"transactions":9,"vwap":432},"2026-06-09",57800,{"date":497,"open":498,"high":499,"low":463,"close":499,"change":17,"percent_change":17,"volume":500,"transactions":9,"vwap":499},"2026-06-08",10.531,10.54,48800,{"date":502,"open":433,"high":499,"low":469,"close":499,"change":269,"percent_change":270,"volume":503,"transactions":9,"vwap":499},"2026-06-05",100200,{"date":505,"open":432,"high":432,"low":433,"close":433,"change":108,"percent_change":194,"volume":506,"transactions":9,"vwap":433},"2026-06-04",133900,{"date":508,"open":432,"high":397,"low":432,"close":432,"change":297,"percent_change":298,"volume":509,"transactions":9,"vwap":432},"2026-06-03",45700,{"date":511,"open":468,"high":397,"low":433,"close":397,"change":212,"percent_change":143,"volume":512,"transactions":9,"vwap":397},"2026-06-02",89400,{"date":514,"open":433,"high":432,"low":433,"close":433,"change":17,"percent_change":17,"volume":515,"transactions":9,"vwap":433},"2026-06-01",42400,{"date":517,"open":433,"high":432,"low":433,"close":433,"change":17,"percent_change":17,"volume":518,"transactions":9,"vwap":433},"2026-05-29",96800,{"date":520,"open":433,"high":433,"low":433,"close":433,"change":17,"percent_change":17,"volume":521,"transactions":9,"vwap":433},"2026-05-28",59400,{"date":523,"open":463,"high":468,"low":524,"close":433,"change":364,"percent_change":326,"volume":525,"transactions":9,"vwap":433},"2026-05-27",10.5,314300,{"date":527,"open":432,"high":432,"low":463,"close":469,"change":528,"percent_change":529,"volume":530,"transactions":9,"vwap":469},"2026-05-26",-0.015,-0.14,33000,{"date":532,"open":429,"high":429,"low":432,"close":432,"change":108,"percent_change":194,"volume":533,"transactions":9,"vwap":432},"2026-05-22",72800,{"date":535,"open":499,"high":499,"low":499,"close":499,"change":17,"percent_change":17,"volume":536,"transactions":9,"vwap":499},"2026-05-21",29500,{"date":538,"open":429,"high":429,"low":499,"close":499,"change":539,"percent_change":540,"volume":541,"transactions":9,"vwap":499},"2026-05-20",-0.005,-0.05,400,{"date":543,"open":429,"high":429,"low":439,"close":544,"change":17,"percent_change":17,"volume":545,"transactions":9,"vwap":544},"2026-05-19",10.545,26500,{"date":547,"open":432,"high":544,"low":432,"close":544,"change":341,"percent_change":342,"volume":548,"transactions":9,"vwap":544},"2026-05-18",23200,{"date":550,"open":499,"high":499,"low":468,"close":432,"change":17,"percent_change":17,"volume":551,"transactions":9,"vwap":432},"2026-05-15",8100,{"date":553,"open":433,"high":432,"low":433,"close":432,"change":228,"percent_change":464,"volume":554,"transactions":9,"vwap":432},"2026-05-14",2300,{"date":556,"open":432,"high":432,"low":433,"close":433,"change":17,"percent_change":17,"volume":557,"transactions":9,"vwap":433},"2026-05-13",276500,{"date":559,"open":432,"high":432,"low":433,"close":433,"change":17,"percent_change":17,"volume":560,"transactions":9,"vwap":433},"2026-05-12",8300,{"date":562,"open":432,"high":432,"low":433,"close":433,"change":539,"percent_change":540,"volume":563,"transactions":9,"vwap":433},"2026-05-11",27800,{"date":565,"open":432,"high":432,"low":433,"close":468,"change":341,"percent_change":342,"volume":560,"transactions":9,"vwap":468},"2026-05-08",{"date":567,"open":433,"high":433,"low":463,"close":463,"change":108,"percent_change":568,"volume":569,"transactions":9,"vwap":463},"2026-05-07",-0.1,58700,{"date":571,"open":433,"high":468,"low":469,"close":433,"change":17,"percent_change":17,"volume":572,"transactions":9,"vwap":433},"2026-05-06",242800,{"date":574,"open":469,"high":433,"low":463,"close":433,"change":228,"percent_change":464,"volume":575,"transactions":9,"vwap":433},"2026-05-05",296300,{"date":577,"open":463,"high":433,"low":463,"close":463,"change":108,"percent_change":568,"volume":578,"transactions":9,"vwap":463},"2026-05-04",293000,{"date":580,"open":433,"high":433,"low":463,"close":433,"change":228,"percent_change":464,"volume":581,"transactions":9,"vwap":433},"2026-05-01",425400,{"date":583,"open":433,"high":433,"low":524,"close":463,"change":108,"percent_change":568,"volume":584,"transactions":9,"vwap":463},"2026-04-30",2959800,{"date":586,"open":463,"high":433,"low":463,"close":433,"change":228,"percent_change":464,"volume":587,"transactions":9,"vwap":433},"2026-04-29",87900,{"date":589,"open":463,"high":463,"low":463,"close":463,"change":108,"percent_change":568,"volume":420,"transactions":9,"vwap":463},"2026-04-28",{"date":591,"open":463,"high":433,"low":463,"close":433,"change":476,"percent_change":103,"volume":541,"transactions":9,"vwap":433},"2026-04-27",{"date":593,"open":432,"high":432,"low":463,"close":594,"change":470,"percent_change":471,"volume":595,"transactions":9,"vwap":594},"2026-04-24",10.514,15900,{"date":597,"open":433,"high":432,"low":463,"close":433,"change":228,"percent_change":464,"volume":598,"transactions":9,"vwap":433},"2026-04-23",17900,{"date":600,"open":433,"high":433,"low":463,"close":463,"change":17,"percent_change":17,"volume":601,"transactions":9,"vwap":463},"2026-04-22",1400,{"date":603,"open":433,"high":433,"low":463,"close":463,"change":17,"percent_change":17,"volume":541,"transactions":9,"vwap":463},"2026-04-21",{"date":605,"open":433,"high":433,"low":463,"close":463,"change":17,"percent_change":17,"volume":606,"transactions":9,"vwap":463},"2026-04-20",8800,{"date":608,"open":433,"high":433,"low":463,"close":463,"change":108,"percent_change":568,"volume":394,"transactions":9,"vwap":463},"2026-04-17",{"date":610,"open":524,"high":433,"low":524,"close":433,"change":187,"percent_change":611,"volume":612,"transactions":9,"vwap":433},"2026-04-16",0.29,4300,{"date":614,"open":524,"high":463,"low":615,"close":615,"change":17,"percent_change":17,"volume":616,"transactions":9,"vwap":615},"2026-04-15",10.49,14600,{"date":618,"open":615,"high":615,"low":615,"close":615,"change":17,"percent_change":17,"volume":619,"transactions":9,"vwap":615},"2026-04-14",104700,{"date":621,"open":622,"high":622,"low":615,"close":615,"change":17,"percent_change":17,"volume":541,"transactions":9,"vwap":615},"2026-04-13",10.495,{"date":624,"open":524,"high":524,"low":615,"close":615,"change":17,"percent_change":17,"volume":625,"transactions":9,"vwap":615},"2026-04-10",700,{"date":627,"open":524,"high":524,"low":615,"close":615,"change":17,"percent_change":17,"volume":601,"transactions":9,"vwap":615},"2026-04-09",{"date":629,"open":630,"high":615,"low":630,"close":615,"change":364,"percent_change":326,"volume":631,"transactions":9,"vwap":615},"2026-04-08",10.48,15000,{"date":633,"open":615,"high":615,"low":634,"close":634,"change":17,"percent_change":17,"volume":635,"transactions":9,"vwap":634},"2026-04-07",10.485,16100,{"date":637,"open":630,"high":634,"low":630,"close":634,"change":364,"percent_change":326,"volume":638,"transactions":9,"vwap":634},"2026-04-06",2400,{"date":640,"open":630,"high":615,"low":630,"close":630,"change":17,"percent_change":17,"volume":641,"transactions":9,"vwap":630},"2026-04-02",220000,{"date":643,"open":644,"high":630,"low":644,"close":630,"change":228,"percent_change":464,"volume":616,"transactions":9,"vwap":630},"2026-04-01",10.46,{"date":646,"open":647,"high":648,"low":644,"close":647,"change":17,"percent_change":17,"volume":649,"transactions":9,"vwap":647},"2026-03-31",10.47,10.475,104100,{"date":651,"open":647,"high":647,"low":647,"close":647,"change":652,"percent_change":297,"volume":653,"transactions":9,"vwap":647},"2026-03-30",-0.003,1800,{"date":655,"open":630,"high":656,"low":647,"close":657,"change":658,"percent_change":659,"volume":530,"transactions":9,"vwap":657},"2026-03-27",10.483,10.473,-0.027,-0.26,{"date":661,"open":647,"high":524,"low":647,"close":524,"change":187,"percent_change":611,"volume":662,"transactions":9,"vwap":524},"2026-03-26",139900,{"date":664,"open":644,"high":647,"low":644,"close":647,"change":228,"percent_change":464,"volume":665,"transactions":9,"vwap":647},"2026-03-25",47900,{"date":667,"open":644,"high":644,"low":644,"close":644,"change":228,"percent_change":464,"volume":668,"transactions":9,"vwap":644},"2026-03-24",54900,{"date":670,"open":644,"high":644,"low":671,"close":671,"change":297,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-03-23",10.45,-0.29,16300,{"date":675,"open":644,"high":524,"low":644,"close":630,"change":228,"percent_change":464,"volume":676,"transactions":9,"vwap":630},"2026-03-20",137500,{"date":678,"open":644,"high":647,"low":644,"close":647,"change":228,"percent_change":464,"volume":679,"transactions":9,"vwap":647},"2026-03-19",11400,{"date":681,"open":671,"high":644,"low":682,"close":644,"change":228,"percent_change":464,"volume":683,"transactions":9,"vwap":644},"2026-03-18",10.445,170700,{"date":685,"open":671,"high":671,"low":686,"close":671,"change":17,"percent_change":17,"volume":687,"transactions":9,"vwap":671},"2026-03-17",10.44,229000,{"date":689,"open":671,"high":644,"low":682,"close":671,"change":17,"percent_change":17,"volume":690,"transactions":9,"vwap":671},"2026-03-16",614100,{"date":692,"open":671,"high":644,"low":686,"close":671,"change":228,"percent_change":464,"volume":693,"transactions":9,"vwap":671},"2026-03-13",719200,{"date":695,"open":671,"high":696,"low":686,"close":686,"change":108,"percent_change":568,"volume":697,"transactions":9,"vwap":686},"2026-03-12",10.455,274900,{"date":699,"open":671,"high":696,"low":682,"close":671,"change":17,"percent_change":17,"volume":700,"transactions":9,"vwap":671},"2026-03-11",733100,{"date":702,"open":671,"high":671,"low":686,"close":671,"change":17,"percent_change":17,"volume":703,"transactions":9,"vwap":671},"2026-03-10",8000,{"date":705,"open":686,"high":671,"low":686,"close":671,"change":228,"percent_change":464,"volume":706,"transactions":9,"vwap":671},"2026-03-09",237700,{"date":708,"open":686,"high":671,"low":686,"close":686,"change":108,"percent_change":568,"volume":709,"transactions":9,"vwap":686},"2026-03-06",167500,{"date":711,"open":671,"high":671,"low":682,"close":671,"change":228,"percent_change":464,"volume":712,"transactions":9,"vwap":671},"2026-03-05",18300,{"date":714,"open":715,"high":686,"low":715,"close":686,"change":228,"percent_change":464,"volume":716,"transactions":9,"vwap":686},"2026-03-04",10.43,931900,{"date":718,"open":715,"high":686,"low":719,"close":715,"change":17,"percent_change":17,"volume":720,"transactions":9,"vwap":715},"2026-03-03",10.42,422000,{"date":722,"open":715,"high":682,"low":715,"close":715,"change":17,"percent_change":17,"volume":723,"transactions":9,"vwap":715},"2026-03-02",191300,{"date":725,"open":647,"high":647,"low":715,"close":715,"change":297,"percent_change":672,"volume":726,"transactions":9,"vwap":715},"2026-02-27",4315800,{"date":728,"open":644,"high":729,"low":644,"close":644,"change":187,"percent_change":611,"volume":730,"transactions":9,"vwap":644},"2026-02-26",10.465,11800,{"date":732,"open":715,"high":715,"low":715,"close":715,"change":17,"percent_change":17,"volume":24,"transactions":9,"vwap":715},"2026-02-25",{"date":734,"open":686,"high":686,"low":715,"close":715,"change":108,"percent_change":568,"volume":735,"transactions":9,"vwap":715},"2026-02-24",51200,{"date":737,"open":686,"high":671,"low":715,"close":686,"change":228,"percent_change":464,"volume":738,"transactions":9,"vwap":686},"2026-02-23",19000,{"date":740,"open":686,"high":644,"low":715,"close":715,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":715},"2026-02-20",-0.004,-0.04,24800,{"date":745,"open":686,"high":686,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-02-19",10.434,-0.016,-0.15,54400,{"date":751,"open":615,"high":615,"low":715,"close":671,"change":108,"percent_change":568,"volume":752,"transactions":9,"vwap":671},"2026-02-18",25800,{"date":754,"open":615,"high":615,"low":644,"close":644,"change":528,"percent_change":529,"volume":625,"transactions":9,"vwap":644},"2026-02-17",{"date":756,"open":648,"high":648,"low":648,"close":648,"change":341,"percent_change":342,"volume":170,"transactions":9,"vwap":648},"2026-02-13",{"date":758,"open":644,"high":644,"low":644,"close":644,"change":17,"percent_change":17,"volume":759,"transactions":9,"vwap":644},"2026-02-12",900,{"date":761,"open":463,"high":463,"low":644,"close":644,"change":108,"percent_change":568,"volume":762,"transactions":9,"vwap":644},"2026-02-11",7900,{"date":764,"open":463,"high":463,"low":647,"close":647,"change":17,"percent_change":17,"volume":765,"transactions":9,"vwap":647},"2026-02-10",14500,{"date":767,"open":647,"high":647,"low":647,"close":647,"change":228,"percent_change":464,"volume":24,"transactions":9,"vwap":647},"2026-02-09",{"date":769,"open":630,"high":770,"low":644,"close":644,"change":276,"percent_change":247,"volume":771,"transactions":9,"vwap":644},"2026-02-06",10.481,6300,{"date":773,"open":630,"high":630,"low":630,"close":630,"change":539,"percent_change":540,"volume":774,"transactions":9,"vwap":630},"2026-02-05",500,{"date":776,"open":615,"high":777,"low":634,"close":634,"change":539,"percent_change":540,"volume":778,"transactions":9,"vwap":634},"2026-02-04",10.491,6500,{"date":780,"open":524,"high":524,"low":615,"close":615,"change":276,"percent_change":247,"volume":551,"transactions":9,"vwap":615},"2026-02-03",{"date":782,"open":615,"high":463,"low":615,"close":463,"change":187,"percent_change":611,"volume":783,"transactions":9,"vwap":463},"2026-02-02",41900,{"date":785,"open":433,"high":433,"low":630,"close":630,"change":276,"percent_change":247,"volume":786,"transactions":9,"vwap":630},"2026-01-30",14400,{"date":788,"open":615,"high":463,"low":615,"close":524,"change":108,"percent_change":568,"volume":789,"transactions":9,"vwap":524},"2026-01-29",11600,{"date":791,"open":792,"high":433,"low":524,"close":463,"change":17,"percent_change":17,"volume":793,"transactions":9,"vwap":463},"2026-01-28",10.503,24300,{"date":795,"open":463,"high":433,"low":463,"close":463,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":463},"2026-01-27",0.027,0.26,7800,{"date":800,"open":432,"high":432,"low":656,"close":656,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":656},"2026-01-26",-0.047,-0.45,25100,{"date":805,"open":432,"high":432,"low":432,"close":432,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":432},"2026-01-23",{"date":807,"open":432,"high":429,"low":630,"close":432,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":432},"2026-01-22",0.07,0.67,415500,{"date":812,"open":432,"high":432,"low":644,"close":644,"change":17,"percent_change":17,"volume":601,"transactions":9,"vwap":644},"2026-01-21",{"date":814,"open":432,"high":432,"low":644,"close":644,"change":406,"percent_change":815,"volume":394,"transactions":9,"vwap":644},"2026-01-20",-0.76,{"date":817,"open":499,"high":499,"low":499,"close":499,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":499},"2026-01-16",{"date":819,"open":499,"high":499,"low":499,"close":499,"change":212,"percent_change":143,"volume":625,"transactions":9,"vwap":499},"2026-01-15",{"date":821,"open":630,"high":524,"low":630,"close":524,"change":269,"percent_change":270,"volume":822,"transactions":9,"vwap":524},"2026-01-14",34600,{"date":824,"open":715,"high":630,"low":715,"close":630,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":630},"2026-01-13",0.041,0.39,59500,{"date":829,"open":686,"high":671,"low":715,"close":830,"change":419,"percent_change":229,"volume":831,"transactions":9,"vwap":830},"2026-01-12",10.439,10100,{"date":833,"open":834,"high":834,"low":715,"close":715,"change":276,"percent_change":247,"volume":835,"transactions":9,"vwap":715},"2026-01-09",10.431,6000,{"date":837,"open":715,"high":671,"low":715,"close":671,"change":228,"percent_change":464,"volume":838,"transactions":9,"vwap":671},"2026-01-08",7500,{"date":840,"open":686,"high":686,"low":686,"close":686,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":686},"2026-01-07",{"date":842,"open":686,"high":686,"low":686,"close":686,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":686},"2026-01-06",{"date":844,"open":686,"high":686,"low":686,"close":686,"change":341,"percent_change":342,"volume":845,"transactions":9,"vwap":686},"2026-01-05",2000,{"date":847,"open":848,"high":848,"low":719,"close":849,"change":539,"percent_change":540,"volume":850,"transactions":9,"vwap":849},"2026-01-02",10.435,10.425,5600,{"date":852,"open":715,"high":715,"low":715,"close":715,"change":297,"percent_change":672,"volume":853,"transactions":9,"vwap":715},"2025-12-31",7300,{"date":855,"open":715,"high":644,"low":715,"close":644,"change":269,"percent_change":270,"volume":856,"transactions":9,"vwap":644},"2025-12-30",3600,{"date":858,"open":686,"high":686,"low":715,"close":686,"change":269,"percent_change":270,"volume":859,"transactions":9,"vwap":686},"2025-12-29",128600,{"date":861,"open":719,"high":719,"low":719,"close":719,"change":17,"percent_change":17,"volume":24,"transactions":9,"vwap":719},"2025-12-26",{"date":863,"open":719,"high":719,"low":719,"close":719,"change":17,"percent_change":17,"volume":24,"transactions":9,"vwap":719},"2025-12-24",{"date":865,"open":719,"high":719,"low":719,"close":719,"change":108,"percent_change":568,"volume":866,"transactions":9,"vwap":719},"2025-12-23",1200,{"date":868,"open":715,"high":715,"low":715,"close":715,"change":276,"percent_change":247,"volume":24,"transactions":9,"vwap":715},"2025-12-22",{"date":870,"open":671,"high":671,"low":671,"close":671,"change":341,"percent_change":342,"volume":871,"transactions":9,"vwap":671},"2025-12-19",1500,{"date":873,"open":719,"high":848,"low":719,"close":848,"change":341,"percent_change":342,"volume":874,"transactions":9,"vwap":848},"2025-12-18",1700,{"date":876,"open":719,"high":686,"low":719,"close":719,"change":276,"percent_change":247,"volume":877,"transactions":9,"vwap":719},"2025-12-17",21300,{"date":879,"open":686,"high":686,"low":686,"close":686,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":686},"2025-12-16",{"date":881,"open":686,"high":882,"low":686,"close":686,"change":228,"percent_change":464,"volume":509,"transactions":9,"vwap":686},"2025-12-15",10.454,{"date":884,"open":715,"high":715,"low":715,"close":715,"change":276,"percent_change":247,"volume":885,"transactions":9,"vwap":715},"2025-12-12",19800,{"date":887,"open":671,"high":671,"low":671,"close":671,"change":17,"percent_change":17,"volume":888,"transactions":9,"vwap":671},"2025-12-11",39700,{"date":890,"open":686,"high":671,"low":686,"close":671,"change":276,"percent_change":247,"volume":891,"transactions":9,"vwap":671},"2025-12-10",23900,{"date":893,"open":647,"high":647,"low":647,"close":647,"change":326,"percent_change":894,"volume":24,"transactions":9,"vwap":647},"2025-12-09",0.48,{"date":896,"open":719,"high":719,"low":719,"close":719,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":719},"2025-12-08",{"date":898,"open":719,"high":719,"low":719,"close":719,"change":276,"percent_change":247,"volume":899,"transactions":9,"vwap":719},"2025-12-05",600,{"date":901,"open":647,"high":647,"low":686,"close":686,"change":108,"percent_change":568,"volume":902,"transactions":9,"vwap":686},"2025-12-04",30200,{"date":904,"open":671,"high":671,"low":686,"close":671,"change":228,"percent_change":464,"volume":905,"transactions":9,"vwap":671},"2025-12-03",15800,{"date":907,"open":686,"high":686,"low":686,"close":686,"change":17,"percent_change":17,"volume":601,"transactions":9,"vwap":686},"2025-12-02",{"date":909,"open":715,"high":686,"low":715,"close":686,"change":470,"percent_change":471,"volume":803,"transactions":9,"vwap":686},"2025-12-01",{"date":911,"open":912,"high":912,"low":912,"close":912,"change":913,"percent_change":808,"volume":914,"transactions":9,"vwap":912},"2025-11-28",10.446,0.007,1600,{"date":916,"open":671,"high":647,"low":715,"close":830,"change":419,"percent_change":229,"volume":786,"transactions":9,"vwap":830},"2025-11-26",{"date":918,"open":919,"high":715,"low":919,"close":715,"change":108,"percent_change":568,"volume":871,"transactions":9,"vwap":715},"2025-11-25",10.415,{"date":921,"open":686,"high":686,"low":686,"close":686,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":686},"2025-11-24",{"date":923,"open":686,"high":686,"low":719,"close":686,"change":108,"percent_change":568,"volume":616,"transactions":9,"vwap":686},"2025-11-21",{"date":925,"open":686,"high":671,"low":686,"close":671,"change":228,"percent_change":464,"volume":601,"transactions":9,"vwap":671},"2025-11-20",{"date":927,"open":686,"high":686,"low":686,"close":686,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":686},"2025-11-19",{"date":929,"open":930,"high":930,"low":834,"close":686,"change":108,"percent_change":568,"volume":931,"transactions":9,"vwap":686},"2025-11-18",10.457,604300,{"date":933,"open":934,"high":934,"low":671,"close":671,"change":17,"percent_change":17,"volume":835,"transactions":9,"vwap":671},"2025-11-17",10.456,{"date":936,"open":671,"high":644,"low":671,"close":671,"change":17,"percent_change":17,"volume":937,"transactions":9,"vwap":671},"2025-11-14",12100,{"date":939,"open":644,"high":644,"low":671,"close":671,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":671},"2025-11-13",-0.011,-0.11,3300,{"date":944,"open":671,"high":647,"low":671,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2025-11-12",10.461,0.021,0.2,145900,{"date":950,"open":686,"high":686,"low":686,"close":686,"change":17,"percent_change":17,"volume":951,"transactions":9,"vwap":686},"2025-11-11",175100,{"date":953,"open":686,"high":686,"low":715,"close":686,"change":364,"percent_change":326,"volume":541,"transactions":9,"vwap":686},"2025-11-10",{"date":955,"open":715,"high":647,"low":715,"close":848,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":848},"2025-11-07",-0.035,-0.33,92600,{"date":960,"open":647,"high":647,"low":647,"close":647,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":647},"2025-11-06",{"date":962,"open":719,"high":647,"low":719,"close":647,"change":212,"percent_change":143,"volume":871,"transactions":9,"vwap":647},"2025-11-05",{"date":964,"open":715,"high":715,"low":715,"close":715,"change":269,"percent_change":270,"volume":965,"transactions":9,"vwap":715},"2025-11-04",3000,{"date":967,"open":968,"high":647,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2025-11-03",10.4,10.41,-0.023,-0.22,11900,{"date":974,"open":647,"high":647,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2025-10-31",10.428,10.433,-0.037,-0.35,7200,{"date":981,"open":982,"high":647,"low":982,"close":647,"change":228,"percent_change":464,"volume":638,"transactions":9,"vwap":647},"2025-10-30",10.437,{"date":984,"open":671,"high":644,"low":682,"close":644,"change":228,"percent_change":464,"volume":625,"transactions":9,"vwap":644},"2025-10-29",{"date":986,"open":644,"high":644,"low":719,"close":671,"change":187,"percent_change":611,"volume":752,"transactions":9,"vwap":671},"2025-10-28",{"date":988,"open":644,"high":644,"low":719,"close":719,"change":297,"percent_change":672,"volume":989,"transactions":9,"vwap":719},"2025-10-27",26400,{"date":991,"open":719,"high":671,"low":992,"close":671,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":671},"2025-10-24",10.417,0.043,0.41,51800,{"date":997,"open":968,"high":719,"low":968,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2025-10-23",10.407,-0.013,-0.12,3200,{"date":1003,"open":719,"high":719,"low":719,"close":719,"change":212,"percent_change":826,"volume":899,"transactions":9,"vwap":719},"2025-10-22",{"date":1005,"open":719,"high":719,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":673,"transactions":9,"vwap":1007},"2025-10-21",10.37,10.38,-0.032,-0.31,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1013,"change":405,"percent_change":406,"volume":871,"transactions":9,"vwap":1013},"2025-10-20",10.419,10.412,{"date":1015,"open":719,"high":719,"low":719,"close":719,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":719},"2025-10-17",{"date":1017,"open":1018,"high":1018,"low":719,"close":719,"change":108,"percent_change":568,"volume":1019,"transactions":9,"vwap":719},"2025-10-16",10.438,114300,{"date":1021,"open":1022,"high":715,"low":1022,"close":715,"change":187,"percent_change":611,"volume":1023,"transactions":9,"vwap":715},"2025-10-15",10.395,65300,{"date":1025,"open":1026,"high":969,"low":1026,"close":968,"change":103,"percent_change":1027,"volume":1028,"transactions":9,"vwap":968},"2025-10-14",10.34,0.58,950900,{"date":1030,"open":1026,"high":1026,"low":1031,"close":1026,"change":228,"percent_change":464,"volume":874,"transactions":9,"vwap":1026},"2025-10-13",10.335,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1034,"change":17,"percent_change":17,"volume":1037,"transactions":9,"vwap":1034},"2025-10-10",10.33,10.36,10.31,39400,{"date":1039,"open":1034,"high":1034,"low":1034,"close":1034,"change":17,"percent_change":17,"volume":1040,"transactions":9,"vwap":1034},"2025-10-09",4200,{"date":1042,"open":968,"high":968,"low":1034,"close":1034,"change":17,"percent_change":17,"volume":563,"transactions":9,"vwap":1034},"2025-10-08",{"date":1044,"open":1045,"high":1045,"low":1046,"close":1034,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1034},"2025-10-07",10.35,10.32,0.023,0.22,82300,{"date":1051,"open":22,"high":1052,"low":22,"close":1052,"change":913,"percent_change":808,"volume":625,"transactions":9,"vwap":1052},"2025-10-06",10.307,{"date":1054,"open":1055,"high":1045,"low":22,"close":22,"change":108,"percent_change":568,"volume":942,"transactions":9,"vwap":22},"2025-10-03",10.324,{"date":1057,"open":1036,"high":1036,"low":1036,"close":1036,"change":108,"percent_change":568,"volume":420,"transactions":9,"vwap":1036},"2025-10-02",{"date":1059,"open":22,"high":1046,"low":22,"close":1046,"change":414,"percent_change":228,"volume":1060,"transactions":9,"vwap":1046},"2025-10-01",100100,{"date":1062,"open":22,"high":1045,"low":22,"close":1063,"change":1064,"percent_change":188,"volume":730,"transactions":9,"vwap":1063},"2025-09-30",10.319,0.029,{"date":1066,"open":1067,"high":1067,"low":1067,"close":1067,"change":297,"percent_change":672,"volume":420,"transactions":9,"vwap":1067},"2025-09-29",10.29,{"date":1069,"open":1046,"high":1046,"low":1046,"close":1046,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1046},"2025-09-26",{"date":1071,"open":1046,"high":1046,"low":1046,"close":1046,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1046},"2025-09-25",{"date":1073,"open":1046,"high":1046,"low":1046,"close":1046,"change":187,"percent_change":611,"volume":871,"transactions":9,"vwap":1046},"2025-09-24",{"date":1075,"open":1067,"high":1046,"low":1067,"close":1067,"change":17,"percent_change":17,"volume":1076,"transactions":9,"vwap":1067},"2025-09-23",19500,{"date":1078,"open":1067,"high":1067,"low":1067,"close":1067,"change":17,"percent_change":17,"volume":601,"transactions":9,"vwap":1067},"2025-09-22",{"date":1080,"open":1081,"high":1067,"low":1081,"close":1067,"change":441,"percent_change":187,"volume":1082,"transactions":9,"vwap":1067},"2025-09-19",10.28,22000,{"date":1084,"open":1085,"high":1085,"low":1085,"close":1085,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1085},"2025-09-18",10.287,{"date":1087,"open":1085,"high":1085,"low":1085,"close":1085,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1085},"2025-09-17",{"date":1089,"open":1081,"high":1085,"low":1081,"close":1085,"change":441,"percent_change":187,"volume":1090,"transactions":9,"vwap":1085},"2025-09-16",1100,{"date":1092,"open":1093,"high":1093,"low":1093,"close":1093,"change":470,"percent_change":471,"volume":774,"transactions":9,"vwap":1093},"2025-09-15",10.284,{"date":1095,"open":1067,"high":1067,"low":1067,"close":1067,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1067},"2025-09-12",{"date":1097,"open":1067,"high":1067,"low":1067,"close":1067,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1067},"2025-09-11",{"date":1099,"open":1067,"high":1067,"low":1067,"close":1067,"change":228,"percent_change":464,"volume":420,"transactions":9,"vwap":1067},"2025-09-10",{"date":1101,"open":22,"high":22,"low":1081,"close":1081,"change":17,"percent_change":17,"volume":1102,"transactions":9,"vwap":1081},"2025-09-09",11500,{"date":1104,"open":1081,"high":1081,"low":1081,"close":1081,"change":17,"percent_change":17,"volume":625,"transactions":9,"vwap":1081},"2025-09-08",{"date":1106,"open":1107,"high":1081,"low":1107,"close":1081,"change":228,"percent_change":464,"volume":1108,"transactions":9,"vwap":1081},"2025-09-05",10.27,513300,{"date":1110,"open":1107,"high":1111,"low":1107,"close":1107,"change":17,"percent_change":17,"volume":1112,"transactions":9,"vwap":1107},"2025-09-04",10.275,196300,{"date":1114,"open":1107,"high":1107,"low":1107,"close":1107,"change":17,"percent_change":17,"volume":24,"transactions":9,"vwap":1107},"2025-09-03",{"date":1116,"open":1107,"high":1081,"low":1107,"close":1107,"change":539,"percent_change":540,"volume":1117,"transactions":9,"vwap":1107},"2025-09-02",12400,{"date":1119,"open":1111,"high":1111,"low":1111,"close":1111,"change":539,"percent_change":540,"volume":420,"transactions":9,"vwap":1111},"2025-08-29",{"date":1121,"open":1081,"high":1067,"low":1081,"close":1081,"change":228,"percent_change":464,"volume":1122,"transactions":9,"vwap":1081},"2025-08-28",22900,{"date":1124,"open":1125,"high":1125,"low":1107,"close":1107,"change":539,"percent_change":540,"volume":1126,"transactions":9,"vwap":1107},"2025-08-27",10.271,51400,{"date":1128,"open":1129,"high":1081,"low":1107,"close":1111,"change":528,"percent_change":748,"volume":1130,"transactions":9,"vwap":1111},"2025-08-26",10.273,6900,{"date":1132,"open":1081,"high":1067,"low":1081,"close":1067,"change":17,"percent_change":17,"volume":1133,"transactions":9,"vwap":1067},"2025-08-25",4400,{"date":1135,"open":1111,"high":1136,"low":1111,"close":1067,"change":228,"percent_change":464,"volume":1137,"transactions":9,"vwap":1067},"2025-08-22",10.295,13300,{"date":1139,"open":1129,"high":1081,"low":1129,"close":1081,"change":228,"percent_change":464,"volume":1140,"transactions":9,"vwap":1081},"2025-08-21",1300,{"date":1142,"open":1107,"high":1081,"low":1107,"close":1107,"change":276,"percent_change":247,"volume":1143,"transactions":9,"vwap":1107},"2025-08-20",155900,{"date":1145,"open":1107,"high":1067,"low":1107,"close":1067,"change":228,"percent_change":464,"volume":1146,"transactions":9,"vwap":1067},"2025-08-19",163900,{"date":1148,"open":1081,"high":1149,"low":1107,"close":1081,"change":228,"percent_change":464,"volume":1122,"transactions":9,"vwap":1081},"2025-08-18",10.285,{"date":1151,"open":1081,"high":1081,"low":1107,"close":1107,"change":17,"percent_change":17,"volume":1152,"transactions":9,"vwap":1107},"2025-08-15",2700,{"date":1154,"open":1107,"high":1081,"low":1155,"close":1107,"change":476,"percent_change":103,"volume":1156,"transactions":9,"vwap":1107},"2025-08-14",10.26,479200,{"date":1158,"open":1155,"high":1107,"low":1159,"close":1160,"change":1161,"percent_change":342,"volume":1162,"transactions":9,"vwap":1160},"2025-08-13",10.255,10.264,0.014,104800,{"date":1164,"open":1107,"high":1107,"low":1165,"close":1165,"change":970,"percent_change":971,"volume":1166,"transactions":9,"vwap":1165},"2025-08-12",10.25,100300,{"date":1168,"open":1081,"high":1081,"low":1107,"close":1129,"change":441,"percent_change":187,"volume":1169,"transactions":9,"vwap":1129},"2025-08-11",34200,{"date":1171,"open":1107,"high":1111,"low":1172,"close":1107,"change":17,"percent_change":17,"volume":1173,"transactions":9,"vwap":1107},"2025-08-08",10.265,117600,{"date":1175,"open":1067,"high":1067,"low":1172,"close":1107,"change":108,"percent_change":568,"volume":1176,"transactions":9,"vwap":1107},"2025-08-07",135500,{"date":1178,"open":1149,"high":1067,"low":1107,"close":1081,"change":228,"percent_change":464,"volume":1179,"transactions":9,"vwap":1081},"2025-08-06",45800,{"date":1181,"open":1067,"high":1067,"low":1172,"close":1107,"change":17,"percent_change":17,"volume":1182,"transactions":9,"vwap":1107},"2025-08-05",243500,{"date":1184,"open":22,"high":22,"low":1155,"close":1107,"change":539,"percent_change":540,"volume":1185,"transactions":9,"vwap":1107},"2025-08-04",125100,{"date":1187,"open":1111,"high":1081,"low":1107,"close":1111,"change":17,"percent_change":17,"volume":1188,"transactions":9,"vwap":1111},"2025-08-01",102400,{"date":1190,"open":22,"high":22,"low":1107,"close":1111,"change":17,"percent_change":17,"volume":1191,"transactions":9,"vwap":1111},"2025-07-31",10500,{"date":1193,"open":1081,"high":1149,"low":1155,"close":1111,"change":17,"percent_change":17,"volume":1194,"transactions":9,"vwap":1111},"2025-07-30",201000,{"date":1196,"open":1081,"high":22,"low":1111,"close":1111,"change":108,"percent_change":568,"volume":1197,"transactions":9,"vwap":1111},"2025-07-29",13400,{"date":1199,"open":1107,"high":1067,"low":1107,"close":1149,"change":364,"percent_change":326,"volume":1200,"transactions":9,"vwap":1149},"2025-07-28",34800,{"date":1202,"open":1203,"high":1203,"low":1111,"close":1081,"change":17,"percent_change":17,"volume":631,"transactions":9,"vwap":1081},"2025-07-25",10.299,{"date":1205,"open":1206,"high":1081,"low":1155,"close":1081,"change":228,"percent_change":464,"volume":1207,"transactions":9,"vwap":1081},"2025-07-24",10.279,3500,{"date":1209,"open":1155,"high":1081,"low":1155,"close":1107,"change":228,"percent_change":464,"volume":1210,"transactions":9,"vwap":1107},"2025-07-23",130000,{"date":1212,"open":1067,"high":1067,"low":1155,"close":1155,"change":108,"percent_change":568,"volume":1213,"transactions":9,"vwap":1155},"2025-07-22",232700,{"date":1215,"open":1155,"high":1107,"low":1155,"close":1107,"change":269,"percent_change":947,"volume":1216,"transactions":9,"vwap":1107},"2025-07-21",416200,{"date":1218,"open":22,"high":22,"low":1165,"close":1165,"change":17,"percent_change":17,"volume":786,"transactions":9,"vwap":1165},"2025-07-18",{"date":1220,"open":1107,"high":1107,"low":1165,"close":1165,"change":17,"percent_change":17,"volume":1221,"transactions":9,"vwap":1165},"2025-07-17",6200,{"date":1223,"open":1165,"high":1155,"low":1165,"close":1165,"change":539,"percent_change":540,"volume":1224,"transactions":9,"vwap":1165},"2025-07-16",38000,{"date":1226,"open":1067,"high":1067,"low":1159,"close":1159,"change":539,"percent_change":540,"volume":1227,"transactions":9,"vwap":1159},"2025-07-15",307900,{"date":1229,"open":1111,"high":22,"low":1155,"close":1155,"change":17,"percent_change":17,"volume":1230,"transactions":9,"vwap":1155},"2025-07-14",146000,{"date":1232,"open":1107,"high":1107,"low":1233,"close":1155,"change":17,"percent_change":17,"volume":1234,"transactions":9,"vwap":1155},"2025-07-11",10.23,84400,{"date":1236,"open":22,"high":22,"low":1155,"close":1155,"change":108,"percent_change":568,"volume":1237,"transactions":9,"vwap":1155},"2025-07-10",35800,{"date":1239,"open":22,"high":22,"low":1155,"close":1107,"change":17,"percent_change":17,"volume":1240,"transactions":9,"vwap":1107},"2025-07-09",300200,{"date":1242,"open":1046,"high":1046,"low":1155,"close":1107,"change":276,"percent_change":247,"volume":1243,"transactions":9,"vwap":1107},"2025-07-08",176300,{"date":1245,"open":22,"high":1036,"low":1067,"close":1067,"change":297,"percent_change":672,"volume":1246,"transactions":9,"vwap":1067},"2025-07-07",239900,{"date":1248,"open":1046,"high":1046,"low":1046,"close":1046,"change":187,"percent_change":611,"volume":601,"transactions":9,"vwap":1046},"2025-07-03",{"date":1250,"open":1036,"high":1046,"low":1067,"close":1067,"change":108,"percent_change":568,"volume":1251,"transactions":9,"vwap":1067},"2025-07-02",64500,{"date":1253,"open":1026,"high":1026,"low":1081,"close":22,"change":108,"percent_change":568,"volume":1254,"transactions":9,"vwap":22},"2025-07-01",42200,{"date":1256,"open":1034,"high":1034,"low":1036,"close":1036,"change":228,"percent_change":464,"volume":1257,"transactions":9,"vwap":1036},"2025-06-30",36900,{"date":1259,"open":1067,"high":1046,"low":1067,"close":22,"change":108,"percent_change":568,"volume":1260,"transactions":9,"vwap":22},"2025-06-27",71400,{"date":1262,"open":1034,"high":1034,"low":1136,"close":1036,"change":108,"percent_change":568,"volume":1263,"transactions":9,"vwap":1036},"2025-06-26",217900,{"date":1265,"open":1035,"high":1035,"low":22,"close":1046,"change":742,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1046},"2025-06-25",-0.39,259000,{"date":1269,"open":1270,"high":1271,"low":1045,"close":1035,"change":228,"percent_change":464,"volume":1272,"transactions":9,"vwap":1035},"2025-06-24",10.355,10.373,348900,{"date":1274,"open":1275,"high":715,"low":1034,"close":1045,"change":108,"percent_change":568,"volume":1276,"transactions":9,"vwap":1045},"2025-06-23",10.351,272600,{"date":1278,"open":1279,"high":1279,"low":1045,"close":1035,"change":17,"percent_change":17,"volume":1280,"transactions":9,"vwap":1035},"2025-06-20",10.39,42000,{"date":1282,"open":1045,"high":1279,"low":1026,"close":1035,"change":108,"percent_change":568,"volume":1076,"transactions":9,"vwap":1035},"2025-06-18",{"date":1284,"open":1279,"high":1279,"low":1045,"close":1006,"change":269,"percent_change":270,"volume":1285,"transactions":9,"vwap":1006},"2025-06-17",5700,{"date":1287,"open":1007,"high":1279,"low":1045,"close":1045,"change":17,"percent_change":17,"volume":1288,"transactions":9,"vwap":1045},"2025-06-16",34400,{"date":1290,"open":1045,"high":1279,"low":1045,"close":1045,"change":742,"percent_change":1291,"volume":1143,"transactions":9,"vwap":1045},"2025-06-13",-0.38,{"date":1293,"open":1006,"high":1279,"low":1294,"close":1279,"change":212,"percent_change":826,"volume":1295,"transactions":9,"vwap":1279},"2025-06-12",10.365,34900,{"date":1297,"open":1035,"high":1006,"low":1045,"close":1045,"change":108,"percent_change":568,"volume":1298,"transactions":9,"vwap":1045},"2025-06-11",23000,{"date":1300,"open":1034,"high":1035,"low":1034,"close":1035,"change":228,"percent_change":464,"volume":1301,"transactions":9,"vwap":1035},"2025-06-10",143700,{"date":1303,"open":1026,"high":1035,"low":1026,"close":1045,"change":269,"percent_change":270,"volume":1304,"transactions":9,"vwap":1045},"2025-06-09",27600,{"date":1306,"open":1034,"high":1026,"low":1307,"close":1034,"change":17,"percent_change":17,"volume":1308,"transactions":9,"vwap":1034},"2025-06-06",10.325,308000,{"date":1310,"open":22,"high":1034,"low":22,"close":1034,"change":212,"percent_change":826,"volume":1019,"transactions":9,"vwap":1034},"2025-06-05",{"date":1312,"open":22,"high":1046,"low":1067,"close":1067,"change":108,"percent_change":568,"volume":948,"transactions":9,"vwap":1067},"2025-06-04",{"date":1314,"open":22,"high":1046,"low":1067,"close":22,"change":269,"percent_change":270,"volume":1315,"transactions":9,"vwap":22},"2025-06-03",177600,{"date":1317,"open":1036,"high":1036,"low":1081,"close":1081,"change":228,"percent_change":464,"volume":1318,"transactions":9,"vwap":1081},"2025-06-02",15600,{"date":1320,"open":1107,"high":1149,"low":1159,"close":1107,"change":269,"percent_change":947,"volume":1321,"transactions":9,"vwap":1107},"2025-05-30",182400,{"date":1323,"open":1155,"high":1107,"low":1165,"close":1165,"change":108,"percent_change":568,"volume":1324,"transactions":9,"vwap":1165},"2025-05-29",15200,{"date":1326,"open":1165,"high":1155,"low":1327,"close":1155,"change":228,"percent_change":464,"volume":1328,"transactions":9,"vwap":1155},"2025-05-28",10.227,133500,{"date":1330,"open":1233,"high":1165,"low":1233,"close":1165,"change":187,"percent_change":611,"volume":1331,"transactions":9,"vwap":1165},"2025-05-27",174300,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1335,"change":228,"percent_change":464,"volume":1140,"transactions":9,"vwap":1335},"2025-05-23",10.16,10.22,{"date":1337,"open":1338,"high":1233,"low":1338,"close":1339,"change":108,"percent_change":568,"volume":1340,"transactions":9,"vwap":1339},"2025-05-22",10.17,10.21,31500,{"date":1342,"open":1343,"high":1233,"low":1343,"close":1335,"change":17,"percent_change":17,"volume":1344,"transactions":9,"vwap":1335},"2025-05-21",10.18,230000,{"date":1346,"open":1347,"high":1165,"low":1347,"close":1335,"change":17,"percent_change":17,"volume":1348,"transactions":9,"vwap":1335},"2025-05-20",10.2,517100,{"date":1350,"open":1343,"high":1335,"low":1343,"close":1335,"change":341,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1335},"2025-05-19",0.15,314800,{"date":1354,"open":1339,"high":1339,"low":1347,"close":1355,"change":17,"percent_change":17,"volume":1356,"transactions":9,"vwap":1355},"2025-05-16",10.205,7000,{"date":1358,"open":1339,"high":1339,"low":1347,"close":1355,"change":956,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1355},"2025-05-15",-0.34,20800,{"date":1362,"open":1343,"high":1165,"low":1338,"close":1363,"change":326,"percent_change":49,"volume":1364,"transactions":9,"vwap":1363},"2025-05-14",10.24,55000,{"date":1366,"open":1343,"high":1367,"low":1343,"close":1367,"change":228,"percent_change":464,"volume":1368,"transactions":9,"vwap":1367},"2025-05-13",10.19,37500,{"date":1370,"open":1343,"high":1343,"low":1338,"close":1343,"change":364,"percent_change":326,"volume":1371,"transactions":9,"vwap":1343},"2025-05-12",39900,{"date":1373,"open":1343,"high":1343,"low":1338,"close":1374,"change":539,"percent_change":540,"volume":1375,"transactions":9,"vwap":1374},"2025-05-09",10.175,118300,{"date":1377,"open":1343,"high":1367,"low":1334,"close":1343,"change":17,"percent_change":17,"volume":1378,"transactions":9,"vwap":1343},"2025-05-08",171500,{"date":1380,"open":1343,"high":1343,"low":1343,"close":1343,"change":17,"percent_change":17,"volume":874,"transactions":9,"vwap":1343},"2025-05-07",{"date":1382,"open":1338,"high":1343,"low":1334,"close":1343,"change":228,"percent_change":464,"volume":581,"transactions":9,"vwap":1343},"2025-05-06",{"date":1384,"open":1385,"high":1338,"low":1385,"close":1338,"change":269,"percent_change":947,"volume":1386,"transactions":9,"vwap":1338},"2025-05-05",10.15,52600,{"date":1388,"open":1334,"high":1367,"low":1385,"close":1385,"change":108,"percent_change":568,"volume":1389,"transactions":9,"vwap":1385},"2025-05-02",335600,{"date":1391,"open":1392,"high":1334,"low":1392,"close":1334,"change":187,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1334},"2025-05-01",10.13,0.3,342200,{"date":1396,"open":1392,"high":1397,"low":1398,"close":1392,"change":212,"percent_change":123,"volume":1399,"transactions":9,"vwap":1392},"2025-04-30",10.14,10.115,342000,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1404,"change":228,"percent_change":464,"volume":1405,"transactions":9,"vwap":1404},"2025-04-29",10.08,10.11,10.09,781300,{"date":1407,"open":1408,"high":1404,"low":1408,"close":1402,"change":187,"percent_change":1393,"volume":1409,"transactions":9,"vwap":1402},"2025-04-28",10.055,589000,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1414,"change":17,"percent_change":17,"volume":1415,"transactions":9,"vwap":1414},"2025-04-25",10.045,10.06,10.05,43500,{"date":1417,"open":1418,"high":1414,"low":1418,"close":1414,"change":187,"percent_change":1393,"volume":1419,"transactions":9,"vwap":1414},"2025-04-24",10.02,167600,{"date":1421,"open":1422,"high":1418,"low":1422,"close":1418,"change":269,"percent_change":947,"volume":1423,"transactions":9,"vwap":1418},"2025-04-23",10.01,9200,{"date":1425,"open":1422,"high":1422,"low":317,"close":317,"change":539,"percent_change":540,"volume":972,"transactions":9,"vwap":317},"2025-04-22",{"date":1427,"open":317,"high":1422,"low":317,"close":1428,"change":364,"percent_change":326,"volume":1429,"transactions":9,"vwap":1428},"2025-04-21",10.0050001,85400,{"date":1431,"open":317,"high":317,"low":1432,"close":317,"change":108,"percent_change":568,"volume":1368,"transactions":9,"vwap":317},"2025-04-17",9.995,{"date":1434,"open":1422,"high":1422,"low":1422,"close":1422,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1422},"2025-04-16",{"date":1436,"open":317,"high":1422,"low":317,"close":1422,"change":228,"percent_change":464,"volume":1437,"transactions":9,"vwap":1422},"2025-04-15",4900,{"date":1439,"open":317,"high":317,"low":317,"close":317,"change":17,"percent_change":17,"volume":774,"transactions":9,"vwap":317},"2025-04-14",{"date":1441,"open":1428,"high":1422,"low":317,"close":317,"change":17,"percent_change":17,"volume":1442,"transactions":9,"vwap":317},"2025-04-11",200300,{"date":1444,"open":1432,"high":317,"low":1445,"close":317,"change":17,"percent_change":17,"volume":1446,"transactions":9,"vwap":317},"2025-04-10",9.99,160400,{"date":1448,"open":1445,"high":317,"low":1445,"close":317,"change":108,"percent_change":568,"volume":1197,"transactions":9,"vwap":317},"2025-04-09",{"date":1450,"open":317,"high":1422,"low":317,"close":1422,"change":269,"percent_change":947,"volume":1451,"transactions":9,"vwap":1422},"2025-04-08",225300,{"date":1453,"open":1454,"high":1455,"low":172,"close":1445,"change":297,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1445},"2025-04-07",10.011,10.03,-0.3,1136500,{"date":1459,"open":1460,"high":1413,"low":1461,"close":1418,"change":742,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1418},"2025-04-04",10.04,10.0080004,-0.4,37100,{"date":1465,"open":1455,"high":1413,"low":1418,"close":1413,"change":187,"percent_change":1393,"volume":1466,"transactions":9,"vwap":1413},"2025-04-03",4800,{"date":1468,"open":1455,"high":1455,"low":1418,"close":1455,"change":269,"percent_change":947,"volume":1469,"transactions":9,"vwap":1455},"2025-04-02",4600,{"date":1471,"open":1455,"high":1455,"low":1422,"close":1422,"change":276,"percent_change":1472,"volume":853,"transactions":9,"vwap":1422},"2025-04-01",-0.2,{"date":176,"open":1414,"high":1414,"low":1455,"close":1455,"change":276,"percent_change":1472,"volume":774,"transactions":9,"vwap":1455}]