[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FACT":3,"homepage-market-summary":28,"stock-historical-FACT":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FACT","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},"FACT II Acquisition Corp. Class A Ordinary Shares","Nasdaq",null,"AIRCRAFT PARTS & AUXILIARY EQUIPMENT, NEC","FACT II Acquisition Corp is a blank check company.","New York, NY",false,{"close":15,"open":16,"high":16,"low":15,"prev_close":17,"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},10.72,10.74,10.7211,-0.0011,-0.01,285202,394,10.7296,10.75,10.3,61201.81362325532,93.3,431,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"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",[97,102,107,111,116,121,126,131,136,141,146],{"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":19,"price":110,"is_up":13},"Healthcare","XLV",166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":178},365,1000,{"period_high":23,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},10.02,59218,21614752.201465,6.99,"2025-03-31",[179,180,188,195,203,210,217,223,229,235,241,245,251,257,261,265,270,276,281,285,289,296,301,306,310,314,317,323,328,333,337,342,349,355,361,366,370,376,381,386,389,392,395,402,406,409,411,413,416,420,422,425,429,434,437,440,445,448,451,456,458,461,464,468,471,476,479,482,485,489,492,494,497,500,504,507,509,512,515,519,522,529,533,536,540,545,550,552,556,562,567,570,573,577,580,583,586,589,592,596,599,602,605,610,613,617,621,624,627,629,632,636,642,646,651,654,658,662,665,668,673,676,678,681,686,692,694,698,702,705,708,710,713,716,719,723,726,729,733,735,737,740,743,746,749,751,753,755,758,761,764,767,770,774,778,784,788,791,794,796,798,801,804,807,811,814,818,823,828,831,836,839,841,845,850,853,856,861,863,865,867,871,874,876,880,883,886,888,892,895,898,902,906,908,911,914,917,921,925,927,930,932,935,939,943,946,948,951,953,955,957,959,961,964,966,969,972,975,977,979,982,984,986,988,990,993,995,997,999,1002,1004,1006,1008,1010,1013,1016,1018,1022,1025,1029,1032,1036,1039,1042,1044,1046,1049,1052,1054,1056,1059,1063,1065,1067,1069,1072,1074,1077,1079,1081,1083,1085,1087,1089,1091,1093,1096,1098,1100,1102,1105,1107,1113,1116,1119,1122,1125,1128,1131,1133,1137,1139,1143,1145,1148,1150,1152,1154,1156,1160,1163,1167,1171,1174,1176,1178,1180,1182,1185,1188,1190,1194,1197,1199,1203,1206,1209,1211,1215,1218,1220,1224,1228,1231,1234,1240,1244,1247,1250,1254,1257,1262,1266,1269,1271,1275,1277,1280,1283,1286,1288,1291,1294,1296,1300,1305,1310,1312,1314,1317,1319,1321,1323,1325,1329,1334,1338,1341,1345,1350,1356,1360,1363,1367,1370,1374,1379,1381,1385,1388,1390,1394,1398,1401,1404],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":182,"high":182,"low":17,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-25",10.73,-0.0089,-0.08,4005,17,10.7274,{"date":189,"open":15,"high":182,"low":15,"close":182,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-24",-0.005,-0.05,5931.1097,60,10.7236,{"date":196,"open":197,"high":197,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-22",10.735,0.015,0.14,140,8,10.7346,{"date":204,"open":15,"high":197,"low":15,"close":15,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-21",0.01,0.09,2555,23,10.7206,{"date":211,"open":212,"high":15,"low":212,"close":212,"change":19,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-16",10.71,-0.09,6674,27,10.7134,{"date":218,"open":15,"high":15,"low":15,"close":15,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":15},"2026-09-15",0.0001,0,11602,42,{"date":224,"open":225,"high":225,"low":225,"close":225,"change":226,"percent_change":206,"volume":227,"transactions":228,"vwap":225},"2026-09-11",10.7199,0.0099,1216,13,{"date":230,"open":231,"high":231,"low":212,"close":212,"change":220,"percent_change":220,"volume":232,"transactions":233,"vwap":234},"2026-09-10",10.715,26383,96,10.7109,{"date":236,"open":237,"high":212,"low":237,"close":212,"change":205,"percent_change":206,"volume":238,"transactions":239,"vwap":240},"2026-09-08",10.7,19804,95,10.7144,{"date":242,"open":237,"high":237,"low":237,"close":237,"change":220,"percent_change":220,"volume":243,"transactions":244,"vwap":237},"2026-09-04",3603,15,{"date":246,"open":237,"high":247,"low":237,"close":237,"change":220,"percent_change":220,"volume":248,"transactions":249,"vwap":250},"2026-09-02",10.705,3395,75,10.7008,{"date":252,"open":237,"high":237,"low":253,"close":237,"change":220,"percent_change":220,"volume":254,"transactions":255,"vwap":256},"2026-09-01",10.69,4679,82,10.699,{"date":258,"open":237,"high":237,"low":237,"close":237,"change":205,"percent_change":206,"volume":259,"transactions":228,"vwap":260},"2026-08-31",10064,10.6998,{"date":262,"open":253,"high":253,"low":253,"close":253,"change":220,"percent_change":220,"volume":263,"transactions":264,"vwap":253},"2026-08-28",6677,16,{"date":266,"open":253,"high":253,"low":253,"close":253,"change":220,"percent_change":220,"volume":267,"transactions":268,"vwap":269},"2026-08-27",350,19,10.6891,{"date":271,"open":272,"high":253,"low":272,"close":253,"change":220,"percent_change":220,"volume":273,"transactions":274,"vwap":275},"2026-08-26",10.68,622,14,10.6858,{"date":277,"open":272,"high":253,"low":272,"close":253,"change":220,"percent_change":220,"volume":278,"transactions":279,"vwap":280},"2026-08-25",6329,32,10.6896,{"date":282,"open":253,"high":253,"low":272,"close":253,"change":205,"percent_change":206,"volume":283,"transactions":249,"vwap":284},"2026-08-24",19683.028999,10.6888,{"date":286,"open":272,"high":272,"low":272,"close":272,"change":220,"percent_change":220,"volume":287,"transactions":186,"vwap":288},"2026-08-20",456.028999,10.6786,{"date":290,"open":272,"high":291,"low":292,"close":272,"change":220,"percent_change":220,"volume":293,"transactions":294,"vwap":295},"2026-08-19",10.685,10.66,28068,103,10.6773,{"date":297,"open":272,"high":298,"low":272,"close":272,"change":205,"percent_change":206,"volume":299,"transactions":300,"vwap":272},"2026-08-18",10.6801,32597,38,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":220,"percent_change":220,"volume":304,"transactions":186,"vwap":305},"2026-08-17",10.67,229,10.6694,{"date":307,"open":303,"high":303,"low":303,"close":303,"change":205,"percent_change":206,"volume":308,"transactions":309,"vwap":303},"2026-08-12",24627,11,{"date":311,"open":292,"high":292,"low":292,"close":292,"change":19,"percent_change":213,"volume":312,"transactions":201,"vwap":313},"2026-08-10",130,10.6588,{"date":315,"open":303,"high":303,"low":303,"close":303,"change":205,"percent_change":206,"volume":267,"transactions":201,"vwap":316},"2026-08-06",10.6697,{"date":318,"open":292,"high":292,"low":319,"close":292,"change":320,"percent_change":19,"volume":321,"transactions":208,"vwap":322},"2026-08-05",10.6525,-0.0007,640,10.6579,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":205,"volume":327,"transactions":309,"vwap":325},"2026-08-04",10.6607,0.0007,211.937207,{"date":329,"open":330,"high":330,"low":292,"close":292,"change":220,"percent_change":220,"volume":331,"transactions":274,"vwap":332},"2026-08-03",10.6611,719,10.6608,{"date":334,"open":292,"high":292,"low":292,"close":292,"change":220,"percent_change":220,"volume":335,"transactions":336,"vwap":292},"2026-07-31",152408,59,{"date":338,"open":292,"high":292,"low":292,"close":292,"change":220,"percent_change":220,"volume":339,"transactions":340,"vwap":341},"2026-07-30",178,21,10.6622,{"date":343,"open":292,"high":344,"low":345,"close":292,"change":19,"percent_change":213,"volume":346,"transactions":347,"vwap":348},"2026-07-29",10.665,10.65,59087.408404,76,10.6599,{"date":350,"open":292,"high":351,"low":292,"close":303,"change":226,"percent_change":206,"volume":352,"transactions":353,"vwap":354},"2026-07-28",10.672,104190.936469,403,10.6686,{"date":356,"open":345,"high":357,"low":345,"close":357,"change":358,"percent_change":206,"volume":359,"transactions":244,"vwap":360},"2026-07-27",10.6601,0.0101,2109.7531,10.6553,{"date":362,"open":292,"high":292,"low":363,"close":345,"change":220,"percent_change":220,"volume":364,"transactions":279,"vwap":365},"2026-07-24",10.64,91480,10.6495,{"date":367,"open":345,"high":345,"low":363,"close":345,"change":205,"percent_change":206,"volume":368,"transactions":244,"vwap":369},"2026-07-23",2746,10.649,{"date":371,"open":345,"high":345,"low":372,"close":363,"change":19,"percent_change":213,"volume":373,"transactions":374,"vwap":375},"2026-07-22",10.63,676930.998587,373,10.6471,{"date":377,"open":363,"high":345,"low":363,"close":345,"change":205,"percent_change":206,"volume":378,"transactions":379,"vwap":380},"2026-07-21",229325,24,10.6499,{"date":382,"open":372,"high":363,"low":372,"close":363,"change":205,"percent_change":206,"volume":383,"transactions":384,"vwap":385},"2026-07-20",59445,47,10.6311,{"date":387,"open":363,"high":363,"low":372,"close":372,"change":220,"percent_change":220,"volume":388,"transactions":9,"vwap":372},"2026-07-17",2300,{"date":390,"open":363,"high":363,"low":372,"close":372,"change":19,"percent_change":213,"volume":391,"transactions":9,"vwap":372},"2026-07-16",4300,{"date":393,"open":363,"high":363,"low":363,"close":363,"change":220,"percent_change":220,"volume":394,"transactions":9,"vwap":363},"2026-07-15",200,{"date":396,"open":397,"high":397,"low":398,"close":363,"change":399,"percent_change":400,"volume":401,"transactions":9,"vwap":363},"2026-07-14",10.645,10.632,0.005,0.05,8600,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":399,"percent_change":400,"volume":405,"transactions":9,"vwap":404},"2026-07-13",10.635,100,{"date":407,"open":372,"high":372,"low":372,"close":372,"change":220,"percent_change":220,"volume":408,"transactions":9,"vwap":372},"2026-07-10",27600,{"date":410,"open":372,"high":372,"low":372,"close":372,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":372},"2026-07-09",{"date":412,"open":372,"high":372,"low":372,"close":372,"change":220,"percent_change":220,"volume":405,"transactions":9,"vwap":372},"2026-07-08",{"date":414,"open":372,"high":372,"low":372,"close":372,"change":205,"percent_change":206,"volume":415,"transactions":9,"vwap":372},"2026-07-07",300,{"date":417,"open":372,"high":372,"low":418,"close":418,"change":19,"percent_change":213,"volume":419,"transactions":9,"vwap":418},"2026-07-06",10.62,700,{"date":421,"open":372,"high":372,"low":372,"close":372,"change":220,"percent_change":220,"volume":394,"transactions":9,"vwap":372},"2026-07-02",{"date":423,"open":363,"high":363,"low":372,"close":372,"change":220,"percent_change":220,"volume":424,"transactions":9,"vwap":372},"2026-07-01",1100,{"date":426,"open":272,"high":272,"low":427,"close":372,"change":220,"percent_change":220,"volume":428,"transactions":9,"vwap":372},"2026-06-30",10.61,82800,{"date":430,"open":345,"high":345,"low":418,"close":372,"change":431,"percent_change":432,"volume":433,"transactions":9,"vwap":372},"2026-06-29",-0.035,-0.33,114800,{"date":435,"open":345,"high":344,"low":345,"close":344,"change":198,"percent_change":199,"volume":436,"transactions":9,"vwap":344},"2026-06-26",1300,{"date":438,"open":344,"high":344,"low":345,"close":345,"change":220,"percent_change":220,"volume":439,"transactions":9,"vwap":345},"2026-06-25",400,{"date":441,"open":345,"high":344,"low":345,"close":345,"change":442,"percent_change":443,"volume":444,"transactions":9,"vwap":345},"2026-06-24",-0.03,-0.28,77700,{"date":446,"open":345,"high":272,"low":345,"close":272,"change":220,"percent_change":220,"volume":447,"transactions":9,"vwap":272},"2026-06-23",500,{"date":449,"open":345,"high":272,"low":345,"close":272,"change":205,"percent_change":206,"volume":450,"transactions":9,"vwap":272},"2026-06-22",28000,{"date":452,"open":345,"high":303,"low":363,"close":303,"change":453,"percent_change":454,"volume":455,"transactions":9,"vwap":303},"2026-06-18",0.02,0.19,21800,{"date":457,"open":345,"high":272,"low":345,"close":345,"change":442,"percent_change":443,"volume":415,"transactions":9,"vwap":345},"2026-06-17",{"date":459,"open":292,"high":272,"low":292,"close":272,"change":453,"percent_change":454,"volume":460,"transactions":9,"vwap":272},"2026-06-16",35900,{"date":462,"open":292,"high":303,"low":345,"close":292,"change":205,"percent_change":206,"volume":463,"transactions":9,"vwap":292},"2026-06-15",1500,{"date":465,"open":345,"high":466,"low":363,"close":345,"change":220,"percent_change":220,"volume":467,"transactions":9,"vwap":345},"2026-06-12",10.653,2400,{"date":469,"open":363,"high":303,"low":363,"close":345,"change":205,"percent_change":206,"volume":470,"transactions":9,"vwap":345},"2026-06-11",38500,{"date":472,"open":363,"high":345,"low":363,"close":363,"change":473,"percent_change":474,"volume":475,"transactions":9,"vwap":363},"2026-06-10",-0.02,-0.19,6700,{"date":477,"open":363,"high":253,"low":363,"close":292,"change":220,"percent_change":220,"volume":478,"transactions":9,"vwap":292},"2026-06-09",13000,{"date":480,"open":272,"high":253,"low":363,"close":292,"change":473,"percent_change":474,"volume":481,"transactions":9,"vwap":292},"2026-06-08",37200,{"date":483,"open":272,"high":272,"low":363,"close":272,"change":453,"percent_change":454,"volume":484,"transactions":9,"vwap":272},"2026-06-05",70700,{"date":486,"open":363,"high":487,"low":363,"close":292,"change":205,"percent_change":206,"volume":488,"transactions":9,"vwap":292},"2026-06-04",10.664,12700,{"date":490,"open":272,"high":272,"low":345,"close":345,"change":473,"percent_change":474,"volume":491,"transactions":9,"vwap":345},"2026-06-03",17900,{"date":493,"open":303,"high":303,"low":303,"close":303,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":303},"2026-06-02",{"date":495,"open":345,"high":253,"low":345,"close":303,"change":220,"percent_change":220,"volume":496,"transactions":9,"vwap":303},"2026-06-01",16300,{"date":498,"open":345,"high":272,"low":345,"close":303,"change":19,"percent_change":213,"volume":499,"transactions":9,"vwap":303},"2026-05-29",24300,{"date":501,"open":502,"high":253,"low":303,"close":272,"change":205,"percent_change":206,"volume":503,"transactions":9,"vwap":272},"2026-05-28",10.689,20300,{"date":505,"open":345,"high":351,"low":345,"close":303,"change":453,"percent_change":454,"volume":506,"transactions":9,"vwap":303},"2026-05-27",460300,{"date":508,"open":345,"high":253,"low":345,"close":345,"change":19,"percent_change":213,"volume":467,"transactions":9,"vwap":345},"2026-05-26",{"date":510,"open":272,"high":272,"low":418,"close":292,"change":220,"percent_change":220,"volume":511,"transactions":9,"vwap":292},"2026-05-22",9200,{"date":513,"open":272,"high":253,"low":345,"close":292,"change":19,"percent_change":213,"volume":514,"transactions":9,"vwap":292},"2026-05-21",5700,{"date":516,"open":272,"high":272,"low":517,"close":303,"change":205,"percent_change":206,"volume":518,"transactions":9,"vwap":303},"2026-05-20",10.655,424000,{"date":520,"open":345,"high":303,"low":372,"close":292,"change":19,"percent_change":213,"volume":521,"transactions":9,"vwap":292},"2026-05-19",331100,{"date":523,"open":524,"high":23,"low":525,"close":303,"change":526,"percent_change":527,"volume":528,"transactions":9,"vwap":303},"2026-05-18",10.59,10.58,0.085,0.8,1814500,{"date":530,"open":524,"high":524,"low":525,"close":531,"change":220,"percent_change":220,"volume":532,"transactions":9,"vwap":531},"2026-05-15",10.585,1200,{"date":534,"open":525,"high":531,"low":525,"close":531,"change":399,"percent_change":400,"volume":535,"transactions":9,"vwap":531},"2026-05-14",1400,{"date":537,"open":525,"high":525,"low":525,"close":525,"change":538,"percent_change":206,"volume":539,"transactions":9,"vwap":525},"2026-05-13",0.009,14200,{"date":541,"open":542,"high":543,"low":542,"close":543,"change":544,"percent_change":205,"volume":467,"transactions":9,"vwap":543},"2026-05-12",10.565,10.571,0.001,{"date":546,"open":547,"high":548,"low":547,"close":548,"change":220,"percent_change":220,"volume":549,"transactions":9,"vwap":548},"2026-05-11",10.56,10.57,107200,{"date":551,"open":548,"high":548,"low":548,"close":548,"change":220,"percent_change":220,"volume":405,"transactions":9,"vwap":548},"2026-05-08",{"date":553,"open":548,"high":548,"low":547,"close":548,"change":554,"percent_change":105,"volume":555,"transactions":9,"vwap":548},"2026-05-07",0.006,4700,{"date":557,"open":547,"high":558,"low":547,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":558},"2026-05-06",10.564,0.004,0.04,20000,{"date":563,"open":564,"high":548,"low":565,"close":547,"change":220,"percent_change":220,"volume":566,"transactions":9,"vwap":547},"2026-05-05",10.555,10.55,66300,{"date":568,"open":547,"high":547,"low":565,"close":547,"change":220,"percent_change":220,"volume":569,"transactions":9,"vwap":547},"2026-05-04",46400,{"date":571,"open":547,"high":548,"low":565,"close":547,"change":19,"percent_change":213,"volume":572,"transactions":9,"vwap":547},"2026-05-01",80900,{"date":574,"open":548,"high":575,"low":548,"close":548,"change":220,"percent_change":220,"volume":576,"transactions":9,"vwap":548},"2026-04-30",10.575,173700,{"date":578,"open":548,"high":525,"low":548,"close":548,"change":19,"percent_change":213,"volume":579,"transactions":9,"vwap":548},"2026-04-29",160100,{"date":581,"open":525,"high":525,"low":548,"close":525,"change":220,"percent_change":220,"volume":582,"transactions":9,"vwap":525},"2026-04-28",65200,{"date":584,"open":548,"high":525,"low":548,"close":525,"change":205,"percent_change":206,"volume":585,"transactions":9,"vwap":525},"2026-04-27",139200,{"date":587,"open":547,"high":525,"low":547,"close":548,"change":220,"percent_change":220,"volume":588,"transactions":9,"vwap":548},"2026-04-24",59300,{"date":590,"open":548,"high":548,"low":548,"close":548,"change":205,"percent_change":206,"volume":591,"transactions":9,"vwap":548},"2026-04-23",79900,{"date":593,"open":547,"high":547,"low":594,"close":547,"change":220,"percent_change":220,"volume":595,"transactions":9,"vwap":547},"2026-04-22",10.54,44100,{"date":597,"open":594,"high":547,"low":594,"close":547,"change":220,"percent_change":220,"volume":598,"transactions":9,"vwap":547},"2026-04-21",107500,{"date":600,"open":547,"high":548,"low":565,"close":547,"change":220,"percent_change":220,"volume":601,"transactions":9,"vwap":547},"2026-04-20",12100,{"date":603,"open":594,"high":548,"low":594,"close":547,"change":220,"percent_change":220,"volume":604,"transactions":9,"vwap":547},"2026-04-17",141200,{"date":606,"open":607,"high":525,"low":608,"close":547,"change":560,"percent_change":144,"volume":609,"transactions":9,"vwap":547},"2026-04-16",10.52,10.51,1151600,{"date":611,"open":608,"high":607,"low":608,"close":607,"change":19,"percent_change":213,"volume":612,"transactions":9,"vwap":607},"2026-04-15",19000,{"date":614,"open":615,"high":615,"low":608,"close":615,"change":220,"percent_change":220,"volume":616,"transactions":9,"vwap":615},"2026-04-14",10.53,18000,{"date":618,"open":607,"high":615,"low":608,"close":615,"change":205,"percent_change":619,"volume":620,"transactions":9,"vwap":615},"2026-04-13",0.1,10100,{"date":622,"open":607,"high":607,"low":608,"close":607,"change":220,"percent_change":220,"volume":623,"transactions":9,"vwap":607},"2026-04-10",11900,{"date":625,"open":607,"high":607,"low":608,"close":607,"change":220,"percent_change":220,"volume":626,"transactions":9,"vwap":607},"2026-04-09",13500,{"date":628,"open":607,"high":607,"low":608,"close":607,"change":220,"percent_change":220,"volume":488,"transactions":9,"vwap":607},"2026-04-08",{"date":630,"open":607,"high":607,"low":608,"close":607,"change":19,"percent_change":213,"volume":631,"transactions":9,"vwap":607},"2026-04-07",56300,{"date":633,"open":607,"high":615,"low":634,"close":615,"change":559,"percent_change":560,"volume":635,"transactions":9,"vwap":615},"2026-04-06",10.515,22800,{"date":637,"open":608,"high":615,"low":608,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-04-02",10.526,0.016,0.15,335800,{"date":643,"open":644,"high":608,"low":644,"close":608,"change":205,"percent_change":619,"volume":645,"transactions":9,"vwap":608},"2026-04-01",10.5,24700,{"date":647,"open":648,"high":648,"low":644,"close":644,"change":19,"percent_change":649,"volume":650,"transactions":9,"vwap":644},"2026-03-31",10.508,-0.1,5500,{"date":652,"open":644,"high":608,"low":644,"close":608,"change":205,"percent_change":619,"volume":653,"transactions":9,"vwap":608},"2026-03-30",6100,{"date":655,"open":644,"high":656,"low":644,"close":644,"change":19,"percent_change":649,"volume":657,"transactions":9,"vwap":644},"2026-03-27",10.505,6000,{"date":659,"open":660,"high":608,"low":660,"close":608,"change":205,"percent_change":619,"volume":661,"transactions":9,"vwap":608},"2026-03-26",10.49,51100,{"date":663,"open":660,"high":644,"low":660,"close":644,"change":220,"percent_change":220,"volume":664,"transactions":9,"vwap":644},"2026-03-25",19300,{"date":666,"open":660,"high":644,"low":660,"close":644,"change":205,"percent_change":619,"volume":667,"transactions":9,"vwap":644},"2026-03-24",13400,{"date":669,"open":670,"high":671,"low":670,"close":660,"change":399,"percent_change":400,"volume":672,"transactions":9,"vwap":660},"2026-03-23",10.48,10.495,24000,{"date":674,"open":670,"high":675,"low":670,"close":675,"change":399,"percent_change":400,"volume":650,"transactions":9,"vwap":675},"2026-03-20",10.485,{"date":677,"open":670,"high":675,"low":670,"close":670,"change":19,"percent_change":649,"volume":514,"transactions":9,"vwap":670},"2026-03-19",{"date":679,"open":660,"high":660,"low":670,"close":660,"change":220,"percent_change":220,"volume":680,"transactions":9,"vwap":660},"2026-03-18",31300,{"date":682,"open":670,"high":660,"low":670,"close":660,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":660},"2026-03-17",0.007,0.07,10800,{"date":687,"open":670,"high":660,"low":670,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-03-16",10.483,0.003,0.03,12500,{"date":693,"open":660,"high":660,"low":670,"close":670,"change":19,"percent_change":649,"volume":653,"transactions":9,"vwap":670},"2026-03-13",{"date":695,"open":608,"high":608,"low":660,"close":660,"change":442,"percent_change":696,"volume":697,"transactions":9,"vwap":660},"2026-03-12",-0.29,7800,{"date":699,"open":660,"high":607,"low":660,"close":607,"change":690,"percent_change":700,"volume":701,"transactions":9,"vwap":607},"2026-03-11",0.29,19100,{"date":703,"open":607,"high":607,"low":670,"close":660,"change":473,"percent_change":474,"volume":704,"transactions":9,"vwap":660},"2026-03-10",36900,{"date":706,"open":607,"high":607,"low":644,"close":608,"change":19,"percent_change":649,"volume":707,"transactions":9,"vwap":608},"2026-03-09",8300,{"date":709,"open":644,"high":607,"low":644,"close":607,"change":220,"percent_change":220,"volume":697,"transactions":9,"vwap":607},"2026-03-06",{"date":711,"open":644,"high":607,"low":660,"close":607,"change":690,"percent_change":700,"volume":712,"transactions":9,"vwap":607},"2026-03-05",12800,{"date":714,"open":660,"high":671,"low":670,"close":660,"change":205,"percent_change":619,"volume":715,"transactions":9,"vwap":660},"2026-03-04",17100,{"date":717,"open":660,"high":660,"low":670,"close":670,"change":19,"percent_change":649,"volume":718,"transactions":9,"vwap":670},"2026-03-03",56400,{"date":720,"open":670,"high":660,"low":721,"close":660,"change":205,"percent_change":619,"volume":722,"transactions":9,"vwap":660},"2026-03-02",10.47,20600,{"date":724,"open":670,"high":670,"low":670,"close":670,"change":19,"percent_change":649,"volume":725,"transactions":9,"vwap":670},"2026-02-27",8700,{"date":727,"open":670,"high":660,"low":670,"close":660,"change":205,"percent_change":619,"volume":728,"transactions":9,"vwap":660},"2026-02-26",11100,{"date":730,"open":670,"high":670,"low":731,"close":670,"change":220,"percent_change":220,"volume":732,"transactions":9,"vwap":670},"2026-02-25",10.475,12300,{"date":734,"open":670,"high":670,"low":670,"close":670,"change":19,"percent_change":649,"volume":685,"transactions":9,"vwap":670},"2026-02-24",{"date":736,"open":670,"high":660,"low":670,"close":660,"change":220,"percent_change":220,"volume":467,"transactions":9,"vwap":660},"2026-02-23",{"date":738,"open":660,"high":660,"low":660,"close":660,"change":205,"percent_change":619,"volume":739,"transactions":9,"vwap":660},"2026-02-20",50000,{"date":741,"open":670,"high":670,"low":670,"close":670,"change":220,"percent_change":220,"volume":742,"transactions":9,"vwap":670},"2026-02-19",45300,{"date":744,"open":670,"high":670,"low":670,"close":670,"change":220,"percent_change":220,"volume":745,"transactions":9,"vwap":670},"2026-02-18",2200,{"date":747,"open":670,"high":670,"low":670,"close":670,"change":220,"percent_change":220,"volume":748,"transactions":9,"vwap":670},"2026-02-17",34300,{"date":750,"open":670,"high":670,"low":670,"close":670,"change":220,"percent_change":220,"volume":394,"transactions":9,"vwap":670},"2026-02-13",{"date":752,"open":644,"high":644,"low":670,"close":670,"change":220,"percent_change":220,"volume":532,"transactions":9,"vwap":670},"2026-02-12",{"date":754,"open":670,"high":675,"low":670,"close":670,"change":205,"percent_change":619,"volume":532,"transactions":9,"vwap":670},"2026-02-11",{"date":756,"open":660,"high":660,"low":721,"close":721,"change":473,"percent_change":474,"volume":757,"transactions":9,"vwap":721},"2026-02-10",28600,{"date":759,"open":670,"high":660,"low":670,"close":660,"change":220,"percent_change":220,"volume":760,"transactions":9,"vwap":660},"2026-02-09",1800,{"date":762,"open":660,"high":660,"low":670,"close":660,"change":220,"percent_change":220,"volume":763,"transactions":9,"vwap":660},"2026-02-06",52600,{"date":765,"open":670,"high":660,"low":670,"close":660,"change":453,"percent_change":454,"volume":766,"transactions":9,"vwap":660},"2026-02-05",85800,{"date":768,"open":721,"high":731,"low":721,"close":721,"change":19,"percent_change":649,"volume":769,"transactions":9,"vwap":721},"2026-02-04",71200,{"date":771,"open":772,"high":670,"low":721,"close":670,"change":220,"percent_change":220,"volume":773,"transactions":9,"vwap":670},"2026-02-03",10.473,13600,{"date":775,"open":731,"high":670,"low":776,"close":670,"change":205,"percent_change":619,"volume":777,"transactions":9,"vwap":670},"2026-02-02",10.46,29700,{"date":779,"open":780,"high":780,"low":781,"close":721,"change":191,"percent_change":782,"volume":783,"transactions":9,"vwap":721},"2026-01-30",10.477,10.45,-0.48,40100,{"date":785,"open":670,"high":607,"low":670,"close":607,"change":786,"percent_change":787,"volume":171,"transactions":9,"vwap":607},"2026-01-29",0.045,0.43,{"date":789,"open":731,"high":731,"low":731,"close":731,"change":399,"percent_change":400,"volume":790,"transactions":9,"vwap":731},"2026-01-28",43200,{"date":792,"open":721,"high":670,"low":721,"close":721,"change":205,"percent_change":619,"volume":793,"transactions":9,"vwap":721},"2026-01-27",28500,{"date":795,"open":721,"high":670,"low":776,"close":776,"change":19,"percent_change":649,"volume":488,"transactions":9,"vwap":776},"2026-01-26",{"date":797,"open":721,"high":721,"low":721,"close":721,"change":220,"percent_change":220,"volume":391,"transactions":9,"vwap":721},"2026-01-23",{"date":799,"open":781,"high":670,"low":781,"close":721,"change":220,"percent_change":220,"volume":800,"transactions":9,"vwap":721},"2026-01-22",321400,{"date":802,"open":776,"high":731,"low":781,"close":721,"change":205,"percent_change":619,"volume":803,"transactions":9,"vwap":721},"2026-01-21",40300,{"date":805,"open":731,"high":731,"low":776,"close":776,"change":473,"percent_change":474,"volume":806,"transactions":9,"vwap":776},"2026-01-20",111700,{"date":808,"open":781,"high":660,"low":809,"close":670,"change":453,"percent_change":454,"volume":810,"transactions":9,"vwap":670},"2026-01-16",10.44,345500,{"date":812,"open":781,"high":721,"low":809,"close":776,"change":205,"percent_change":619,"volume":813,"transactions":9,"vwap":776},"2026-01-15",63500,{"date":815,"open":781,"high":660,"low":816,"close":781,"change":205,"percent_change":619,"volume":817,"transactions":9,"vwap":781},"2026-01-14",10.43,318300,{"date":819,"open":670,"high":670,"low":809,"close":809,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":809},"2026-01-13",-0.045,-0.43,127700,{"date":824,"open":608,"high":608,"low":670,"close":675,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":675},"2026-01-12",-0.025,-0.24,74300,{"date":829,"open":615,"high":615,"low":608,"close":608,"change":19,"percent_change":649,"volume":830,"transactions":9,"vwap":608},"2026-01-09",524800,{"date":832,"open":809,"high":237,"low":809,"close":607,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":607},"2026-01-08",0.08,0.77,1433700,{"date":837,"open":809,"high":809,"low":809,"close":809,"change":220,"percent_change":220,"volume":838,"transactions":9,"vwap":809},"2026-01-07",3,{"date":840,"open":809,"high":809,"low":809,"close":809,"change":220,"percent_change":220,"volume":394,"transactions":9,"vwap":809},"2026-01-06",{"date":842,"open":843,"high":809,"low":843,"close":809,"change":690,"percent_change":700,"volume":844,"transactions":9,"vwap":809},"2026-01-05",10.42,2100,{"date":846,"open":843,"high":843,"low":847,"close":848,"change":220,"percent_change":220,"volume":849,"transactions":9,"vwap":848},"2026-01-02",10.4,10.41,9800,{"date":851,"open":847,"high":848,"low":847,"close":848,"change":205,"percent_change":619,"volume":852,"transactions":9,"vwap":848},"2025-12-31",149400,{"date":854,"open":847,"high":847,"low":847,"close":847,"change":205,"percent_change":619,"volume":855,"transactions":9,"vwap":847},"2025-12-30",61100,{"date":857,"open":858,"high":858,"low":859,"close":859,"change":220,"percent_change":220,"volume":860,"transactions":9,"vwap":859},"2025-12-29",10.398,10.39,26000,{"date":862,"open":859,"high":859,"low":859,"close":859,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":859},"2025-12-26",{"date":864,"open":847,"high":847,"low":859,"close":859,"change":220,"percent_change":220,"volume":424,"transactions":9,"vwap":859},"2025-12-24",{"date":866,"open":859,"high":859,"low":859,"close":859,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":859},"2025-12-23",{"date":868,"open":847,"high":847,"low":869,"close":859,"change":19,"percent_change":649,"volume":870,"transactions":9,"vwap":859},"2025-12-22",10.38,7900,{"date":872,"open":873,"high":847,"low":873,"close":847,"change":205,"percent_change":619,"volume":447,"transactions":9,"vwap":847},"2025-12-19",10.382,{"date":875,"open":859,"high":859,"low":859,"close":859,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":859},"2025-12-18",{"date":877,"open":878,"high":859,"low":878,"close":859,"change":220,"percent_change":220,"volume":879,"transactions":9,"vwap":859},"2025-12-17",10.37,477600,{"date":881,"open":878,"high":859,"low":878,"close":859,"change":220,"percent_change":220,"volume":882,"transactions":9,"vwap":859},"2025-12-16",4900,{"date":884,"open":878,"high":859,"low":878,"close":859,"change":205,"percent_change":619,"volume":885,"transactions":9,"vwap":859},"2025-12-15",33600,{"date":887,"open":869,"high":869,"low":869,"close":869,"change":205,"percent_change":619,"volume":405,"transactions":9,"vwap":869},"2025-12-12",{"date":889,"open":890,"high":869,"low":890,"close":878,"change":220,"percent_change":220,"volume":891,"transactions":9,"vwap":878},"2025-12-11",10.36,34600,{"date":893,"open":869,"high":869,"low":890,"close":878,"change":205,"percent_change":619,"volume":894,"transactions":9,"vwap":878},"2025-12-10",151300,{"date":896,"open":878,"high":859,"low":890,"close":890,"change":473,"percent_change":474,"volume":897,"transactions":9,"vwap":890},"2025-12-09",197400,{"date":899,"open":900,"high":869,"low":878,"close":869,"change":399,"percent_change":400,"volume":901,"transactions":9,"vwap":869},"2025-12-08",10.373,3700,{"date":903,"open":859,"high":859,"low":904,"close":904,"change":190,"percent_change":191,"volume":905,"transactions":9,"vwap":904},"2025-12-05",10.375,1600,{"date":907,"open":869,"high":859,"low":869,"close":869,"change":220,"percent_change":220,"volume":503,"transactions":9,"vwap":869},"2025-12-04",{"date":909,"open":859,"high":859,"low":904,"close":869,"change":220,"percent_change":220,"volume":910,"transactions":9,"vwap":869},"2025-12-03",69600,{"date":912,"open":848,"high":848,"low":869,"close":869,"change":198,"percent_change":199,"volume":913,"transactions":9,"vwap":869},"2025-12-02",40700,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":198,"percent_change":199,"volume":901,"transactions":9,"vwap":916},"2025-12-01",10.365,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":190,"percent_change":191,"volume":920,"transactions":9,"vwap":919},"2025-11-28",10.35,600,{"date":922,"open":878,"high":878,"low":923,"close":923,"change":825,"percent_change":826,"volume":924,"transactions":9,"vwap":923},"2025-11-26",10.355,2500,{"date":926,"open":869,"high":869,"low":869,"close":869,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":869},"2025-11-25",{"date":928,"open":929,"high":929,"low":869,"close":869,"change":453,"percent_change":454,"volume":535,"transactions":9,"vwap":869},"2025-11-24",10.389,{"date":931,"open":859,"high":859,"low":890,"close":890,"change":205,"percent_change":619,"volume":463,"transactions":9,"vwap":890},"2025-11-21",{"date":933,"open":859,"high":859,"low":919,"close":919,"change":191,"percent_change":782,"volume":934,"transactions":9,"vwap":919},"2025-11-20",7000,{"date":936,"open":869,"high":847,"low":869,"close":847,"change":105,"percent_change":937,"volume":938,"transactions":9,"vwap":847},"2025-11-19",0.58,5100,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":205,"percent_change":619,"volume":942,"transactions":9,"vwap":941},"2025-11-18",10.34,3000,{"date":944,"open":945,"high":945,"low":945,"close":945,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":945},"2025-11-17",10.33,{"date":947,"open":945,"high":945,"low":945,"close":945,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":945},"2025-11-14",{"date":949,"open":945,"high":945,"low":945,"close":945,"change":19,"percent_change":649,"volume":950,"transactions":9,"vwap":945},"2025-11-13",3200,{"date":952,"open":941,"high":941,"low":941,"close":941,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":941},"2025-11-12",{"date":954,"open":941,"high":941,"low":941,"close":941,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":941},"2025-11-11",{"date":956,"open":941,"high":941,"low":941,"close":941,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":941},"2025-11-10",{"date":958,"open":941,"high":941,"low":941,"close":941,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":941},"2025-11-07",{"date":960,"open":941,"high":941,"low":941,"close":941,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":941},"2025-11-06",{"date":962,"open":941,"high":941,"low":941,"close":941,"change":220,"percent_change":220,"volume":963,"transactions":9,"vwap":941},"2025-11-05",16900,{"date":965,"open":941,"high":941,"low":941,"close":941,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":941},"2025-11-04",{"date":967,"open":878,"high":878,"low":945,"close":941,"change":191,"percent_change":782,"volume":968,"transactions":9,"vwap":941},"2025-11-03",5900,{"date":970,"open":890,"high":859,"low":923,"close":859,"change":205,"percent_change":619,"volume":971,"transactions":9,"vwap":859},"2025-10-31",6600,{"date":973,"open":869,"high":869,"low":869,"close":869,"change":220,"percent_change":220,"volume":974,"transactions":9,"vwap":869},"2025-10-30",80,{"date":976,"open":869,"high":869,"low":869,"close":869,"change":473,"percent_change":474,"volume":415,"transactions":9,"vwap":869},"2025-10-29",{"date":978,"open":847,"high":847,"low":847,"close":847,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":847},"2025-10-28",{"date":980,"open":941,"high":847,"low":981,"close":847,"change":105,"percent_change":937,"volume":496,"transactions":9,"vwap":847},"2025-10-27",10.32,{"date":983,"open":941,"high":941,"low":941,"close":941,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":941},"2025-10-24",{"date":985,"open":941,"high":941,"low":941,"close":941,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":941},"2025-10-23",{"date":987,"open":941,"high":941,"low":941,"close":941,"change":205,"percent_change":619,"volume":415,"transactions":9,"vwap":941},"2025-10-22",{"date":989,"open":945,"high":945,"low":945,"close":945,"change":453,"percent_change":454,"volume":535,"transactions":9,"vwap":945},"2025-10-21",{"date":991,"open":992,"high":992,"low":992,"close":992,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":992},"2025-10-20",10.31,{"date":994,"open":992,"high":992,"low":992,"close":992,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":992},"2025-10-17",{"date":996,"open":992,"high":992,"low":992,"close":992,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":992},"2025-10-16",{"date":998,"open":992,"high":992,"low":992,"close":992,"change":399,"percent_change":400,"volume":405,"transactions":9,"vwap":992},"2025-10-15",{"date":1000,"open":1001,"high":1001,"low":1001,"close":1001,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1001},"2025-10-14",10.305,{"date":1003,"open":1001,"high":1001,"low":1001,"close":1001,"change":399,"percent_change":400,"volume":439,"transactions":9,"vwap":1001},"2025-10-13",{"date":1005,"open":24,"high":24,"low":24,"close":24,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":24},"2025-10-10",{"date":1007,"open":24,"high":24,"low":24,"close":24,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":24},"2025-10-09",{"date":1009,"open":24,"high":24,"low":24,"close":24,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":24},"2025-10-08",{"date":1011,"open":992,"high":992,"low":24,"close":24,"change":190,"percent_change":191,"volume":1012,"transactions":9,"vwap":24},"2025-10-07",54200,{"date":1014,"open":1001,"high":1001,"low":24,"close":1001,"change":190,"percent_change":191,"volume":1015,"transactions":9,"vwap":1001},"2025-10-06",14300,{"date":1017,"open":992,"high":992,"low":992,"close":992,"change":399,"percent_change":400,"volume":171,"transactions":9,"vwap":992},"2025-10-03",{"date":1019,"open":1020,"high":1001,"low":24,"close":1001,"change":190,"percent_change":191,"volume":1021,"transactions":9,"vwap":1001},"2025-10-02",10.301,51300,{"date":1023,"open":992,"high":992,"low":992,"close":992,"change":19,"percent_change":649,"volume":1024,"transactions":9,"vwap":992},"2025-10-01",3600,{"date":1026,"open":1027,"high":941,"low":1027,"close":981,"change":453,"percent_change":454,"volume":1028,"transactions":9,"vwap":981},"2025-09-30",10.28,167400,{"date":1030,"open":24,"high":24,"low":24,"close":24,"change":453,"percent_change":454,"volume":1031,"transactions":9,"vwap":24},"2025-09-29",900,{"date":1033,"open":1027,"high":1034,"low":1027,"close":1027,"change":19,"percent_change":649,"volume":1035,"transactions":9,"vwap":1027},"2025-09-26",10.29,15200,{"date":1037,"open":1034,"high":1034,"low":1034,"close":1034,"change":1038,"percent_change":442,"volume":447,"transactions":9,"vwap":1034},"2025-09-25",-0.003,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1041},"2025-09-24",10.293,{"date":1043,"open":1034,"high":24,"low":1034,"close":1041,"change":689,"percent_change":690,"volume":436,"transactions":9,"vwap":1041},"2025-09-23",{"date":1045,"open":1034,"high":1034,"low":1034,"close":1034,"change":220,"percent_change":220,"volume":942,"transactions":9,"vwap":1034},"2025-09-22",{"date":1047,"open":1034,"high":1034,"low":1034,"close":1034,"change":1048,"percent_change":473,"volume":171,"transactions":9,"vwap":1034},"2025-09-19",-0.002,{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1051},"2025-09-18",10.292,{"date":1053,"open":1051,"high":1051,"low":1051,"close":1051,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1051},"2025-09-17",{"date":1055,"open":1051,"high":1051,"low":1051,"close":1051,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1051},"2025-09-16",{"date":1057,"open":1051,"high":1051,"low":1051,"close":1051,"change":220,"percent_change":220,"volume":1058,"transactions":9,"vwap":1051},"2025-09-15",158,{"date":1060,"open":1051,"high":1051,"low":1051,"close":1051,"change":1061,"percent_change":1062,"volume":439,"transactions":9,"vwap":1051},"2025-09-12",0.012,0.12,{"date":1064,"open":1027,"high":1027,"low":1027,"close":1027,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1027},"2025-09-11",{"date":1066,"open":1027,"high":1027,"low":1027,"close":1027,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1027},"2025-09-10",{"date":1068,"open":1027,"high":1027,"low":1027,"close":1027,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1027},"2025-09-09",{"date":1070,"open":1027,"high":1027,"low":1027,"close":1027,"change":220,"percent_change":220,"volume":1071,"transactions":9,"vwap":1027},"2025-09-08",9000,{"date":1073,"open":1027,"high":1027,"low":1027,"close":1027,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1027},"2025-09-05",{"date":1075,"open":1027,"high":1027,"low":1027,"close":1027,"change":220,"percent_change":220,"volume":1076,"transactions":9,"vwap":1027},"2025-09-04",4000,{"date":1078,"open":1027,"high":1027,"low":1027,"close":1027,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1027},"2025-09-03",{"date":1080,"open":1027,"high":1027,"low":1027,"close":1027,"change":473,"percent_change":474,"volume":171,"transactions":9,"vwap":1027},"2025-09-02",{"date":1082,"open":24,"high":24,"low":24,"close":24,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":24},"2025-08-29",{"date":1084,"open":24,"high":24,"low":24,"close":24,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":24},"2025-08-28",{"date":1086,"open":24,"high":24,"low":24,"close":24,"change":220,"percent_change":220,"volume":405,"transactions":9,"vwap":24},"2025-08-27",{"date":1088,"open":24,"high":24,"low":24,"close":24,"change":205,"percent_change":619,"volume":419,"transactions":9,"vwap":24},"2025-08-26",{"date":1090,"open":1034,"high":1034,"low":1034,"close":1034,"change":220,"percent_change":220,"volume":171,"transactions":9,"vwap":1034},"2025-08-25",{"date":1092,"open":1034,"high":1034,"low":1034,"close":1034,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1034},"2025-08-22",{"date":1094,"open":1027,"high":1034,"low":1027,"close":1034,"change":19,"percent_change":649,"volume":1095,"transactions":9,"vwap":1034},"2025-08-21",112300,{"date":1097,"open":24,"high":24,"low":24,"close":24,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":24},"2025-08-20",{"date":1099,"open":1027,"high":24,"low":1027,"close":24,"change":453,"percent_change":454,"volume":439,"transactions":9,"vwap":24},"2025-08-19",{"date":1101,"open":1027,"high":1027,"low":1027,"close":1027,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1027},"2025-08-18",{"date":1103,"open":1034,"high":1034,"low":1027,"close":1027,"change":442,"percent_change":696,"volume":1104,"transactions":9,"vwap":1027},"2025-08-15",16600,{"date":1106,"open":981,"high":981,"low":992,"close":992,"change":400,"percent_change":51,"volume":938,"transactions":9,"vwap":992},"2025-08-14",{"date":1108,"open":1034,"high":1034,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2025-08-13",10.26,-0.059,-0.57,2000,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":399,"percent_change":400,"volume":415,"transactions":9,"vwap":1115},"2025-08-12",10.319,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1118},"2025-08-11",10.314,{"date":1120,"open":1118,"high":1118,"low":1118,"close":1118,"change":1121,"percent_change":199,"volume":394,"transactions":9,"vwap":1118},"2025-08-08",0.014,{"date":1123,"open":992,"high":945,"low":1034,"close":24,"change":453,"percent_change":454,"volume":1124,"transactions":9,"vwap":24},"2025-08-07",148700,{"date":1126,"open":1027,"high":1027,"low":1027,"close":1027,"change":19,"percent_change":649,"volume":1127,"transactions":9,"vwap":1027},"2025-08-06",200000,{"date":1129,"open":1034,"high":1034,"low":1034,"close":1034,"change":220,"percent_change":220,"volume":1130,"transactions":9,"vwap":1034},"2025-08-05",125100,{"date":1132,"open":1034,"high":1034,"low":1034,"close":1034,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1034},"2025-08-04",{"date":1134,"open":1135,"high":1034,"low":1027,"close":1034,"change":220,"percent_change":220,"volume":1136,"transactions":9,"vwap":1034},"2025-08-01",10.285,81900,{"date":1138,"open":1034,"high":1034,"low":1034,"close":1034,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1034},"2025-07-31",{"date":1140,"open":1034,"high":1034,"low":1141,"close":1034,"change":473,"percent_change":474,"volume":1142,"transactions":9,"vwap":1034},"2025-07-30",10.27,252400,{"date":1144,"open":992,"high":992,"low":992,"close":992,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":992},"2025-07-29",{"date":1146,"open":992,"high":992,"low":992,"close":992,"change":560,"percent_change":1147,"volume":171,"transactions":9,"vwap":992},"2025-07-28",0.39,{"date":1149,"open":1141,"high":1141,"low":1141,"close":1141,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1141},"2025-07-25",{"date":1151,"open":1141,"high":1141,"low":1141,"close":1141,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1141},"2025-07-24",{"date":1153,"open":1141,"high":1141,"low":1141,"close":1141,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1141},"2025-07-23",{"date":1155,"open":1109,"high":1034,"low":1109,"close":1141,"change":442,"percent_change":696,"volume":901,"transactions":9,"vwap":1141},"2025-07-22",{"date":1157,"open":1158,"high":1158,"low":24,"close":24,"change":690,"percent_change":700,"volume":1159,"transactions":9,"vwap":24},"2025-07-21",10.306,7500,{"date":1161,"open":1141,"high":1141,"low":1141,"close":1141,"change":220,"percent_change":220,"volume":1162,"transactions":9,"vwap":1141},"2025-07-18",294000,{"date":1164,"open":1141,"high":1165,"low":1109,"close":1141,"change":205,"percent_change":619,"volume":1166,"transactions":9,"vwap":1141},"2025-07-17",10.275,332000,{"date":1168,"open":1109,"high":1034,"low":1109,"close":1109,"change":1169,"percent_change":1170,"volume":532,"transactions":9,"vwap":1109},"2025-07-16",-0.04,-0.39,{"date":1172,"open":24,"high":24,"low":24,"close":24,"change":220,"percent_change":220,"volume":1173,"transactions":9,"vwap":24},"2025-07-15",58000,{"date":1175,"open":24,"high":24,"low":24,"close":24,"change":220,"percent_change":220,"volume":405,"transactions":9,"vwap":24},"2025-07-14",{"date":1177,"open":24,"high":24,"low":24,"close":24,"change":690,"percent_change":700,"volume":405,"transactions":9,"vwap":24},"2025-07-11",{"date":1179,"open":1141,"high":1141,"low":1141,"close":1141,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1141},"2025-07-10",{"date":1181,"open":1034,"high":1034,"low":1141,"close":1141,"change":473,"percent_change":474,"volume":439,"transactions":9,"vwap":1141},"2025-07-09",{"date":1183,"open":24,"high":24,"low":1034,"close":1034,"change":1038,"percent_change":442,"volume":1184,"transactions":9,"vwap":1034},"2025-07-08",100000,{"date":1186,"open":1041,"high":1041,"low":1041,"close":1041,"change":220,"percent_change":220,"volume":1187,"transactions":9,"vwap":1041},"2025-07-07",2,{"date":1189,"open":1041,"high":1041,"low":1041,"close":1041,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1041},"2025-07-03",{"date":1191,"open":1041,"high":1041,"low":1041,"close":1041,"change":1192,"percent_change":1193,"volume":463,"transactions":9,"vwap":1041},"2025-07-02",-0.007,-0.07,{"date":1195,"open":24,"high":24,"low":1034,"close":24,"change":205,"percent_change":619,"volume":1196,"transactions":9,"vwap":24},"2025-07-01",409000,{"date":1198,"open":1034,"high":1034,"low":1034,"close":1034,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1034},"2025-06-30",{"date":1200,"open":1201,"high":24,"low":1201,"close":1034,"change":560,"percent_change":1147,"volume":1202,"transactions":9,"vwap":1034},"2025-06-27",10.24,253300,{"date":1204,"open":1205,"high":1205,"low":1205,"close":1205,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1205},"2025-06-26",10.25,{"date":1207,"open":1205,"high":1205,"low":1205,"close":1205,"change":220,"percent_change":220,"volume":1208,"transactions":9,"vwap":1205},"2025-06-25",93500,{"date":1210,"open":1205,"high":1205,"low":1205,"close":1205,"change":220,"percent_change":220,"volume":394,"transactions":9,"vwap":1205},"2025-06-24",{"date":1212,"open":1213,"high":1051,"low":1213,"close":1205,"change":220,"percent_change":220,"volume":1214,"transactions":9,"vwap":1205},"2025-06-23",10.23,3100,{"date":1216,"open":1205,"high":1034,"low":1205,"close":1205,"change":19,"percent_change":649,"volume":1217,"transactions":9,"vwap":1205},"2025-06-20",11400,{"date":1219,"open":1109,"high":1109,"low":1109,"close":1109,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1109},"2025-06-18",{"date":1221,"open":1205,"high":1027,"low":1205,"close":1109,"change":453,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1109},"2025-06-17",0.2,5400,{"date":1225,"open":1226,"high":1201,"low":1226,"close":1201,"change":205,"percent_change":619,"volume":1227,"transactions":9,"vwap":1201},"2025-06-16",10.22,62700,{"date":1229,"open":1226,"high":1213,"low":1226,"close":1213,"change":190,"percent_change":191,"volume":1230,"transactions":9,"vwap":1213},"2025-06-13",47500,{"date":1232,"open":1226,"high":1233,"low":1226,"close":1233,"change":205,"percent_change":619,"volume":455,"transactions":9,"vwap":1233},"2025-06-12",10.235,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":205,"percent_change":619,"volume":1239,"transactions":9,"vwap":1237},"2025-06-11",10.217,10.225,10.21,10600,{"date":1241,"open":1226,"high":1213,"low":1242,"close":1242,"change":190,"percent_change":191,"volume":1243,"transactions":9,"vwap":1242},"2025-06-10",10.215,21000,{"date":1245,"open":1226,"high":1226,"low":1226,"close":1226,"change":19,"percent_change":649,"volume":1246,"transactions":9,"vwap":1226},"2025-06-09",375000,{"date":1248,"open":1226,"high":1213,"low":1226,"close":1213,"change":205,"percent_change":619,"volume":1249,"transactions":9,"vwap":1213},"2025-06-06",6400,{"date":1251,"open":1252,"high":1226,"low":1252,"close":1226,"change":453,"percent_change":1222,"volume":1253,"transactions":9,"vwap":1226},"2025-06-05",10.205,63900,{"date":1255,"open":1256,"high":1256,"low":1256,"close":1256,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1256},"2025-06-04",10.2,{"date":1258,"open":1259,"high":1256,"low":1260,"close":1256,"change":453,"percent_change":1222,"volume":1261,"transactions":9,"vwap":1256},"2025-06-03",10.19,10.185,235200,{"date":1263,"open":1226,"high":1213,"low":1264,"close":1264,"change":205,"percent_change":619,"volume":1265,"transactions":9,"vwap":1264},"2025-06-02",10.18,989800,{"date":1267,"open":1268,"high":1268,"low":1268,"close":1268,"change":220,"percent_change":220,"volume":405,"transactions":9,"vwap":1268},"2025-05-30",10.17,{"date":1270,"open":1268,"high":1268,"low":1268,"close":1268,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1268},"2025-05-29",{"date":1272,"open":1268,"high":1268,"low":1268,"close":1268,"change":191,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1268},"2025-05-28",-0.49,87400,{"date":1276,"open":1226,"high":1226,"low":1226,"close":1226,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1226},"2025-05-27",{"date":1278,"open":1226,"high":1226,"low":1226,"close":1226,"change":105,"percent_change":1279,"volume":405,"transactions":9,"vwap":1226},"2025-05-23",0.59,{"date":1281,"open":1282,"high":1282,"low":1282,"close":1282,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1282},"2025-05-22",10.16,{"date":1284,"open":1282,"high":1282,"low":1282,"close":1282,"change":442,"percent_change":696,"volume":1285,"transactions":9,"vwap":1282},"2025-05-21",225000,{"date":1287,"open":1260,"high":1259,"low":1260,"close":1259,"change":560,"percent_change":1147,"volume":171,"transactions":9,"vwap":1259},"2025-05-20",{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1290},"2025-05-19",10.15,{"date":1292,"open":1290,"high":1293,"low":1290,"close":1290,"change":220,"percent_change":220,"volume":463,"transactions":9,"vwap":1290},"2025-05-16",10.151,{"date":1295,"open":1290,"high":1290,"low":1290,"close":1290,"change":19,"percent_change":649,"volume":405,"transactions":9,"vwap":1290},"2025-05-15",{"date":1297,"open":1298,"high":1282,"low":1298,"close":1282,"change":400,"percent_change":51,"volume":1299,"transactions":9,"vwap":1282},"2025-05-14",10.12,21900,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":473,"percent_change":1304,"volume":394,"transactions":9,"vwap":1303},"2025-05-13",10.1,10.11,-0.2,{"date":1306,"open":1302,"high":1290,"low":1302,"close":1307,"change":690,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2025-05-12",10.13,0.3,5000,{"date":1311,"open":1302,"high":1302,"low":1302,"close":1302,"change":220,"percent_change":220,"volume":405,"transactions":9,"vwap":1302},"2025-05-09",{"date":1313,"open":1302,"high":1302,"low":1302,"close":1302,"change":220,"percent_change":220,"volume":405,"transactions":9,"vwap":1302},"2025-05-08",{"date":1315,"open":1316,"high":1316,"low":1302,"close":1302,"change":220,"percent_change":220,"volume":439,"transactions":9,"vwap":1302},"2025-05-07",10.109,{"date":1318,"open":1302,"high":1302,"low":1302,"close":1302,"change":220,"percent_change":220,"volume":220,"transactions":9,"vwap":1302},"2025-05-06",{"date":1320,"open":1302,"high":1302,"low":1302,"close":1302,"change":220,"percent_change":220,"volume":405,"transactions":9,"vwap":1302},"2025-05-05",{"date":1322,"open":1302,"high":1302,"low":1302,"close":1302,"change":220,"percent_change":220,"volume":405,"transactions":9,"vwap":1302},"2025-05-02",{"date":1324,"open":1302,"high":1302,"low":1302,"close":1302,"change":220,"percent_change":220,"volume":394,"transactions":9,"vwap":1302},"2025-05-01",{"date":1326,"open":1327,"high":1302,"low":1327,"close":1302,"change":220,"percent_change":220,"volume":1328,"transactions":9,"vwap":1302},"2025-04-30",10.09,172300,{"date":1330,"open":1327,"high":1331,"low":1332,"close":1302,"change":453,"percent_change":1222,"volume":1333,"transactions":9,"vwap":1302},"2025-04-29",10.116,10.08,209000,{"date":1335,"open":1302,"high":1302,"low":1336,"close":1332,"change":205,"percent_change":619,"volume":1337,"transactions":9,"vwap":1332},"2025-04-28",10.076,3400,{"date":1339,"open":1290,"high":1290,"low":1340,"close":1340,"change":205,"percent_change":619,"volume":535,"transactions":9,"vwap":1340},"2025-04-25",10.07,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":220,"percent_change":220,"volume":1344,"transactions":9,"vwap":1343},"2025-04-24",10.06,66,{"date":1346,"open":1290,"high":1290,"low":1343,"close":1343,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1343},"2025-04-23",-0.031,-0.31,8200,{"date":1351,"open":1327,"high":1302,"low":1352,"close":1353,"change":1354,"percent_change":696,"volume":1355,"transactions":9,"vwap":1353},"2025-04-22",10.04,10.091,-0.029,8500,{"date":1357,"open":1332,"high":1282,"low":1352,"close":1298,"change":400,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1298},"2025-04-21",0.5,16500,{"date":1361,"open":1340,"high":1327,"low":1352,"close":1340,"change":690,"percent_change":1308,"volume":1362,"transactions":9,"vwap":1340},"2025-04-17",36500,{"date":1364,"open":1340,"high":1340,"low":1352,"close":1352,"change":191,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1352},"2025-04-16",-0.5,10900,{"date":1368,"open":1340,"high":981,"low":1352,"close":1327,"change":220,"percent_change":220,"volume":1369,"transactions":9,"vwap":1327},"2025-04-15",122600,{"date":1371,"open":1332,"high":1327,"low":1332,"close":1327,"change":1372,"percent_change":1373,"volume":447,"transactions":9,"vwap":1327},"2025-04-14",0.055,0.55,{"date":1375,"open":1352,"high":1352,"low":1376,"close":1377,"change":190,"percent_change":191,"volume":1378,"transactions":9,"vwap":1377},"2025-04-11",10.025,10.035,1340300,{"date":1380,"open":1352,"high":1352,"low":1352,"close":1352,"change":220,"percent_change":220,"volume":439,"transactions":9,"vwap":1352},"2025-04-10",{"date":1382,"open":1383,"high":1352,"low":173,"close":1352,"change":205,"percent_change":619,"volume":1384,"transactions":9,"vwap":1352},"2025-04-09",10.03,28400,{"date":1386,"open":1352,"high":1352,"low":1383,"close":1383,"change":220,"percent_change":220,"volume":1387,"transactions":9,"vwap":1383},"2025-04-08",181700,{"date":1389,"open":1377,"high":1377,"low":1383,"close":1383,"change":19,"percent_change":649,"volume":424,"transactions":9,"vwap":1383},"2025-04-07",{"date":1391,"open":1352,"high":1352,"low":1352,"close":1352,"change":1392,"percent_change":1393,"volume":1184,"transactions":9,"vwap":1352},"2025-04-04",-0.015,-0.15,{"date":1395,"open":173,"high":1396,"low":173,"close":1396,"change":399,"percent_change":400,"volume":1397,"transactions":9,"vwap":1396},"2025-04-03",10.055,800,{"date":1399,"open":1352,"high":1343,"low":1352,"close":1400,"change":453,"percent_change":1222,"volume":439,"transactions":9,"vwap":1400},"2025-04-02",10.05,{"date":1402,"open":1376,"high":1383,"low":1376,"close":1383,"change":205,"percent_change":619,"volume":1403,"transactions":9,"vwap":1383},"2025-04-01",7100,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":220,"percent_change":220,"volume":1405,"transactions":9,"vwap":173},23100]