[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EGHA":3,"homepage-market-summary":28,"stock-historical-EGHA":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"EGHA","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},"EGH Acquisition Corp. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","EGH Acquisition Corp is a blank check company.","Lakewood Ranch, FL",false,{"close":15,"open":16,"high":15,"low":17,"prev_close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.43,10.42,10.41,0.01,0.1,173799.287494,190,10.4239,10.795,9.314,54775.522122795555,75.4,293,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"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":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":177},1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":15,"start_date":176,"end_date":5},52002,15236692.477629,4.3,"2025-06-30",[178,179,185,191,197,205,211,215,221,227,233,237,242,250,257,263,267,273,281,286,294,302,306,310,316,323,327,332,339,343,348,353,358,363,368,374,379,383,386,389,392,397,400,403,406,409,413,416,419,422,425,428,431,434,438,441,444,447,450,455,459,462,466,469,472,477,482,485,488,491,493,496,499,504,508,511,515,518,521,524,527,531,534,536,539,542,545,548,551,554,558,561,564,566,569,573,576,580,583,586,589,593,597,600,604,606,610,616,619,623,625,629,633,636,639,641,643,645,648,650,652,656,659,662,664,666,668,671,674,677,681,684,687,690,693,697,700,703,706,709,712,715,718,721,723,726,729,732,735,739,742,747,749,753,757,760,764,767,769,771,773,775,779,783,785,788,791,793,796,798,800,802,804,806,809,811,813,815,817,820,823,826,828,833,836,838,841,844,847,849,851,854,856,858,860,862,864,866,869,872,874,876,878,880,883,887,890,892,894,896,898,902,905,909,911,915,918,920,922,925,928,930,932,936,939,944,948,951,953,955,957,959,961,965,967,969,972,974,977,979,981,986,989,992,994,996,999,1001,1003,1005,1007,1009,1011,1013,1015,1018,1022,1024,1028,1031,1034,1037,1040,1046,1050,1052,1054,1056,1058,1063,1065,1068,1071,1073,1075,1080,1083,1085,1088,1093,1097,1099,1102,1105,1109,1112,1115,1119,1125,1132,1134,1138,1144],{"date":5,"open":16,"high":15,"low":17,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":180,"open":16,"high":16,"low":16,"close":16,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":16},"2026-09-28",0.02,0.19,25005,46,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":188,"volume":189,"transactions":190,"vwap":187},"2026-09-21",10.4,0,676,11,{"date":192,"open":187,"high":187,"low":187,"close":187,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":187},"2026-09-17",0.008,0.08,25063,27,{"date":198,"open":199,"high":200,"low":199,"close":200,"change":201,"percent_change":181,"volume":202,"transactions":203,"vwap":204},"2026-09-10",10.39,10.392,0.002,1496,33,10.3908,{"date":206,"open":199,"high":199,"low":199,"close":199,"change":110,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-08",-0.1,535.904307,15,10.3905,{"date":212,"open":187,"high":187,"low":187,"close":187,"change":181,"percent_change":182,"volume":213,"transactions":214,"vwap":187},"2026-08-28",998,16,{"date":216,"open":199,"high":199,"low":217,"close":217,"change":188,"percent_change":188,"volume":218,"transactions":219,"vwap":220},"2026-08-27",10.38,4351,29,10.3895,{"date":222,"open":223,"high":217,"low":223,"close":217,"change":18,"percent_change":19,"volume":224,"transactions":225,"vwap":226},"2026-08-26",10.375,4418,26,10.3799,{"date":228,"open":217,"high":217,"low":229,"close":229,"change":110,"percent_change":207,"volume":230,"transactions":231,"vwap":232},"2026-08-25",10.37,38683.663795,44,10.3705,{"date":234,"open":229,"high":217,"low":229,"close":217,"change":18,"percent_change":19,"volume":235,"transactions":219,"vwap":236},"2026-08-21",1336.903661,10.3796,{"date":238,"open":239,"high":229,"low":239,"close":229,"change":18,"percent_change":19,"volume":240,"transactions":203,"vwap":241},"2026-08-20",10.365,9431,10.3697,{"date":243,"open":244,"high":245,"low":244,"close":245,"change":246,"percent_change":19,"volume":247,"transactions":248,"vwap":249},"2026-08-19",10.355,10.36,0.0099,18978.596618,38,10.3597,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":110,"volume":255,"transactions":256,"vwap":252},"2026-08-17",10.35,10.3501,-0.001,404470.742421,194,{"date":258,"open":252,"high":259,"low":252,"close":259,"change":260,"percent_change":18,"volume":261,"transactions":262,"vwap":252},"2026-08-12",10.3511,0.0011,1660882.096537,42,{"date":264,"open":252,"high":252,"low":252,"close":252,"change":188,"percent_change":188,"volume":265,"transactions":266,"vwap":253},"2026-08-11",2023,10,{"date":268,"open":269,"high":252,"low":269,"close":252,"change":18,"percent_change":19,"volume":270,"transactions":271,"vwap":272},"2026-08-10",10.345,9339.09663,45,10.3498,{"date":274,"open":275,"high":276,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":276},"2026-08-06",10.335,10.34,0.005,0.05,30564.378995,43,{"date":282,"open":275,"high":275,"low":275,"close":275,"change":188,"percent_change":188,"volume":283,"transactions":284,"vwap":285},"2026-08-04",189.096723,14,10.3349,{"date":287,"open":276,"high":276,"low":288,"close":275,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-07-31",10.33,-0.0038,-0.04,4598.096723,47,10.3391,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-07-30",10.3388,0.0088,0.09,231,18,10.3346,{"date":303,"open":288,"high":288,"low":288,"close":288,"change":188,"percent_change":188,"volume":304,"transactions":305,"vwap":288},"2026-07-29",13128.096723,79,{"date":307,"open":288,"high":288,"low":288,"close":288,"change":188,"percent_change":188,"volume":308,"transactions":64,"vwap":309},"2026-07-28",259.903289,10.3302,{"date":311,"open":288,"high":312,"low":288,"close":288,"change":188,"percent_change":188,"volume":313,"transactions":314,"vwap":315},"2026-07-27",10.338,6100.806577,24,10.3301,{"date":317,"open":252,"high":252,"low":288,"close":288,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-07-24",-0.02,-0.19,20574.807136,108,10.3369,{"date":324,"open":252,"high":252,"low":252,"close":252,"change":188,"percent_change":188,"volume":325,"transactions":266,"vwap":326},"2026-07-23",138.192864,10.3518,{"date":328,"open":229,"high":229,"low":252,"close":252,"change":329,"percent_change":330,"volume":331,"transactions":190,"vwap":239},"2026-07-22",-0.0187,-0.18,586.903568,{"date":333,"open":187,"high":187,"low":244,"close":334,"change":335,"percent_change":110,"volume":336,"transactions":337,"vwap":338},"2026-07-21",10.3687,-0.0013,3128,51,10.3676,{"date":340,"open":229,"high":229,"low":229,"close":229,"change":188,"percent_change":188,"volume":341,"transactions":342,"vwap":241},"2026-07-20",1205.903568,9,{"date":344,"open":229,"high":229,"low":229,"close":229,"change":345,"percent_change":346,"volume":347,"transactions":9,"vwap":229},"2026-07-17",0.04,0.39,200,{"date":349,"open":288,"high":288,"low":288,"close":288,"change":350,"percent_change":351,"volume":352,"transactions":9,"vwap":288},"2026-07-16",-0.025,-0.24,2500,{"date":354,"open":288,"high":244,"low":288,"close":244,"change":355,"percent_change":356,"volume":357,"transactions":9,"vwap":244},"2026-07-15",0.025,0.24,12600,{"date":359,"open":360,"high":288,"low":361,"close":288,"change":18,"percent_change":19,"volume":362,"transactions":9,"vwap":288},"2026-07-14",10.32,10.29,46400,{"date":364,"open":229,"high":229,"low":360,"close":360,"change":365,"percent_change":366,"volume":367,"transactions":9,"vwap":360},"2026-07-13",-0.016,-0.15,25000,{"date":369,"open":229,"high":229,"low":288,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":9,"vwap":370},"2026-07-10",10.336,-0.014,-0.14,16000,{"date":375,"open":376,"high":244,"low":377,"close":252,"change":181,"percent_change":182,"volume":378,"transactions":9,"vwap":252},"2026-07-09",10.31,10.3,82300,{"date":380,"open":381,"high":288,"low":376,"close":288,"change":188,"percent_change":188,"volume":382,"transactions":9,"vwap":288},"2026-07-08",10.325,165900,{"date":384,"open":360,"high":288,"low":360,"close":288,"change":110,"percent_change":207,"volume":385,"transactions":9,"vwap":288},"2026-07-07",21200,{"date":387,"open":360,"high":276,"low":377,"close":276,"change":181,"percent_change":182,"volume":388,"transactions":9,"vwap":276},"2026-07-06",45100,{"date":390,"open":377,"high":360,"low":361,"close":360,"change":18,"percent_change":19,"volume":391,"transactions":9,"vwap":360},"2026-07-02",42200,{"date":393,"open":394,"high":376,"low":395,"close":376,"change":181,"percent_change":182,"volume":396,"transactions":9,"vwap":376},"2026-07-01",10.295,10.28,28800,{"date":398,"open":394,"high":377,"low":395,"close":361,"change":110,"percent_change":207,"volume":399,"transactions":9,"vwap":361},"2026-06-30",43800,{"date":401,"open":394,"high":377,"low":361,"close":377,"change":18,"percent_change":19,"volume":402,"transactions":9,"vwap":377},"2026-06-29",25300,{"date":404,"open":377,"high":377,"low":361,"close":361,"change":110,"percent_change":207,"volume":405,"transactions":9,"vwap":361},"2026-06-26",18900,{"date":407,"open":376,"high":376,"low":377,"close":377,"change":110,"percent_change":207,"volume":408,"transactions":9,"vwap":377},"2026-06-25",25100,{"date":410,"open":376,"high":411,"low":376,"close":376,"change":110,"percent_change":207,"volume":412,"transactions":9,"vwap":376},"2026-06-24",10.315,61500,{"date":414,"open":376,"high":360,"low":376,"close":360,"change":18,"percent_change":19,"volume":415,"transactions":9,"vwap":360},"2026-06-23",20800,{"date":417,"open":376,"high":360,"low":376,"close":376,"change":110,"percent_change":207,"volume":418,"transactions":9,"vwap":376},"2026-06-22",33000,{"date":420,"open":376,"high":360,"low":377,"close":360,"change":188,"percent_change":188,"volume":421,"transactions":9,"vwap":360},"2026-06-18",470100,{"date":423,"open":376,"high":360,"low":377,"close":360,"change":110,"percent_change":207,"volume":424,"transactions":9,"vwap":360},"2026-06-17",14200,{"date":426,"open":377,"high":288,"low":377,"close":288,"change":18,"percent_change":19,"volume":427,"transactions":9,"vwap":288},"2026-06-16",32700,{"date":429,"open":360,"high":288,"low":376,"close":360,"change":18,"percent_change":19,"volume":430,"transactions":9,"vwap":360},"2026-06-15",229000,{"date":432,"open":360,"high":360,"low":377,"close":376,"change":18,"percent_change":19,"volume":433,"transactions":9,"vwap":376},"2026-06-12",18600,{"date":435,"open":436,"high":376,"low":377,"close":377,"change":188,"percent_change":188,"volume":437,"transactions":9,"vwap":377},"2026-06-11",10.305,6900,{"date":439,"open":377,"high":376,"low":377,"close":377,"change":188,"percent_change":188,"volume":440,"transactions":9,"vwap":377},"2026-06-10",9300,{"date":442,"open":377,"high":360,"low":377,"close":377,"change":110,"percent_change":207,"volume":443,"transactions":9,"vwap":377},"2026-06-09",6400,{"date":445,"open":436,"high":376,"low":377,"close":376,"change":18,"percent_change":19,"volume":446,"transactions":9,"vwap":376},"2026-06-08",16300,{"date":448,"open":376,"high":376,"low":377,"close":377,"change":110,"percent_change":207,"volume":449,"transactions":9,"vwap":377},"2026-06-05",9200,{"date":451,"open":411,"high":360,"low":376,"close":376,"change":452,"percent_change":453,"volume":454,"transactions":9,"vwap":376},"2026-06-04",-0.008,-0.08,13900,{"date":456,"open":229,"high":229,"low":376,"close":457,"change":193,"percent_change":194,"volume":458,"transactions":9,"vwap":457},"2026-06-03",10.318,11500,{"date":460,"open":229,"high":229,"low":376,"close":376,"change":188,"percent_change":188,"volume":461,"transactions":9,"vwap":376},"2026-06-02",10000,{"date":463,"open":360,"high":276,"low":376,"close":376,"change":290,"percent_change":464,"volume":465,"transactions":9,"vwap":376},"2026-06-01",-0.39,11200,{"date":467,"open":276,"high":468,"low":276,"close":252,"change":18,"percent_change":19,"volume":418,"transactions":9,"vwap":252},"2026-05-29",10.353,{"date":470,"open":276,"high":252,"low":276,"close":276,"change":188,"percent_change":188,"volume":471,"transactions":9,"vwap":276},"2026-05-28",22200,{"date":473,"open":276,"high":252,"low":276,"close":276,"change":474,"percent_change":475,"volume":476,"transactions":9,"vwap":276},"2026-05-27",-0.005,-0.05,15300,{"date":478,"open":276,"high":252,"low":288,"close":269,"change":479,"percent_change":480,"volume":481,"transactions":9,"vwap":269},"2026-05-26",0.015,0.15,22800,{"date":483,"open":245,"high":245,"low":288,"close":288,"change":110,"percent_change":207,"volume":484,"transactions":9,"vwap":288},"2026-05-22",15000,{"date":486,"open":276,"high":252,"low":276,"close":276,"change":188,"percent_change":188,"volume":487,"transactions":9,"vwap":276},"2026-05-21",14300,{"date":489,"open":276,"high":252,"low":276,"close":276,"change":188,"percent_change":188,"volume":490,"transactions":9,"vwap":276},"2026-05-20",72800,{"date":492,"open":360,"high":245,"low":377,"close":276,"change":181,"percent_change":182,"volume":373,"transactions":9,"vwap":276},"2026-05-19",{"date":494,"open":276,"high":252,"low":360,"close":360,"change":318,"percent_change":319,"volume":495,"transactions":9,"vwap":360},"2026-05-18",16200,{"date":497,"open":252,"high":217,"low":395,"close":276,"change":18,"percent_change":19,"volume":498,"transactions":9,"vwap":276},"2026-05-15",204900,{"date":500,"open":501,"high":23,"low":501,"close":288,"change":105,"percent_change":502,"volume":503,"transactions":9,"vwap":288},"2026-05-14",10.26,0.58,196200,{"date":505,"open":501,"high":506,"low":501,"close":506,"change":188,"percent_change":188,"volume":507,"transactions":9,"vwap":506},"2026-05-13",10.27,4400,{"date":509,"open":501,"high":506,"low":501,"close":506,"change":188,"percent_change":188,"volume":510,"transactions":9,"vwap":506},"2026-05-12",4800,{"date":512,"open":513,"high":506,"low":501,"close":506,"change":277,"percent_change":278,"volume":514,"transactions":9,"vwap":506},"2026-05-11",10.265,8300,{"date":516,"open":513,"high":506,"low":501,"close":513,"change":474,"percent_change":475,"volume":517,"transactions":9,"vwap":513},"2026-05-08",5900,{"date":519,"open":513,"high":506,"low":501,"close":506,"change":188,"percent_change":188,"volume":520,"transactions":9,"vwap":506},"2026-05-07",5800,{"date":522,"open":501,"high":506,"low":501,"close":506,"change":18,"percent_change":19,"volume":523,"transactions":9,"vwap":506},"2026-05-06",19700,{"date":525,"open":501,"high":506,"low":501,"close":501,"change":110,"percent_change":207,"volume":526,"transactions":9,"vwap":501},"2026-05-05",55200,{"date":528,"open":529,"high":506,"low":529,"close":506,"change":18,"percent_change":19,"volume":530,"transactions":9,"vwap":506},"2026-05-04",10.25,19800,{"date":532,"open":501,"high":501,"low":501,"close":501,"change":188,"percent_change":188,"volume":533,"transactions":9,"vwap":501},"2026-05-01",5400,{"date":535,"open":501,"high":501,"low":501,"close":501,"change":188,"percent_change":188,"volume":520,"transactions":9,"vwap":501},"2026-04-30",{"date":537,"open":501,"high":501,"low":501,"close":501,"change":188,"percent_change":188,"volume":538,"transactions":9,"vwap":501},"2026-04-29",6200,{"date":540,"open":501,"high":501,"low":501,"close":501,"change":188,"percent_change":188,"volume":541,"transactions":9,"vwap":501},"2026-04-28",138200,{"date":543,"open":501,"high":501,"low":501,"close":501,"change":188,"percent_change":188,"volume":544,"transactions":9,"vwap":501},"2026-04-27",3300,{"date":546,"open":501,"high":513,"low":501,"close":501,"change":188,"percent_change":188,"volume":547,"transactions":9,"vwap":501},"2026-04-24",4700,{"date":549,"open":529,"high":506,"low":529,"close":501,"change":18,"percent_change":19,"volume":550,"transactions":9,"vwap":501},"2026-04-23",22400,{"date":552,"open":529,"high":529,"low":529,"close":529,"change":110,"percent_change":207,"volume":553,"transactions":9,"vwap":529},"2026-04-22",3400,{"date":555,"open":529,"high":501,"low":556,"close":501,"change":188,"percent_change":188,"volume":557,"transactions":9,"vwap":501},"2026-04-21",10.24,10600,{"date":559,"open":529,"high":501,"low":556,"close":501,"change":188,"percent_change":188,"volume":560,"transactions":9,"vwap":501},"2026-04-20",33900,{"date":562,"open":501,"high":501,"low":529,"close":501,"change":188,"percent_change":188,"volume":563,"transactions":9,"vwap":501},"2026-04-17",5600,{"date":565,"open":501,"high":501,"low":501,"close":501,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":501},"2026-04-16",{"date":567,"open":501,"high":501,"low":501,"close":501,"change":201,"percent_change":181,"volume":568,"transactions":9,"vwap":501},"2026-04-15",8200,{"date":570,"open":501,"high":501,"low":571,"close":571,"change":193,"percent_change":194,"volume":572,"transactions":9,"vwap":571},"2026-04-14",10.258,300,{"date":574,"open":529,"high":529,"low":529,"close":529,"change":277,"percent_change":278,"volume":575,"transactions":9,"vwap":529},"2026-04-13",12300,{"date":577,"open":556,"high":578,"low":556,"close":578,"change":188,"percent_change":188,"volume":579,"transactions":9,"vwap":578},"2026-04-10",10.245,400,{"date":581,"open":582,"high":578,"low":582,"close":578,"change":277,"percent_change":278,"volume":579,"transactions":9,"vwap":578},"2026-04-09",10.242,{"date":584,"open":529,"high":529,"low":556,"close":556,"change":188,"percent_change":188,"volume":585,"transactions":9,"vwap":556},"2026-04-08",30800,{"date":587,"open":588,"high":556,"low":588,"close":556,"change":18,"percent_change":19,"volume":437,"transactions":9,"vwap":556},"2026-04-07",10.23,{"date":590,"open":591,"high":588,"low":591,"close":588,"change":18,"percent_change":19,"volume":592,"transactions":9,"vwap":588},"2026-04-06",10.22,7200,{"date":594,"open":591,"high":591,"low":595,"close":591,"change":188,"percent_change":188,"volume":596,"transactions":9,"vwap":591},"2026-04-02",10.21,52900,{"date":598,"open":591,"high":591,"low":591,"close":591,"change":18,"percent_change":19,"volume":599,"transactions":9,"vwap":591},"2026-04-01",500,{"date":601,"open":595,"high":595,"low":602,"close":595,"change":277,"percent_change":278,"volume":603,"transactions":9,"vwap":595},"2026-03-31",10.205,17100,{"date":605,"open":602,"high":602,"low":602,"close":602,"change":277,"percent_change":278,"volume":579,"transactions":9,"vwap":602},"2026-03-30",{"date":607,"open":608,"high":608,"low":608,"close":608,"change":18,"percent_change":19,"volume":609,"transactions":9,"vwap":608},"2026-03-27",10.2,19500,{"date":611,"open":612,"high":613,"low":612,"close":614,"change":18,"percent_change":19,"volume":615,"transactions":9,"vwap":614},"2026-03-26",10.18,10.195,10.19,20600,{"date":617,"open":612,"high":612,"low":612,"close":612,"change":188,"percent_change":188,"volume":618,"transactions":9,"vwap":612},"2026-03-25",27800,{"date":620,"open":621,"high":621,"low":612,"close":612,"change":474,"percent_change":475,"volume":622,"transactions":9,"vwap":612},"2026-03-24",10.185,2300,{"date":624,"open":621,"high":621,"low":621,"close":621,"change":277,"percent_change":278,"volume":579,"transactions":9,"vwap":621},"2026-03-23",{"date":626,"open":627,"high":612,"low":627,"close":612,"change":18,"percent_change":19,"volume":628,"transactions":9,"vwap":612},"2026-03-20",10.175,20900,{"date":630,"open":621,"high":621,"low":631,"close":631,"change":110,"percent_change":207,"volume":632,"transactions":9,"vwap":631},"2026-03-19",10.17,46600,{"date":634,"open":614,"high":614,"low":612,"close":612,"change":110,"percent_change":207,"volume":635,"transactions":9,"vwap":612},"2026-03-18",36500,{"date":637,"open":613,"high":608,"low":614,"close":614,"change":188,"percent_change":188,"volume":638,"transactions":9,"vwap":614},"2026-03-17",700,{"date":640,"open":614,"high":614,"low":614,"close":614,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":614},"2026-03-16",{"date":642,"open":614,"high":614,"low":614,"close":614,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":614},"2026-03-13",{"date":644,"open":614,"high":614,"low":614,"close":614,"change":277,"percent_change":278,"volume":424,"transactions":9,"vwap":614},"2026-03-12",{"date":646,"open":621,"high":621,"low":621,"close":621,"change":277,"percent_change":278,"volume":647,"transactions":9,"vwap":621},"2026-03-11",2800,{"date":649,"open":614,"high":614,"low":612,"close":612,"change":188,"percent_change":188,"volume":415,"transactions":9,"vwap":612},"2026-03-10",{"date":651,"open":612,"high":612,"low":612,"close":612,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":612},"2026-03-09",{"date":653,"open":654,"high":654,"low":627,"close":612,"change":110,"percent_change":207,"volume":655,"transactions":9,"vwap":612},"2026-03-06",10.181,74400,{"date":657,"open":614,"high":614,"low":612,"close":614,"change":188,"percent_change":188,"volume":658,"transactions":9,"vwap":614},"2026-03-05",23200,{"date":660,"open":613,"high":613,"low":612,"close":614,"change":110,"percent_change":207,"volume":661,"transactions":9,"vwap":614},"2026-03-04",36300,{"date":663,"open":608,"high":608,"low":608,"close":608,"change":188,"percent_change":188,"volume":347,"transactions":9,"vwap":608},"2026-03-03",{"date":665,"open":608,"high":608,"low":614,"close":608,"change":188,"percent_change":188,"volume":437,"transactions":9,"vwap":608},"2026-03-02",{"date":667,"open":613,"high":608,"low":613,"close":608,"change":188,"percent_change":188,"volume":171,"transactions":9,"vwap":608},"2026-02-27",{"date":669,"open":608,"high":608,"low":608,"close":608,"change":188,"percent_change":188,"volume":670,"transactions":9,"vwap":608},"2026-02-26",900,{"date":672,"open":613,"high":608,"low":614,"close":608,"change":188,"percent_change":188,"volume":673,"transactions":9,"vwap":608},"2026-02-25",9600,{"date":675,"open":608,"high":608,"low":608,"close":608,"change":188,"percent_change":188,"volume":676,"transactions":9,"vwap":608},"2026-02-24",33400,{"date":678,"open":679,"high":608,"low":614,"close":608,"change":188,"percent_change":188,"volume":680,"transactions":9,"vwap":608},"2026-02-23",10.197,63700,{"date":682,"open":614,"high":608,"low":614,"close":608,"change":188,"percent_change":188,"volume":683,"transactions":9,"vwap":608},"2026-02-20",4500,{"date":685,"open":608,"high":608,"low":612,"close":608,"change":188,"percent_change":188,"volume":686,"transactions":9,"vwap":608},"2026-02-19",101500,{"date":688,"open":608,"high":602,"low":614,"close":608,"change":188,"percent_change":188,"volume":689,"transactions":9,"vwap":608},"2026-02-18",55800,{"date":691,"open":595,"high":595,"low":608,"close":608,"change":110,"percent_change":207,"volume":692,"transactions":9,"vwap":608},"2026-02-17",26800,{"date":694,"open":556,"high":556,"low":595,"close":595,"change":318,"percent_change":695,"volume":696,"transactions":9,"vwap":595},"2026-02-13",-0.2,43700,{"date":698,"open":529,"high":529,"low":588,"close":588,"change":318,"percent_change":695,"volume":699,"transactions":9,"vwap":588},"2026-02-12",52400,{"date":701,"open":501,"high":501,"low":529,"close":529,"change":110,"percent_change":207,"volume":702,"transactions":9,"vwap":529},"2026-02-11",65700,{"date":704,"open":506,"high":506,"low":501,"close":501,"change":188,"percent_change":188,"volume":705,"transactions":9,"vwap":501},"2026-02-10",3800,{"date":707,"open":501,"high":395,"low":501,"close":501,"change":188,"percent_change":188,"volume":708,"transactions":9,"vwap":501},"2026-02-09",4100,{"date":710,"open":377,"high":377,"low":501,"close":501,"change":110,"percent_change":207,"volume":711,"transactions":9,"vwap":501},"2026-02-06",7400,{"date":713,"open":376,"high":376,"low":506,"close":506,"change":318,"percent_change":319,"volume":714,"transactions":9,"vwap":506},"2026-02-05",624000,{"date":716,"open":436,"high":436,"low":395,"close":361,"change":290,"percent_change":464,"volume":717,"transactions":9,"vwap":361},"2026-02-04",24000,{"date":719,"open":436,"high":252,"low":436,"close":288,"change":318,"percent_change":319,"volume":720,"transactions":9,"vwap":288},"2026-02-03",129500,{"date":722,"open":276,"high":252,"low":395,"close":252,"change":18,"percent_change":19,"volume":171,"transactions":9,"vwap":252},"2026-02-02",{"date":724,"open":361,"high":276,"low":361,"close":276,"change":278,"percent_change":51,"volume":725,"transactions":9,"vwap":276},"2026-01-30",51000,{"date":727,"open":395,"high":377,"low":501,"close":361,"change":110,"percent_change":207,"volume":728,"transactions":9,"vwap":361},"2026-01-29",66100,{"date":730,"open":361,"high":377,"low":361,"close":377,"change":18,"percent_change":19,"volume":731,"transactions":9,"vwap":377},"2026-01-28",36200,{"date":733,"open":288,"high":288,"low":395,"close":361,"change":18,"percent_change":19,"volume":734,"transactions":9,"vwap":361},"2026-01-27",163500,{"date":736,"open":506,"high":217,"low":737,"close":395,"change":18,"percent_change":19,"volume":738,"transactions":9,"vwap":395},"2026-01-26",10.268,269000,{"date":740,"open":361,"high":377,"low":506,"close":506,"change":318,"percent_change":319,"volume":741,"transactions":9,"vwap":506},"2026-01-23",428800,{"date":743,"open":506,"high":276,"low":506,"close":361,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":361},"2026-01-22",0.11,1.08,3149000,{"date":748,"open":612,"high":612,"low":612,"close":612,"change":188,"percent_change":188,"volume":592,"transactions":9,"vwap":612},"2026-01-21",{"date":750,"open":631,"high":612,"low":631,"close":612,"change":181,"percent_change":751,"volume":752,"transactions":9,"vwap":612},"2026-01-20",0.2,2900,{"date":754,"open":755,"high":755,"low":755,"close":755,"change":277,"percent_change":278,"volume":756,"transactions":9,"vwap":755},"2026-01-16",10.16,1700,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":759},"2026-01-15",10.155,{"date":761,"open":762,"high":759,"low":762,"close":759,"change":479,"percent_change":480,"volume":763,"transactions":9,"vwap":759},"2026-01-14",10.15,4000,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":766},"2026-01-13",10.14,{"date":768,"open":766,"high":766,"low":766,"close":766,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":766},"2026-01-12",{"date":770,"open":766,"high":766,"low":766,"close":766,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":766},"2026-01-09",{"date":772,"open":766,"high":766,"low":766,"close":766,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":766},"2026-01-08",{"date":774,"open":766,"high":766,"low":766,"close":766,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":766},"2026-01-07",{"date":776,"open":777,"high":766,"low":777,"close":766,"change":18,"percent_change":19,"volume":778,"transactions":9,"vwap":766},"2026-01-06",10.135,13400,{"date":780,"open":781,"high":777,"low":781,"close":781,"change":188,"percent_change":188,"volume":782,"transactions":9,"vwap":781},"2026-01-05",10.13,47400,{"date":784,"open":781,"high":781,"low":781,"close":781,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":781},"2026-01-02",{"date":786,"open":781,"high":781,"low":781,"close":781,"change":18,"percent_change":19,"volume":787,"transactions":9,"vwap":781},"2025-12-31",2000,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":790},"2025-12-30",10.12,{"date":792,"open":790,"high":790,"low":790,"close":790,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":790},"2025-12-29",{"date":794,"open":781,"high":777,"low":790,"close":790,"change":110,"percent_change":207,"volume":795,"transactions":9,"vwap":790},"2025-12-26",9800,{"date":797,"open":781,"high":781,"low":781,"close":781,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":781},"2025-12-24",{"date":799,"open":781,"high":781,"low":781,"close":781,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":781},"2025-12-23",{"date":801,"open":781,"high":781,"low":781,"close":781,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":781},"2025-12-22",{"date":803,"open":781,"high":781,"low":781,"close":781,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":781},"2025-12-19",{"date":805,"open":781,"high":781,"low":781,"close":781,"change":110,"percent_change":207,"volume":622,"transactions":9,"vwap":781},"2025-12-18",{"date":807,"open":766,"high":766,"low":766,"close":766,"change":188,"percent_change":188,"volume":808,"transactions":9,"vwap":766},"2025-12-17",200000,{"date":810,"open":766,"high":766,"low":766,"close":766,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":766},"2025-12-16",{"date":812,"open":766,"high":766,"low":766,"close":766,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":766},"2025-12-15",{"date":814,"open":766,"high":766,"low":766,"close":766,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":766},"2025-12-12",{"date":816,"open":766,"high":766,"low":766,"close":766,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":766},"2025-12-11",{"date":818,"open":766,"high":766,"low":766,"close":766,"change":188,"percent_change":188,"volume":819,"transactions":9,"vwap":766},"2025-12-10",1500,{"date":821,"open":766,"high":766,"low":766,"close":766,"change":18,"percent_change":19,"volume":822,"transactions":9,"vwap":766},"2025-12-09",1600,{"date":824,"open":766,"high":766,"low":790,"close":781,"change":110,"percent_change":207,"volume":825,"transactions":9,"vwap":781},"2025-12-08",8100,{"date":827,"open":766,"high":766,"low":766,"close":766,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":766},"2025-12-05",{"date":829,"open":762,"high":762,"low":766,"close":766,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":766},"2025-12-04",0.03,0.3,6500,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":188,"percent_change":188,"volume":367,"transactions":9,"vwap":835},"2025-12-03",10.11,{"date":837,"open":766,"high":766,"low":835,"close":835,"change":188,"percent_change":188,"volume":756,"transactions":9,"vwap":835},"2025-12-02",{"date":839,"open":766,"high":766,"low":835,"close":835,"change":18,"percent_change":19,"volume":840,"transactions":9,"vwap":835},"2025-12-01",24500,{"date":842,"open":843,"high":843,"low":843,"close":843,"change":318,"percent_change":695,"volume":572,"transactions":9,"vwap":843},"2025-11-28",10.1,{"date":845,"open":790,"high":790,"low":790,"close":790,"change":188,"percent_change":188,"volume":846,"transactions":9,"vwap":790},"2025-11-26",100,{"date":848,"open":790,"high":790,"low":790,"close":790,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":790},"2025-11-25",{"date":850,"open":790,"high":790,"low":790,"close":790,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":790},"2025-11-24",{"date":852,"open":790,"high":790,"low":790,"close":790,"change":188,"percent_change":188,"volume":853,"transactions":9,"vwap":790},"2025-11-21",35000,{"date":855,"open":790,"high":790,"low":790,"close":790,"change":110,"percent_change":207,"volume":347,"transactions":9,"vwap":790},"2025-11-20",{"date":857,"open":762,"high":762,"low":781,"close":781,"change":110,"percent_change":207,"volume":622,"transactions":9,"vwap":781},"2025-11-19",{"date":859,"open":766,"high":766,"low":766,"close":766,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":766},"2025-11-18",{"date":861,"open":766,"high":766,"low":766,"close":766,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":766},"2025-11-17",{"date":863,"open":766,"high":766,"low":766,"close":766,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":766},"2025-11-14",{"date":865,"open":766,"high":766,"low":766,"close":766,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":766},"2025-11-13",{"date":867,"open":766,"high":766,"low":766,"close":766,"change":18,"percent_change":19,"volume":868,"transactions":9,"vwap":766},"2025-11-12",1900,{"date":870,"open":835,"high":781,"low":835,"close":781,"change":18,"percent_change":19,"volume":871,"transactions":9,"vwap":781},"2025-11-11",114500,{"date":873,"open":790,"high":790,"low":790,"close":790,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":790},"2025-11-10",{"date":875,"open":790,"high":790,"low":790,"close":790,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":790},"2025-11-07",{"date":877,"open":790,"high":790,"low":790,"close":790,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":790},"2025-11-06",{"date":879,"open":790,"high":790,"low":790,"close":790,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":790},"2025-11-05",{"date":881,"open":790,"high":790,"low":790,"close":790,"change":18,"percent_change":19,"volume":882,"transactions":9,"vwap":790},"2025-11-04",6000,{"date":884,"open":885,"high":885,"low":835,"close":835,"change":18,"percent_change":19,"volume":886,"transactions":9,"vwap":835},"2025-11-03",10.139,2400,{"date":888,"open":835,"high":835,"low":843,"close":843,"change":290,"percent_change":464,"volume":889,"transactions":9,"vwap":843},"2025-10-31",30000,{"date":891,"open":766,"high":766,"low":766,"close":766,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":766},"2025-10-30",{"date":893,"open":766,"high":766,"low":766,"close":766,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":766},"2025-10-29",{"date":895,"open":766,"high":766,"low":766,"close":766,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":766},"2025-10-28",{"date":897,"open":790,"high":766,"low":790,"close":766,"change":830,"percent_change":831,"volume":487,"transactions":9,"vwap":766},"2025-10-27",{"date":899,"open":900,"high":790,"low":900,"close":835,"change":830,"percent_change":831,"volume":901,"transactions":9,"vwap":835},"2025-10-24",10.09,253200,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":904},"2025-10-23",10.08,{"date":906,"open":907,"high":904,"low":907,"close":904,"change":188,"percent_change":188,"volume":908,"transactions":9,"vwap":904},"2025-10-22",10.05,2200,{"date":910,"open":904,"high":904,"low":904,"close":904,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":904},"2025-10-21",{"date":912,"open":913,"high":904,"low":913,"close":904,"change":277,"percent_change":278,"volume":914,"transactions":9,"vwap":904},"2025-10-20",10.075,140000,{"date":916,"open":913,"high":913,"low":913,"close":913,"change":188,"percent_change":188,"volume":917,"transactions":9,"vwap":913},"2025-10-17",125100,{"date":919,"open":913,"high":913,"low":913,"close":913,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":913},"2025-10-16",{"date":921,"open":913,"high":913,"low":913,"close":913,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":913},"2025-10-15",{"date":923,"open":913,"high":913,"low":913,"close":913,"change":355,"percent_change":120,"volume":924,"transactions":9,"vwap":913},"2025-10-14",171000,{"date":926,"open":927,"high":907,"low":927,"close":907,"change":188,"percent_change":188,"volume":615,"transactions":9,"vwap":907},"2025-10-13",10.045,{"date":929,"open":907,"high":907,"low":907,"close":907,"change":188,"percent_change":188,"volume":708,"transactions":9,"vwap":907},"2025-10-10",{"date":931,"open":927,"high":907,"low":927,"close":907,"change":181,"percent_change":751,"volume":461,"transactions":9,"vwap":907},"2025-10-09",{"date":933,"open":927,"high":927,"low":934,"close":934,"change":318,"percent_change":695,"volume":935,"transactions":9,"vwap":934},"2025-10-08",10.03,16400,{"date":937,"open":24,"high":904,"low":24,"close":907,"change":318,"percent_change":695,"volume":938,"transactions":9,"vwap":907},"2025-10-07",60400,{"date":940,"open":941,"high":941,"low":942,"close":941,"change":188,"percent_change":188,"volume":943,"transactions":9,"vwap":941},"2025-10-06",10.07,10.06,16800,{"date":945,"open":941,"high":941,"low":941,"close":941,"change":105,"percent_change":946,"volume":947,"transactions":9,"vwap":941},"2025-10-03",0.6,3200,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":950},"2025-10-02",10.01,{"date":952,"open":950,"high":950,"low":950,"close":950,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":950},"2025-10-01",{"date":954,"open":950,"high":950,"low":950,"close":950,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":950},"2025-09-30",{"date":956,"open":950,"high":950,"low":950,"close":950,"change":188,"percent_change":188,"volume":787,"transactions":9,"vwap":950},"2025-09-29",{"date":958,"open":950,"high":950,"low":950,"close":950,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":950},"2025-09-26",{"date":960,"open":950,"high":950,"low":950,"close":950,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":950},"2025-09-25",{"date":962,"open":950,"high":950,"low":950,"close":950,"change":290,"percent_change":963,"volume":964,"transactions":9,"vwap":950},"2025-09-24",-0.4,1100,{"date":966,"open":907,"high":907,"low":907,"close":907,"change":345,"percent_change":125,"volume":171,"transactions":9,"vwap":907},"2025-09-23",{"date":968,"open":950,"high":950,"low":950,"close":950,"change":110,"percent_change":207,"volume":846,"transactions":9,"vwap":950},"2025-09-22",{"date":970,"open":971,"high":971,"low":971,"close":971,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":971},"2025-09-19",10.02,{"date":973,"open":971,"high":971,"low":971,"close":971,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":971},"2025-09-18",{"date":975,"open":971,"high":971,"low":971,"close":971,"change":188,"percent_change":188,"volume":976,"transactions":9,"vwap":971},"2025-09-17",11600,{"date":978,"open":971,"high":971,"low":971,"close":971,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":971},"2025-09-16",{"date":980,"open":971,"high":971,"low":971,"close":971,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":971},"2025-09-15",{"date":982,"open":971,"high":971,"low":971,"close":971,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":971},"2025-09-12",-0.03,-0.3,100800,{"date":987,"open":971,"high":942,"low":971,"close":907,"change":988,"percent_change":150,"volume":825,"transactions":9,"vwap":907},"2025-09-11",0.035,{"date":990,"open":991,"high":991,"low":991,"close":991,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":991},"2025-09-10",10.015,{"date":993,"open":991,"high":991,"low":991,"close":991,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":991},"2025-09-09",{"date":995,"open":991,"high":991,"low":991,"close":991,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":991},"2025-09-08",{"date":997,"open":934,"high":934,"low":991,"close":991,"change":277,"percent_change":278,"volume":998,"transactions":9,"vwap":991},"2025-09-05",575000,{"date":1000,"open":950,"high":950,"low":950,"close":950,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":950},"2025-09-04",{"date":1002,"open":950,"high":950,"low":950,"close":950,"change":188,"percent_change":188,"volume":846,"transactions":9,"vwap":950},"2025-09-03",{"date":1004,"open":950,"high":950,"low":950,"close":950,"change":188,"percent_change":188,"volume":846,"transactions":9,"vwap":950},"2025-09-02",{"date":1006,"open":950,"high":950,"low":950,"close":950,"change":188,"percent_change":188,"volume":846,"transactions":9,"vwap":950},"2025-08-29",{"date":1008,"open":950,"high":950,"low":950,"close":950,"change":188,"percent_change":188,"volume":846,"transactions":9,"vwap":950},"2025-08-28",{"date":1010,"open":950,"high":950,"low":950,"close":950,"change":188,"percent_change":188,"volume":846,"transactions":9,"vwap":950},"2025-08-27",{"date":1012,"open":950,"high":950,"low":950,"close":950,"change":188,"percent_change":188,"volume":846,"transactions":9,"vwap":950},"2025-08-26",{"date":1014,"open":950,"high":950,"low":950,"close":950,"change":188,"percent_change":188,"volume":846,"transactions":9,"vwap":950},"2025-08-25",{"date":1016,"open":950,"high":950,"low":950,"close":950,"change":110,"percent_change":207,"volume":1017,"transactions":9,"vwap":950},"2025-08-22",7500,{"date":1019,"open":971,"high":1020,"low":971,"close":971,"change":18,"percent_change":19,"volume":1021,"transactions":9,"vwap":971},"2025-08-21",10.072,33700,{"date":1023,"open":950,"high":950,"low":950,"close":950,"change":318,"percent_change":695,"volume":550,"transactions":9,"vwap":950},"2025-08-20",{"date":1025,"open":1026,"high":1026,"low":971,"close":934,"change":18,"percent_change":19,"volume":1027,"transactions":9,"vwap":934},"2025-08-19",10.036,22900,{"date":1029,"open":971,"high":971,"low":971,"close":971,"change":18,"percent_change":19,"volume":1030,"transactions":9,"vwap":971},"2025-08-18",21900,{"date":1032,"open":950,"high":950,"low":950,"close":950,"change":318,"percent_change":695,"volume":1033,"transactions":9,"vwap":950},"2025-08-15",21800,{"date":1035,"open":942,"high":1020,"low":934,"close":934,"change":318,"percent_change":695,"volume":1036,"transactions":9,"vwap":934},"2025-08-14",44200,{"date":1038,"open":1039,"high":1039,"low":934,"close":907,"change":18,"percent_change":19,"volume":396,"transactions":9,"vwap":907},"2025-08-13",10.051,{"date":1041,"open":1042,"high":843,"low":1043,"close":1044,"change":18,"percent_change":19,"volume":1045,"transactions":9,"vwap":1044},"2025-08-12",10.028,10.019,10.04,483300,{"date":1047,"open":934,"high":1044,"low":1048,"close":934,"change":18,"percent_change":19,"volume":1049,"transactions":9,"vwap":934},"2025-08-11",10.023,469600,{"date":1051,"open":971,"high":971,"low":971,"close":971,"change":110,"percent_change":207,"volume":568,"transactions":9,"vwap":971},"2025-08-08",{"date":1053,"open":934,"high":934,"low":934,"close":934,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":934},"2025-08-07",{"date":1055,"open":934,"high":934,"low":934,"close":934,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":934},"2025-08-06",{"date":1057,"open":934,"high":934,"low":934,"close":934,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":934},"2025-08-05",{"date":1059,"open":934,"high":934,"low":934,"close":934,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":934},"2025-08-04",-0.07,-0.69,13600,{"date":1064,"open":843,"high":843,"low":843,"close":843,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":843},"2025-08-01",{"date":1066,"open":942,"high":835,"low":942,"close":843,"change":105,"percent_change":946,"volume":1067,"transactions":9,"vwap":843},"2025-07-31",36600,{"date":1069,"open":1044,"high":1044,"low":1044,"close":1044,"change":1060,"percent_change":1061,"volume":1070,"transactions":9,"vwap":1044},"2025-07-30",306600,{"date":1072,"open":835,"high":835,"low":835,"close":835,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":835},"2025-07-29",{"date":1074,"open":835,"high":835,"low":835,"close":835,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":835},"2025-07-28",{"date":1076,"open":971,"high":790,"low":971,"close":835,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":835},"2025-07-25",0.07,0.7,7600,{"date":1081,"open":1044,"high":1044,"low":1044,"close":1044,"change":181,"percent_change":751,"volume":1082,"transactions":9,"vwap":1044},"2025-07-24",7300,{"date":1084,"open":971,"high":971,"low":971,"close":971,"change":318,"percent_change":695,"volume":1082,"transactions":9,"vwap":971},"2025-07-23",{"date":1086,"open":1044,"high":1044,"low":1044,"close":1044,"change":110,"percent_change":207,"volume":1087,"transactions":9,"vwap":1044},"2025-07-22",24100,{"date":1089,"open":971,"high":907,"low":266,"close":907,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":907},"2025-07-21",0.045,0.45,262900,{"date":1094,"open":971,"high":971,"low":1095,"close":1095,"change":1096,"percent_change":366,"volume":599,"transactions":9,"vwap":1095},"2025-07-18",10.0050001,-0.015,{"date":1098,"open":950,"high":971,"low":950,"close":971,"change":18,"percent_change":19,"volume":628,"transactions":9,"vwap":971},"2025-07-17",{"date":1100,"open":266,"high":950,"low":266,"close":950,"change":110,"percent_change":207,"volume":1101,"transactions":9,"vwap":950},"2025-07-16",1300,{"date":1103,"open":266,"high":513,"low":266,"close":971,"change":830,"percent_change":831,"volume":1104,"transactions":9,"vwap":971},"2025-07-15",3100,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":188,"percent_change":188,"volume":787,"transactions":9,"vwap":1108},"2025-07-14",9.983,9.99,{"date":1110,"open":1108,"high":1108,"low":1108,"close":1108,"change":188,"percent_change":188,"volume":1111,"transactions":9,"vwap":1108},"2025-07-11",12900,{"date":1113,"open":971,"high":971,"low":1108,"close":1108,"change":1096,"percent_change":366,"volume":1114,"transactions":9,"vwap":1108},"2025-07-10",20400,{"date":1116,"open":1117,"high":1095,"low":1117,"close":1095,"change":355,"percent_change":120,"volume":1118,"transactions":9,"vwap":1095},"2025-07-09",9.95,6800,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1121,"change":1123,"percent_change":182,"volume":1124,"transactions":9,"vwap":1121},"2025-07-08",9.98,9.97,0.019,135300,{"date":1126,"open":1127,"high":1122,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2025-07-07",9.96,9.961,-0.009,-0.09,100300,{"date":1133,"open":1122,"high":1122,"low":1122,"close":1122,"change":188,"percent_change":188,"volume":188,"transactions":9,"vwap":1122},"2025-07-03",{"date":1135,"open":1136,"high":1122,"low":1136,"close":1122,"change":277,"percent_change":278,"volume":1137,"transactions":9,"vwap":1122},"2025-07-02",9.948,4300,{"date":1139,"open":907,"high":907,"low":1127,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2025-07-01",9.965,-0.035,-0.35,42000,{"date":176,"open":199,"high":199,"low":1145,"close":266,"change":464,"percent_change":1146,"volume":1147,"transactions":9,"vwap":266},9.93,-3.75,28500]