[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRAF":3,"homepage-market-summary":26,"stock-historical-GRAF":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"GRAF","2026-07-24",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Graf Global Corp.","NYSE American",null,"Common Stock",false,{"close":13,"open":13,"high":13,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.82,10.81,10.9,-0.08,-0.73,3129.5808,62,10.8179,11.945,10.54,68064.91748354,19.9,968,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,38,45,52,59,66],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":35,"sparkline":58,"date":37},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":35,"sparkline":65,"date":37},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":37},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":37},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":37},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":37},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":178},365,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":13,"start_date":177,"end_date":5},10.13,42821,15629699.496708,6.76,"2025-02-07",[179,180,187,195,203,207,211,216,219,222,225,228,233,236,239,242,246,251,256,263,269,275,280,284,290,296,300,305,311,314,317,319,321,323,326,329,332,334,337,340,345,348,351,353,356,358,360,363,366,369,372,375,382,389,391,393,395,398,401,405,408,411,413,417,420,423,425,427,429,431,435,437,439,443,447,453,458,460,463,465,467,469,471,475,477,480,483,485,487,492,494,496,498,503,506,511,515,519,525,528,531,534,540,544,550,555,558,561,565,567,570,572,574,579,581,584,588,591,593,596,599,602,606,612,617,621,626,630,632,638,642,644,647,651,657,660,662,666,673,679,684,688,691,695,697,703,707,711,714,716,719,725,728,730,733,735,737,740,742,745,747,751,753,758,761,765,767,771,774,777,779,782,785,792,798,801,804,807,810,813,817,820,826,830,832,834,837,839,843,847,849,852,855,857,860,864,866,868,870,873,875,877,879,881,883,885,888,890,892,898,902,905,908,911,914,918,920,922,924,926,928,930,932,934,936,941,943,945,947,949,951,954,956,959,961,965,967,973,978,981,983,985,987,989,992,995,997,999,1001,1004,1006,1008,1011,1017,1020,1024,1027,1029,1031,1035,1038,1040,1043,1045,1048,1052,1055,1058,1061,1067,1070,1073,1075,1078,1080,1083,1085,1088,1090,1093,1095,1097,1102,1105,1110,1112,1114,1116,1120,1123,1127,1131,1134,1138,1142,1146,1149,1152,1155,1157,1161,1165,1168,1170,1172,1175,1177,1179,1181,1184,1187,1192,1195,1198,1200,1202,1205,1208,1211,1215,1218,1220,1223,1225,1228,1232,1236,1240,1245,1250,1252,1254,1257,1261,1265,1267,1270,1272,1274,1277,1280,1282,1284,1286,1289,1291,1294,1296,1298,1301,1303,1305,1311,1315,1319,1321,1324,1327,1331,1335,1338,1340,1343,1346,1350],{"date":5,"open":13,"high":13,"low":14,"close":13,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":181,"open":15,"high":15,"low":15,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-07-23",0.09,0.83,211.5808,30,10.8748,{"date":188,"open":189,"high":14,"low":189,"close":14,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-07-22",10.8,0.02,0.19,522.5808,45,10.7821,{"date":196,"open":189,"high":13,"low":197,"close":198,"change":199,"percent_change":182,"volume":200,"transactions":201,"vwap":202},"2026-07-21",10.78,10.79,0.01,4955.754308,47,10.8019,{"date":204,"open":13,"high":13,"low":197,"close":197,"change":109,"percent_change":205,"volume":206,"transactions":9,"vwap":197},"2026-07-17",-0.09,400,{"date":208,"open":189,"high":15,"low":198,"close":198,"change":209,"percent_change":209,"volume":210,"transactions":9,"vwap":198},"2026-07-16",0,87300,{"date":212,"open":13,"high":13,"low":198,"close":198,"change":213,"percent_change":214,"volume":215,"transactions":9,"vwap":198},"2026-07-15",-0.03,-0.28,1700,{"date":217,"open":198,"high":13,"low":198,"close":13,"change":190,"percent_change":191,"volume":218,"transactions":9,"vwap":13},"2026-07-14",600,{"date":220,"open":189,"high":189,"low":189,"close":189,"change":199,"percent_change":182,"volume":221,"transactions":9,"vwap":189},"2026-07-13",150500,{"date":223,"open":14,"high":14,"low":198,"close":198,"change":209,"percent_change":209,"volume":224,"transactions":9,"vwap":198},"2026-07-10",2000,{"date":226,"open":13,"high":13,"low":198,"close":198,"change":213,"percent_change":214,"volume":227,"transactions":9,"vwap":198},"2026-07-09",900,{"date":229,"open":197,"high":13,"low":197,"close":13,"change":230,"percent_change":231,"volume":232,"transactions":9,"vwap":13},"2026-07-08",0.03,0.28,57900,{"date":234,"open":197,"high":189,"low":197,"close":198,"change":209,"percent_change":209,"volume":235,"transactions":9,"vwap":198},"2026-07-07",122800,{"date":237,"open":13,"high":13,"low":198,"close":198,"change":209,"percent_change":209,"volume":238,"transactions":9,"vwap":198},"2026-07-06",1100,{"date":240,"open":189,"high":13,"low":197,"close":198,"change":213,"percent_change":214,"volume":241,"transactions":9,"vwap":198},"2026-07-02",55800,{"date":243,"open":244,"high":244,"low":14,"close":13,"change":213,"percent_change":214,"volume":245,"transactions":9,"vwap":13},"2026-07-01",10.85,1300,{"date":247,"open":14,"high":15,"low":189,"close":244,"change":248,"percent_change":249,"volume":250,"transactions":9,"vwap":244},"2026-06-30",-0.05,-0.46,4600,{"date":252,"open":244,"high":253,"low":254,"close":15,"change":209,"percent_change":209,"volume":255,"transactions":9,"vwap":15},"2026-06-29",11,10.804,97800,{"date":257,"open":258,"high":259,"low":14,"close":15,"change":260,"percent_change":261,"volume":262,"transactions":9,"vwap":15},"2026-06-26",10.99,11.19,-0.4,-3.54,1567000,{"date":264,"open":265,"high":21,"low":14,"close":266,"change":50,"percent_change":267,"volume":268,"transactions":9,"vwap":266},"2026-06-25",10.86,11.3,4.53,42400,{"date":270,"open":189,"high":271,"low":189,"close":14,"change":272,"percent_change":273,"volume":274,"transactions":9,"vwap":14},"2026-06-24",11.1,-0.02,-0.18,18000,{"date":276,"open":244,"high":244,"low":277,"close":278,"change":213,"percent_change":214,"volume":279,"transactions":9,"vwap":278},"2026-06-23",10.821,10.83,1565100,{"date":281,"open":197,"high":265,"low":197,"close":265,"change":104,"percent_change":282,"volume":283,"transactions":9,"vwap":265},"2026-06-22",0.56,1414500,{"date":285,"open":286,"high":286,"low":189,"close":189,"change":287,"percent_change":288,"volume":289,"transactions":9,"vwap":189},"2026-06-18",10.91,-0.07,-0.64,126300,{"date":291,"open":292,"high":293,"low":244,"close":294,"change":199,"percent_change":182,"volume":295,"transactions":9,"vwap":294},"2026-06-17",10.88,10.895,10.87,61300,{"date":297,"open":298,"high":298,"low":244,"close":265,"change":104,"percent_change":282,"volume":299,"transactions":9,"vwap":265},"2026-06-16",10.95,2111200,{"date":301,"open":258,"high":258,"low":189,"close":189,"change":302,"percent_change":303,"volume":304,"transactions":9,"vwap":189},"2026-06-15",-0.06,-0.55,484700,{"date":306,"open":307,"high":307,"low":244,"close":265,"change":308,"percent_change":309,"volume":310,"transactions":9,"vwap":265},"2026-06-12",10.89,0.04,0.37,1373700,{"date":312,"open":278,"high":265,"low":13,"close":13,"change":190,"percent_change":191,"volume":313,"transactions":9,"vwap":13},"2026-06-11",147700,{"date":315,"open":189,"high":265,"low":189,"close":189,"change":109,"percent_change":205,"volume":316,"transactions":9,"vwap":189},"2026-06-10",125300,{"date":318,"open":278,"high":278,"low":189,"close":14,"change":209,"percent_change":209,"volume":245,"transactions":9,"vwap":14},"2026-06-09",{"date":320,"open":14,"high":14,"low":14,"close":14,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":14},"2026-06-08",{"date":322,"open":14,"high":14,"low":14,"close":14,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":14},"2026-06-05",{"date":324,"open":198,"high":14,"low":198,"close":14,"change":209,"percent_change":209,"volume":325,"transactions":9,"vwap":14},"2026-06-04",800,{"date":327,"open":14,"high":14,"low":14,"close":14,"change":209,"percent_change":209,"volume":328,"transactions":9,"vwap":14},"2026-06-03",3300,{"date":330,"open":14,"high":14,"low":14,"close":14,"change":272,"percent_change":273,"volume":331,"transactions":9,"vwap":14},"2026-06-02",100,{"date":333,"open":278,"high":278,"low":278,"close":278,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":278},"2026-06-01",{"date":335,"open":307,"high":307,"low":278,"close":278,"change":336,"percent_change":248,"volume":206,"transactions":9,"vwap":278},"2026-05-29",-0.005,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":339},"2026-05-28",10.835,{"date":341,"open":13,"high":339,"low":13,"close":339,"change":342,"percent_change":343,"volume":344,"transactions":9,"vwap":339},"2026-05-27",0.025,0.23,3700,{"date":346,"open":189,"high":14,"low":189,"close":14,"change":190,"percent_change":191,"volume":347,"transactions":9,"vwap":14},"2026-05-26",2400,{"date":349,"open":198,"high":198,"low":198,"close":198,"change":209,"percent_change":209,"volume":350,"transactions":9,"vwap":198},"2026-05-22",176,{"date":352,"open":198,"high":198,"low":198,"close":198,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":198},"2026-05-21",{"date":354,"open":198,"high":198,"low":198,"close":198,"change":209,"percent_change":209,"volume":355,"transactions":9,"vwap":198},"2026-05-20",154,{"date":357,"open":198,"high":198,"low":198,"close":198,"change":199,"percent_change":182,"volume":331,"transactions":9,"vwap":198},"2026-05-19",{"date":359,"open":197,"high":197,"low":197,"close":197,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":197},"2026-05-18",{"date":361,"open":197,"high":197,"low":197,"close":197,"change":209,"percent_change":209,"volume":362,"transactions":9,"vwap":197},"2026-05-15",500,{"date":364,"open":197,"high":254,"low":197,"close":197,"change":199,"percent_change":182,"volume":365,"transactions":9,"vwap":197},"2026-05-14",101000,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":368},"2026-05-13",10.77,{"date":370,"open":368,"high":368,"low":368,"close":368,"change":336,"percent_change":248,"volume":371,"transactions":9,"vwap":368},"2026-05-12",1200,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":374},"2026-05-11",10.775,{"date":376,"open":377,"high":377,"low":378,"close":374,"change":379,"percent_change":380,"volume":381,"transactions":9,"vwap":374},"2026-05-08",10.84,10.76,-0.1,-0.92,2200,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":9,"vwap":385},"2026-05-07",10.765,10.875,0.115,1.07,2800,{"date":390,"open":378,"high":378,"low":378,"close":378,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":378},"2026-05-06",{"date":392,"open":378,"high":378,"low":378,"close":378,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":378},"2026-05-05",{"date":394,"open":368,"high":368,"low":378,"close":378,"change":190,"percent_change":191,"volume":206,"transactions":9,"vwap":378},"2026-05-04",{"date":396,"open":397,"high":397,"low":397,"close":397,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":397},"2026-05-01",10.74,{"date":399,"open":397,"high":397,"low":397,"close":397,"change":109,"percent_change":205,"volume":400,"transactions":9,"vwap":397},"2026-04-30",175200,{"date":402,"open":368,"high":368,"low":403,"close":403,"change":230,"percent_change":231,"volume":404,"transactions":9,"vwap":403},"2026-04-29",10.75,58800,{"date":406,"open":403,"high":403,"low":407,"close":407,"change":213,"percent_change":214,"volume":245,"transactions":9,"vwap":407},"2026-04-28",10.72,{"date":409,"open":403,"high":403,"low":403,"close":403,"change":209,"percent_change":209,"volume":410,"transactions":9,"vwap":403},"2026-04-27",100000,{"date":412,"open":403,"high":403,"low":403,"close":403,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":403},"2026-04-24",{"date":414,"open":403,"high":403,"low":403,"close":403,"change":415,"percent_change":190,"volume":416,"transactions":9,"vwap":403},"2026-04-23",0.002,25000,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":419},"2026-04-22",10.748,{"date":421,"open":419,"high":419,"low":419,"close":419,"change":422,"percent_change":272,"volume":171,"transactions":9,"vwap":419},"2026-04-21",-0.002,{"date":424,"open":403,"high":403,"low":403,"close":403,"change":199,"percent_change":182,"volume":206,"transactions":9,"vwap":403},"2026-04-20",{"date":426,"open":397,"high":397,"low":397,"close":397,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":397},"2026-04-17",{"date":428,"open":397,"high":397,"low":397,"close":397,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":397},"2026-04-16",{"date":430,"open":397,"high":397,"low":397,"close":397,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":397},"2026-04-15",{"date":432,"open":433,"high":397,"low":433,"close":397,"change":209,"percent_change":209,"volume":434,"transactions":9,"vwap":397},"2026-04-14",10.73,10900,{"date":436,"open":397,"high":397,"low":397,"close":397,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":397},"2026-04-13",{"date":438,"open":397,"high":397,"low":397,"close":397,"change":190,"percent_change":191,"volume":227,"transactions":9,"vwap":397},"2026-04-10",{"date":440,"open":407,"high":407,"low":407,"close":407,"change":272,"percent_change":441,"volume":442,"transactions":9,"vwap":407},"2026-04-09",-0.19,300,{"date":444,"open":433,"high":445,"low":433,"close":397,"change":199,"percent_change":182,"volume":446,"transactions":9,"vwap":397},"2026-04-08",11.76,7600,{"date":448,"open":407,"high":449,"low":407,"close":433,"change":450,"percent_change":451,"volume":452,"transactions":9,"vwap":433},"2026-04-07",11.845,-0.04,-0.37,12300,{"date":454,"open":455,"high":456,"low":455,"close":368,"change":230,"percent_change":231,"volume":457,"transactions":9,"vwap":368},"2026-04-06",10.71,11.74,17100,{"date":459,"open":455,"high":378,"low":455,"close":397,"change":199,"percent_change":182,"volume":381,"transactions":9,"vwap":397},"2026-04-02",{"date":461,"open":397,"high":397,"low":455,"close":433,"change":190,"percent_change":191,"volume":462,"transactions":9,"vwap":433},"2026-04-01",6200,{"date":464,"open":455,"high":455,"low":455,"close":455,"change":209,"percent_change":209,"volume":331,"transactions":9,"vwap":455},"2026-03-31",{"date":466,"open":455,"high":455,"low":455,"close":455,"change":209,"percent_change":209,"volume":331,"transactions":9,"vwap":455},"2026-03-30",{"date":468,"open":455,"high":455,"low":455,"close":455,"change":209,"percent_change":209,"volume":331,"transactions":9,"vwap":455},"2026-03-27",{"date":470,"open":407,"high":407,"low":455,"close":455,"change":109,"percent_change":205,"volume":227,"transactions":9,"vwap":455},"2026-03-26",{"date":472,"open":473,"high":407,"low":473,"close":407,"change":199,"percent_change":182,"volume":474,"transactions":9,"vwap":407},"2026-03-25",10.7,21700,{"date":476,"open":473,"high":455,"low":473,"close":455,"change":209,"percent_change":209,"volume":206,"transactions":9,"vwap":455},"2026-03-24",{"date":478,"open":473,"high":455,"low":473,"close":455,"change":199,"percent_change":182,"volume":479,"transactions":9,"vwap":455},"2026-03-23",3400,{"date":481,"open":482,"high":482,"low":473,"close":473,"change":209,"percent_change":209,"volume":388,"transactions":9,"vwap":473},"2026-03-20",10.715,{"date":484,"open":473,"high":473,"low":473,"close":473,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":473},"2026-03-19",{"date":486,"open":473,"high":473,"low":473,"close":473,"change":336,"percent_change":248,"volume":206,"transactions":9,"vwap":473},"2026-03-18",{"date":488,"open":473,"high":489,"low":490,"close":489,"change":342,"percent_change":343,"volume":491,"transactions":9,"vwap":489},"2026-03-17",10.705,10.68,3100,{"date":493,"open":490,"high":490,"low":490,"close":490,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":490},"2026-03-16",{"date":495,"open":490,"high":490,"low":490,"close":490,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":490},"2026-03-13",{"date":497,"open":490,"high":490,"low":490,"close":490,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":490},"2026-03-12",{"date":499,"open":500,"high":500,"low":501,"close":490,"change":450,"percent_change":451,"volume":502,"transactions":9,"vwap":490},"2026-03-11",10.758,10.67,5100,{"date":504,"open":490,"high":407,"low":490,"close":407,"change":104,"percent_change":282,"volume":505,"transactions":9,"vwap":407},"2026-03-10",43400,{"date":507,"open":407,"high":407,"low":508,"close":508,"change":509,"percent_change":510,"volume":250,"transactions":9,"vwap":508},"2026-03-09",10.66,-0.055,-0.51,{"date":512,"open":482,"high":482,"low":482,"close":482,"change":513,"percent_change":514,"volume":206,"transactions":9,"vwap":482},"2026-03-06",0.005,0.05,{"date":516,"open":508,"high":455,"low":508,"close":455,"change":517,"percent_change":518,"volume":491,"transactions":9,"vwap":455},"2026-03-05",0.015,0.14,{"date":520,"open":508,"high":378,"low":508,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":9,"vwap":521},"2026-03-04",10.695,-0.015,-0.14,9900,{"date":526,"open":455,"high":455,"low":455,"close":455,"change":272,"percent_change":441,"volume":527,"transactions":9,"vwap":455},"2026-03-03",200,{"date":529,"open":455,"high":433,"low":455,"close":433,"change":514,"percent_change":530,"volume":227,"transactions":9,"vwap":433},"2026-03-02",0.47,{"date":532,"open":501,"high":378,"low":508,"close":490,"change":109,"percent_change":205,"volume":533,"transactions":9,"vwap":490},"2026-02-27",15000,{"date":535,"open":536,"high":537,"low":538,"close":538,"change":213,"percent_change":214,"volume":539,"transactions":9,"vwap":538},"2026-02-26",11.315,11.7,10.69,11000,{"date":541,"open":508,"high":542,"low":508,"close":407,"change":308,"percent_change":309,"volume":543,"transactions":9,"vwap":407},"2026-02-25",11.65,6800,{"date":545,"open":546,"high":546,"low":508,"close":490,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":490},"2026-02-24",11.705,-0.022,-0.21,71100,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":554,"volume":227,"transactions":9,"vwap":552},"2026-02-23",10.702,-0.028,-0.26,{"date":556,"open":508,"high":546,"low":508,"close":433,"change":514,"percent_change":530,"volume":557,"transactions":9,"vwap":433},"2026-02-20",8500,{"date":559,"open":490,"high":490,"low":490,"close":490,"change":199,"percent_change":182,"volume":560,"transactions":9,"vwap":490},"2026-02-19",1500,{"date":562,"open":508,"high":546,"low":508,"close":501,"change":16,"percent_change":563,"volume":564,"transactions":9,"vwap":501},"2026-02-18",-0.74,10200,{"date":566,"open":403,"high":403,"low":403,"close":403,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":403},"2026-02-17",{"date":568,"open":433,"high":403,"low":433,"close":403,"change":514,"percent_change":530,"volume":569,"transactions":9,"vwap":403},"2026-02-13",700,{"date":571,"open":378,"high":378,"low":473,"close":473,"change":308,"percent_change":144,"volume":325,"transactions":9,"vwap":473},"2026-02-12",{"date":573,"open":407,"high":403,"low":508,"close":508,"change":272,"percent_change":441,"volume":560,"transactions":9,"vwap":508},"2026-02-11",{"date":575,"open":501,"high":576,"low":577,"close":490,"change":272,"percent_change":441,"volume":578,"transactions":9,"vwap":490},"2026-02-10",10.717,10.65,6500,{"date":580,"open":397,"high":403,"low":473,"close":473,"change":199,"percent_change":182,"volume":215,"transactions":9,"vwap":473},"2026-02-09",{"date":582,"open":508,"high":473,"low":508,"close":538,"change":230,"percent_change":231,"volume":583,"transactions":9,"vwap":538},"2026-02-06",4000,{"date":585,"open":397,"high":397,"low":586,"close":508,"change":199,"percent_change":182,"volume":587,"transactions":9,"vwap":508},"2026-02-05",10.651,8000,{"date":589,"open":508,"high":473,"low":577,"close":577,"change":287,"percent_change":590,"volume":328,"transactions":9,"vwap":577},"2026-02-04",-0.65,{"date":592,"open":407,"high":407,"low":407,"close":407,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":407},"2026-02-03",{"date":594,"open":397,"high":397,"low":407,"close":407,"change":209,"percent_change":209,"volume":595,"transactions":9,"vwap":407},"2026-02-02",16600,{"date":597,"open":397,"high":397,"low":455,"close":407,"change":272,"percent_change":441,"volume":598,"transactions":9,"vwap":407},"2026-01-30",5600,{"date":600,"open":482,"high":397,"low":455,"close":397,"change":109,"percent_change":205,"volume":601,"transactions":9,"vwap":397},"2026-01-29",47800,{"date":603,"open":604,"high":604,"low":577,"close":403,"change":209,"percent_change":209,"volume":605,"transactions":9,"vwap":403},"2026-01-28",11.83,42000,{"date":607,"open":378,"high":608,"low":508,"close":403,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":403},"2026-01-27",11.56,0.051,0.48,766600,{"date":613,"open":508,"high":403,"low":508,"close":614,"change":615,"percent_change":616,"volume":598,"transactions":9,"vwap":614},"2026-01-26",10.699,0.049,0.46,{"date":618,"open":473,"high":378,"low":577,"close":577,"change":248,"percent_change":619,"volume":620,"transactions":9,"vwap":577},"2026-01-23",-0.47,714200,{"date":622,"open":508,"high":623,"low":508,"close":473,"change":624,"percent_change":287,"volume":625,"transactions":9,"vwap":473},"2026-01-22",11.058,-0.008,281800,{"date":627,"open":455,"high":407,"low":538,"close":628,"change":422,"percent_change":272,"volume":629,"transactions":9,"vwap":628},"2026-01-21",10.708,34300,{"date":631,"open":490,"high":482,"low":490,"close":455,"change":342,"percent_change":343,"volume":564,"transactions":9,"vwap":455},"2026-01-20",{"date":633,"open":253,"high":253,"low":508,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-01-16",10.685,-0.025,-0.23,18100,{"date":639,"open":433,"high":640,"low":455,"close":455,"change":272,"percent_change":441,"volume":641,"transactions":9,"vwap":455},"2026-01-15",11.75,14400,{"date":643,"open":403,"high":378,"low":407,"close":433,"change":209,"percent_change":209,"volume":524,"transactions":9,"vwap":433},"2026-01-14",{"date":645,"open":473,"high":433,"low":473,"close":433,"change":209,"percent_change":209,"volume":646,"transactions":9,"vwap":433},"2026-01-13",6300,{"date":648,"open":403,"high":403,"low":455,"close":433,"change":649,"percent_change":650,"volume":434,"transactions":9,"vwap":433},"2026-01-12",0.033,0.31,{"date":652,"open":490,"high":653,"low":577,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":653},"2026-01-09",10.697,-0.063,-0.59,1900,{"date":658,"open":659,"high":659,"low":508,"close":378,"change":514,"percent_change":530,"volume":250,"transactions":9,"vwap":378},"2026-01-08",11.71,{"date":661,"open":455,"high":455,"low":473,"close":455,"change":199,"percent_change":182,"volume":227,"transactions":9,"vwap":455},"2026-01-07",{"date":663,"open":490,"high":378,"low":490,"close":473,"change":664,"percent_change":665,"volume":543,"transactions":9,"vwap":473},"2026-01-06",-0.053,-0.49,{"date":667,"open":668,"high":669,"low":501,"close":670,"change":671,"percent_change":672,"volume":457,"transactions":9,"vwap":670},"2026-01-05",11.491,11.73,10.753,0.093,0.87,{"date":674,"open":577,"high":675,"low":577,"close":508,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":508},"2026-01-02",11.715,-0.095,-0.88,20500,{"date":680,"open":407,"high":681,"low":407,"close":682,"change":342,"percent_change":343,"volume":683,"transactions":9,"vwap":682},"2025-12-31",11.85,10.755,14800,{"date":685,"open":686,"high":686,"low":482,"close":433,"change":308,"percent_change":309,"volume":687,"transactions":9,"vwap":433},"2025-12-30",11.659,5900,{"date":689,"open":473,"high":455,"low":538,"close":538,"change":213,"percent_change":214,"volume":690,"transactions":9,"vwap":538},"2025-12-29",4700,{"date":692,"open":659,"high":693,"low":508,"close":407,"change":109,"percent_change":205,"volume":694,"transactions":9,"vwap":407},"2025-12-26",11.8,10500,{"date":696,"open":501,"high":397,"low":508,"close":433,"change":109,"percent_change":205,"volume":215,"transactions":9,"vwap":433},"2025-12-24",{"date":698,"open":699,"high":700,"low":701,"close":397,"change":190,"percent_change":191,"volume":702,"transactions":9,"vwap":397},"2025-12-23",11.365,11.77,10.692,2300,{"date":704,"open":705,"high":705,"low":490,"close":407,"change":209,"percent_change":209,"volume":706,"transactions":9,"vwap":407},"2025-12-22",11.637,19800,{"date":708,"open":482,"high":709,"low":455,"close":407,"change":199,"percent_change":182,"volume":710,"transactions":9,"vwap":407},"2025-12-19",10.731,38700,{"date":712,"open":455,"high":455,"low":455,"close":455,"change":336,"percent_change":248,"volume":713,"transactions":9,"vwap":455},"2025-12-18",28900,{"date":715,"open":455,"high":482,"low":455,"close":482,"change":513,"percent_change":514,"volume":206,"transactions":9,"vwap":482},"2025-12-17",{"date":717,"open":490,"high":397,"low":490,"close":455,"change":523,"percent_change":718,"volume":656,"transactions":9,"vwap":455},"2025-12-16",-1.29,{"date":720,"open":721,"high":722,"low":197,"close":244,"change":518,"percent_change":723,"volume":724,"transactions":9,"vwap":244},"2025-12-15",11.032,11.72,1.31,2700,{"date":726,"open":455,"high":455,"low":489,"close":455,"change":230,"percent_change":231,"volume":727,"transactions":9,"vwap":455},"2025-12-12",23400,{"date":729,"open":455,"high":455,"low":490,"close":490,"change":213,"percent_change":214,"volume":527,"transactions":9,"vwap":490},"2025-12-11",{"date":731,"open":455,"high":455,"low":508,"close":455,"change":209,"percent_change":209,"volume":732,"transactions":9,"vwap":455},"2025-12-10",13200,{"date":734,"open":538,"high":455,"low":538,"close":455,"change":209,"percent_change":209,"volume":206,"transactions":9,"vwap":455},"2025-12-09",{"date":736,"open":473,"high":455,"low":473,"close":455,"change":199,"percent_change":182,"volume":238,"transactions":9,"vwap":455},"2025-12-08",{"date":738,"open":473,"high":473,"low":538,"close":473,"change":190,"percent_change":191,"volume":739,"transactions":9,"vwap":473},"2025-12-05",19600,{"date":741,"open":490,"high":490,"low":490,"close":490,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":490},"2025-12-04",{"date":743,"open":490,"high":490,"low":490,"close":490,"change":272,"percent_change":441,"volume":744,"transactions":9,"vwap":490},"2025-12-03",99700,{"date":746,"open":508,"high":455,"low":508,"close":473,"change":199,"percent_change":182,"volume":325,"transactions":9,"vwap":473},"2025-12-02",{"date":748,"open":455,"high":455,"low":749,"close":538,"change":199,"percent_change":182,"volume":750,"transactions":9,"vwap":538},"2025-12-01",10.675,26800,{"date":752,"open":473,"high":455,"low":490,"close":490,"change":272,"percent_change":441,"volume":245,"transactions":9,"vwap":490},"2025-11-28",{"date":754,"open":755,"high":473,"low":756,"close":473,"change":109,"percent_change":205,"volume":757,"transactions":9,"vwap":473},"2025-11-26",10.649,10.605,10800,{"date":759,"open":490,"high":455,"low":490,"close":455,"change":230,"percent_change":231,"volume":760,"transactions":9,"vwap":455},"2025-11-25",254900,{"date":762,"open":490,"high":634,"low":763,"close":490,"change":209,"percent_change":209,"volume":764,"transactions":9,"vwap":490},"2025-11-24",10.645,189200,{"date":766,"open":490,"high":490,"low":490,"close":490,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":490},"2025-11-21",{"date":768,"open":769,"high":538,"low":577,"close":490,"change":109,"percent_change":205,"volume":770,"transactions":9,"vwap":490},"2025-11-20",10.677,18900,{"date":772,"open":501,"high":538,"low":501,"close":538,"change":308,"percent_change":144,"volume":773,"transactions":9,"vwap":538},"2025-11-19",128000,{"date":775,"open":776,"high":577,"low":776,"close":577,"change":213,"percent_change":214,"volume":527,"transactions":9,"vwap":577},"2025-11-18",10.62,{"date":778,"open":490,"high":490,"low":490,"close":490,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":490},"2025-11-17",{"date":780,"open":490,"high":490,"low":490,"close":490,"change":209,"percent_change":209,"volume":781,"transactions":9,"vwap":490},"2025-11-14",10000,{"date":783,"open":749,"high":490,"low":749,"close":490,"change":517,"percent_change":518,"volume":784,"transactions":9,"vwap":490},"2025-11-13",82200,{"date":786,"open":501,"high":787,"low":508,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2025-11-12",10.689,10.665,-0.013,-0.12,19300,{"date":793,"open":490,"high":490,"low":794,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2025-11-11",10.678,0.018,0.17,11500,{"date":799,"open":800,"high":508,"low":800,"close":508,"change":109,"percent_change":205,"volume":442,"transactions":9,"vwap":508},"2025-11-10",10.63,{"date":802,"open":501,"high":501,"low":788,"close":501,"change":209,"percent_change":209,"volume":803,"transactions":9,"vwap":501},"2025-11-07",30800,{"date":805,"open":501,"high":501,"low":501,"close":501,"change":209,"percent_change":209,"volume":806,"transactions":9,"vwap":501},"2025-11-06",6,{"date":808,"open":501,"high":501,"low":501,"close":501,"change":190,"percent_change":191,"volume":809,"transactions":9,"vwap":501},"2025-11-05",1600,{"date":811,"open":368,"high":198,"low":763,"close":577,"change":199,"percent_change":182,"volume":812,"transactions":9,"vwap":577},"2025-11-04",5800,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":109,"percent_change":205,"volume":816,"transactions":9,"vwap":815},"2025-11-03",10.64,2100,{"date":818,"open":577,"high":577,"low":800,"close":577,"change":513,"percent_change":514,"volume":819,"transactions":9,"vwap":577},"2025-10-31",13100,{"date":821,"open":822,"high":763,"low":822,"close":763,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":763},"2025-10-30",10.59,0.035,0.33,7900,{"date":827,"open":828,"high":198,"low":822,"close":829,"change":109,"percent_change":205,"volume":578,"transactions":9,"vwap":829},"2025-10-29",10.6,10.61,{"date":831,"open":776,"high":776,"low":776,"close":776,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":776},"2025-10-28",{"date":833,"open":776,"high":776,"low":776,"close":776,"change":109,"percent_change":205,"volume":206,"transactions":9,"vwap":776},"2025-10-27",{"date":835,"open":776,"high":577,"low":776,"close":800,"change":230,"percent_change":231,"volume":836,"transactions":9,"vwap":800},"2025-10-24",10400,{"date":838,"open":828,"high":828,"low":828,"close":828,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":828},"2025-10-23",{"date":840,"open":822,"high":841,"low":842,"close":828,"change":209,"percent_change":209,"volume":687,"transactions":9,"vwap":828},"2025-10-22",10.751,10.58,{"date":844,"open":829,"high":845,"low":828,"close":828,"change":109,"percent_change":205,"volume":846,"transactions":9,"vwap":828},"2025-10-21",10.613,21300,{"date":848,"open":829,"high":829,"low":829,"close":829,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":829},"2025-10-20",{"date":850,"open":829,"high":829,"low":829,"close":829,"change":209,"percent_change":209,"volume":851,"transactions":9,"vwap":829},"2025-10-17",28,{"date":853,"open":829,"high":829,"low":829,"close":829,"change":209,"percent_change":209,"volume":854,"transactions":9,"vwap":829},"2025-10-16",1400,{"date":856,"open":829,"high":829,"low":829,"close":829,"change":308,"percent_change":144,"volume":442,"transactions":9,"vwap":829},"2025-10-15",{"date":858,"open":829,"high":829,"low":859,"close":859,"change":199,"percent_change":182,"volume":218,"transactions":9,"vwap":859},"2025-10-14",10.57,{"date":861,"open":862,"high":862,"low":862,"close":862,"change":450,"percent_change":863,"volume":442,"transactions":9,"vwap":862},"2025-10-13",10.56,-0.38,{"date":865,"open":828,"high":828,"low":828,"close":828,"change":308,"percent_change":144,"volume":206,"transactions":9,"vwap":828},"2025-10-10",{"date":867,"open":22,"high":862,"low":22,"close":862,"change":450,"percent_change":863,"volume":569,"transactions":9,"vwap":862},"2025-10-09",{"date":869,"open":828,"high":828,"low":828,"close":828,"change":209,"percent_change":209,"volume":206,"transactions":9,"vwap":828},"2025-10-08",{"date":871,"open":828,"high":828,"low":828,"close":828,"change":104,"percent_change":872,"volume":442,"transactions":9,"vwap":828},"2025-10-07",0.57,{"date":874,"open":22,"high":22,"low":22,"close":22,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":22},"2025-10-06",{"date":876,"open":22,"high":22,"low":22,"close":22,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":22},"2025-10-03",{"date":878,"open":22,"high":22,"low":22,"close":22,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":22},"2025-10-02",{"date":880,"open":22,"high":22,"low":22,"close":22,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":22},"2025-10-01",{"date":882,"open":776,"high":776,"low":22,"close":22,"change":450,"percent_change":863,"volume":206,"transactions":9,"vwap":22},"2025-09-30",{"date":884,"open":842,"high":842,"low":842,"close":842,"change":308,"percent_change":144,"volume":569,"transactions":9,"vwap":842},"2025-09-29",{"date":886,"open":22,"high":22,"low":22,"close":22,"change":272,"percent_change":441,"volume":887,"transactions":9,"vwap":22},"2025-09-26",9800,{"date":889,"open":776,"high":776,"low":22,"close":862,"change":272,"percent_change":441,"volume":238,"transactions":9,"vwap":862},"2025-09-25",{"date":891,"open":842,"high":842,"low":842,"close":842,"change":190,"percent_change":191,"volume":442,"transactions":9,"vwap":842},"2025-09-24",{"date":893,"open":894,"high":776,"low":894,"close":862,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":862},"2025-09-23",10.55,-0.085,-0.8,2500,{"date":899,"open":900,"high":900,"low":763,"close":763,"change":901,"percent_change":64,"volume":325,"transactions":9,"vwap":763},"2025-09-22",10.728,0.095,{"date":903,"open":894,"high":894,"low":894,"close":894,"change":190,"percent_change":191,"volume":904,"transactions":9,"vwap":894},"2025-09-19",11100,{"date":906,"open":907,"high":907,"low":907,"close":907,"change":190,"percent_change":191,"volume":331,"transactions":9,"vwap":907},"2025-09-18",10.53,{"date":909,"open":907,"high":907,"low":910,"close":910,"change":190,"percent_change":191,"volume":569,"transactions":9,"vwap":910},"2025-09-17",10.51,{"date":912,"open":913,"high":913,"low":913,"close":913,"change":109,"percent_change":379,"volume":331,"transactions":9,"vwap":913},"2025-09-16",10.49,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":199,"percent_change":917,"volume":331,"transactions":9,"vwap":916},"2025-09-15",10.5,0.1,{"date":919,"open":913,"high":913,"low":913,"close":913,"change":209,"percent_change":209,"volume":381,"transactions":9,"vwap":913},"2025-09-12",{"date":921,"open":913,"high":913,"low":913,"close":913,"change":209,"percent_change":209,"volume":331,"transactions":9,"vwap":913},"2025-09-11",{"date":923,"open":913,"high":913,"low":913,"close":913,"change":109,"percent_change":379,"volume":527,"transactions":9,"vwap":913},"2025-09-10",{"date":925,"open":916,"high":916,"low":916,"close":916,"change":199,"percent_change":917,"volume":527,"transactions":9,"vwap":916},"2025-09-09",{"date":927,"open":913,"high":913,"low":913,"close":913,"change":209,"percent_change":209,"volume":527,"transactions":9,"vwap":913},"2025-09-08",{"date":929,"open":913,"high":913,"low":913,"close":913,"change":209,"percent_change":209,"volume":331,"transactions":9,"vwap":913},"2025-09-05",{"date":931,"open":913,"high":913,"low":913,"close":913,"change":209,"percent_change":209,"volume":527,"transactions":9,"vwap":913},"2025-09-04",{"date":933,"open":913,"high":913,"low":913,"close":913,"change":209,"percent_change":209,"volume":331,"transactions":9,"vwap":913},"2025-09-03",{"date":935,"open":907,"high":907,"low":913,"close":913,"change":823,"percent_change":824,"volume":442,"transactions":9,"vwap":913},"2025-09-02",{"date":937,"open":938,"high":907,"low":939,"close":939,"change":509,"percent_change":940,"volume":897,"transactions":9,"vwap":939},"2025-08-29",10.48,10.455,-0.52,{"date":942,"open":910,"high":910,"low":910,"close":910,"change":199,"percent_change":917,"volume":331,"transactions":9,"vwap":910},"2025-08-28",{"date":944,"open":916,"high":916,"low":916,"close":916,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":916},"2025-08-27",{"date":946,"open":916,"high":916,"low":916,"close":916,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":916},"2025-08-26",{"date":948,"open":913,"high":916,"low":913,"close":916,"change":199,"percent_change":917,"volume":564,"transactions":9,"vwap":916},"2025-08-25",{"date":950,"open":913,"high":913,"low":913,"close":913,"change":209,"percent_change":209,"volume":331,"transactions":9,"vwap":913},"2025-08-22",{"date":952,"open":913,"high":913,"low":938,"close":913,"change":199,"percent_change":917,"volume":953,"transactions":9,"vwap":913},"2025-08-21",10300,{"date":955,"open":938,"high":938,"low":938,"close":938,"change":209,"percent_change":209,"volume":527,"transactions":9,"vwap":938},"2025-08-20",{"date":957,"open":938,"high":958,"low":938,"close":938,"change":209,"percent_change":209,"volume":491,"transactions":9,"vwap":938},"2025-08-19",10.491,{"date":960,"open":938,"high":938,"low":938,"close":938,"change":209,"percent_change":209,"volume":527,"transactions":9,"vwap":938},"2025-08-18",{"date":962,"open":938,"high":963,"low":938,"close":938,"change":109,"percent_change":379,"volume":964,"transactions":9,"vwap":938},"2025-08-15",10.497,5000,{"date":966,"open":913,"high":913,"low":913,"close":913,"change":209,"percent_change":209,"volume":331,"transactions":9,"vwap":913},"2025-08-14",{"date":968,"open":969,"high":910,"low":970,"close":913,"change":343,"percent_change":971,"volume":972,"transactions":9,"vwap":913},"2025-08-13",10.395,10.39,2.24,8400,{"date":974,"open":938,"high":907,"low":975,"close":975,"change":554,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2025-08-12",10.26,-2.47,14900,{"date":979,"open":907,"high":907,"low":980,"close":980,"change":308,"percent_change":144,"volume":238,"transactions":9,"vwap":980},"2025-08-11",10.52,{"date":982,"open":938,"high":938,"low":938,"close":938,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":938},"2025-08-08",{"date":984,"open":938,"high":938,"low":938,"close":938,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":938},"2025-08-07",{"date":986,"open":938,"high":938,"low":938,"close":938,"change":109,"percent_change":379,"volume":171,"transactions":9,"vwap":938},"2025-08-06",{"date":988,"open":913,"high":913,"low":913,"close":913,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":913},"2025-08-05",{"date":990,"open":913,"high":913,"low":913,"close":913,"change":272,"percent_change":441,"volume":991,"transactions":9,"vwap":913},"2025-08-04",18800,{"date":993,"open":913,"high":907,"low":913,"close":910,"change":190,"percent_change":191,"volume":994,"transactions":9,"vwap":910},"2025-08-01",129600,{"date":996,"open":907,"high":907,"low":913,"close":913,"change":450,"percent_change":863,"volume":238,"transactions":9,"vwap":913},"2025-07-31",{"date":998,"open":907,"high":907,"low":907,"close":907,"change":190,"percent_change":191,"volume":527,"transactions":9,"vwap":907},"2025-07-30",{"date":1000,"open":910,"high":910,"low":910,"close":910,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":910},"2025-07-29",{"date":1002,"open":910,"high":910,"low":910,"close":910,"change":209,"percent_change":209,"volume":1003,"transactions":9,"vwap":910},"2025-07-28",7500,{"date":1005,"open":910,"high":910,"low":910,"close":910,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":910},"2025-07-25",{"date":1007,"open":910,"high":910,"low":910,"close":910,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":910},"2025-07-24",{"date":1009,"open":916,"high":910,"low":916,"close":910,"change":517,"percent_change":518,"volume":1010,"transactions":9,"vwap":910},"2025-07-23",8800,{"date":1012,"open":913,"high":1013,"low":1014,"close":1013,"change":342,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2025-07-22",10.495,10.485,0.24,32500,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1019},"2025-07-21",10.47,{"date":1021,"open":1019,"high":1022,"low":1019,"close":1019,"change":209,"percent_change":209,"volume":1023,"transactions":9,"vwap":1019},"2025-07-18",10.481,39600,{"date":1025,"open":1019,"high":1019,"low":1019,"close":1019,"change":209,"percent_change":209,"volume":1026,"transactions":9,"vwap":1019},"2025-07-17",16700,{"date":1028,"open":1019,"high":1019,"low":1019,"close":1019,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1019},"2025-07-16",{"date":1030,"open":1019,"high":1019,"low":1019,"close":1019,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1019},"2025-07-15",{"date":1032,"open":1019,"high":1019,"low":1033,"close":1019,"change":199,"percent_change":917,"volume":1034,"transactions":9,"vwap":1019},"2025-07-14",10.46,4300,{"date":1036,"open":1033,"high":1033,"low":1033,"close":1033,"change":209,"percent_change":209,"volume":1037,"transactions":9,"vwap":1033},"2025-07-11",3000,{"date":1039,"open":1033,"high":1033,"low":1033,"close":1033,"change":199,"percent_change":917,"volume":215,"transactions":9,"vwap":1033},"2025-07-10",{"date":1041,"open":1042,"high":1042,"low":1042,"close":1042,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1042},"2025-07-09",10.45,{"date":1044,"open":1042,"high":1042,"low":1042,"close":1042,"change":209,"percent_change":209,"volume":656,"transactions":9,"vwap":1042},"2025-07-08",{"date":1046,"open":938,"high":938,"low":1042,"close":1042,"change":1047,"percent_change":182,"volume":569,"transactions":9,"vwap":1042},"2025-07-07",0.009,{"date":1049,"open":1050,"high":1050,"low":1050,"close":1050,"change":1051,"percent_change":273,"volume":171,"transactions":9,"vwap":1050},"2025-07-03",10.441,-0.019,{"date":1053,"open":1033,"high":1033,"low":1033,"close":1033,"change":109,"percent_change":379,"volume":1054,"transactions":9,"vwap":1033},"2025-07-02",34400,{"date":1056,"open":1019,"high":1019,"low":1019,"close":1019,"change":199,"percent_change":917,"volume":1057,"transactions":9,"vwap":1019},"2025-07-01",8100,{"date":1059,"open":1033,"high":1033,"low":1033,"close":1033,"change":1060,"percent_change":213,"volume":442,"transactions":9,"vwap":1033},"2025-06-30",-0.003,{"date":1062,"open":1033,"high":1019,"low":1033,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2025-06-27",10.463,-0.012,-0.11,22100,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":522,"percent_change":523,"volume":527,"transactions":9,"vwap":1069},"2025-06-26",10.475,{"date":1071,"open":913,"high":913,"low":913,"close":913,"change":209,"percent_change":209,"volume":1072,"transactions":9,"vwap":913},"2025-06-25",2,{"date":1074,"open":913,"high":913,"low":913,"close":913,"change":109,"percent_change":379,"volume":224,"transactions":9,"vwap":913},"2025-06-24",{"date":1076,"open":916,"high":916,"low":916,"close":916,"change":209,"percent_change":209,"volume":1077,"transactions":9,"vwap":916},"2025-06-23",13,{"date":1079,"open":916,"high":916,"low":916,"close":916,"change":514,"percent_change":610,"volume":527,"transactions":9,"vwap":916},"2025-06-20",{"date":1081,"open":1033,"high":1033,"low":1042,"close":1042,"change":213,"percent_change":1082,"volume":1034,"transactions":9,"vwap":1042},"2025-06-18",-0.29,{"date":1084,"open":1042,"high":938,"low":1042,"close":938,"change":199,"percent_change":917,"volume":1057,"transactions":9,"vwap":938},"2025-06-17",{"date":1086,"open":938,"high":913,"low":1019,"close":1019,"change":272,"percent_change":441,"volume":1087,"transactions":9,"vwap":1019},"2025-06-16",9600,{"date":1089,"open":916,"high":916,"low":913,"close":913,"change":308,"percent_change":144,"volume":362,"transactions":9,"vwap":913},"2025-06-13",{"date":1091,"open":1042,"high":1019,"low":1042,"close":1042,"change":272,"percent_change":441,"volume":1092,"transactions":9,"vwap":1042},"2025-06-12",30900,{"date":1094,"open":1019,"high":1019,"low":1019,"close":1019,"change":209,"percent_change":209,"volume":43,"transactions":9,"vwap":1019},"2025-06-11",{"date":1096,"open":1019,"high":1019,"low":1019,"close":1019,"change":190,"percent_change":191,"volume":569,"transactions":9,"vwap":1019},"2025-06-10",{"date":1098,"open":1042,"high":1042,"low":1099,"close":1042,"change":1100,"percent_change":1101,"volume":578,"transactions":9,"vwap":1042},"2025-06-09",10.44,0.011,0.11,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1104},"2025-06-06",10.439,{"date":1106,"open":1107,"high":1104,"low":1107,"close":1104,"change":1108,"percent_change":1109,"volume":816,"transactions":9,"vwap":1104},"2025-06-05",10.42,0.019,0.18,{"date":1111,"open":1107,"high":1107,"low":1107,"close":1107,"change":209,"percent_change":209,"volume":206,"transactions":9,"vwap":1107},"2025-06-04",{"date":1113,"open":1107,"high":1107,"low":1107,"close":1107,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1107},"2025-06-03",{"date":1115,"open":1107,"high":1107,"low":1107,"close":1107,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1107},"2025-06-02",{"date":1117,"open":1118,"high":1107,"low":1118,"close":1107,"change":272,"percent_change":441,"volume":1119,"transactions":9,"vwap":1107},"2025-05-30",10.41,6700,{"date":1121,"open":1099,"high":1099,"low":1099,"close":1099,"change":1122,"percent_change":109,"volume":854,"transactions":9,"vwap":1099},"2025-05-29",-0.001,{"date":1124,"open":1118,"high":1042,"low":1118,"close":1050,"change":1125,"percent_change":149,"volume":1126,"transactions":9,"vwap":1050},"2025-05-28",0.036,22500,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1130,"change":342,"percent_change":1015,"volume":527,"transactions":9,"vwap":1130},"2025-05-27",10.34,10.405,{"date":1132,"open":916,"high":916,"low":1133,"close":1133,"change":209,"percent_change":209,"volume":381,"transactions":9,"vwap":1133},"2025-05-23",10.38,{"date":1135,"open":1136,"high":1133,"low":1136,"close":1133,"change":513,"percent_change":514,"volume":1137,"transactions":9,"vwap":1133},"2025-05-22",10.37,101600,{"date":1139,"open":1136,"high":1133,"low":1140,"close":1141,"change":517,"percent_change":518,"volume":434,"transactions":9,"vwap":1141},"2025-05-21",10.36,10.375,{"date":1143,"open":1144,"high":1140,"low":1144,"close":1140,"change":199,"percent_change":917,"volume":1145,"transactions":9,"vwap":1140},"2025-05-20",10.31,15300,{"date":1147,"open":1140,"high":1140,"low":1129,"close":1148,"change":199,"percent_change":917,"volume":702,"transactions":9,"vwap":1148},"2025-05-19",10.35,{"date":1150,"open":1151,"high":1129,"low":1151,"close":1129,"change":209,"percent_change":209,"volume":245,"transactions":9,"vwap":1129},"2025-05-16",10.32,{"date":1153,"open":1129,"high":1129,"low":1129,"close":1129,"change":209,"percent_change":209,"volume":1154,"transactions":9,"vwap":1129},"2025-05-15",26000,{"date":1156,"open":1140,"high":1140,"low":1151,"close":1129,"change":272,"percent_change":441,"volume":224,"transactions":9,"vwap":1129},"2025-05-14",{"date":1158,"open":1159,"high":1140,"low":1160,"close":1140,"change":190,"percent_change":191,"volume":809,"transactions":9,"vwap":1140},"2025-05-13",10.3,10.29,{"date":1162,"open":1163,"high":1129,"low":1163,"close":1129,"change":308,"percent_change":1164,"volume":527,"transactions":9,"vwap":1129},"2025-05-12",10.28,0.39,{"date":1166,"open":1129,"high":1129,"low":1159,"close":1159,"change":450,"percent_change":1167,"volume":527,"transactions":9,"vwap":1159},"2025-05-09",-0.39,{"date":1169,"open":1163,"high":1129,"low":1163,"close":1129,"change":209,"percent_change":209,"volume":527,"transactions":9,"vwap":1129},"2025-05-08",{"date":1171,"open":1129,"high":1129,"low":1159,"close":1129,"change":308,"percent_change":1164,"volume":245,"transactions":9,"vwap":1129},"2025-05-07",{"date":1173,"open":1174,"high":1174,"low":1159,"close":1159,"change":209,"percent_change":209,"volume":527,"transactions":9,"vwap":1159},"2025-05-06",10.4,{"date":1176,"open":1159,"high":1159,"low":1159,"close":1159,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1159},"2025-05-05",{"date":1178,"open":1159,"high":1159,"low":1159,"close":1159,"change":209,"percent_change":209,"volume":578,"transactions":9,"vwap":1159},"2025-05-02",{"date":1180,"open":1159,"high":1159,"low":1159,"close":1159,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1159},"2025-05-01",{"date":1182,"open":1160,"high":1144,"low":1160,"close":1159,"change":190,"percent_change":191,"volume":1183,"transactions":9,"vwap":1159},"2025-04-30",902800,{"date":1185,"open":975,"high":1163,"low":975,"close":1163,"change":272,"percent_change":441,"volume":1186,"transactions":9,"vwap":1163},"2025-04-29",26200,{"date":1188,"open":1189,"high":1159,"low":975,"close":1159,"change":104,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1159},"2025-04-28",10.273,0.59,10100,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1194},"2025-04-25",10.24,{"date":1196,"open":1197,"high":1197,"low":1194,"close":1194,"change":209,"percent_change":209,"volume":238,"transactions":9,"vwap":1194},"2025-04-24",10.255,{"date":1199,"open":1194,"high":1194,"low":1194,"close":1194,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1194},"2025-04-23",{"date":1201,"open":1194,"high":1194,"low":1194,"close":1194,"change":209,"percent_change":209,"volume":331,"transactions":9,"vwap":1194},"2025-04-22",{"date":1203,"open":1194,"high":1194,"low":1194,"close":1194,"change":230,"percent_change":1204,"volume":527,"transactions":9,"vwap":1194},"2025-04-21",0.29,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1207},"2025-04-17",10.21,{"date":1209,"open":1194,"high":1194,"low":1207,"close":1207,"change":450,"percent_change":1167,"volume":1210,"transactions":9,"vwap":1207},"2025-04-16",7400,{"date":1212,"open":1213,"high":1213,"low":1213,"close":1213,"change":190,"percent_change":1214,"volume":238,"transactions":9,"vwap":1213},"2025-04-15",10.25,0.2,{"date":1216,"open":1217,"high":1217,"low":1217,"close":1217,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1217},"2025-04-14",10.23,{"date":1219,"open":1217,"high":1217,"low":1217,"close":1217,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1217},"2025-04-11",{"date":1221,"open":1222,"high":1217,"low":1222,"close":1217,"change":199,"percent_change":917,"volume":171,"transactions":9,"vwap":1217},"2025-04-10",10.22,{"date":1224,"open":1222,"high":1222,"low":1222,"close":1222,"change":336,"percent_change":248,"volume":171,"transactions":9,"vwap":1222},"2025-04-09",{"date":1226,"open":1227,"high":1227,"low":1227,"close":1227,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1227},"2025-04-08",10.225,{"date":1229,"open":1222,"high":1217,"low":1207,"close":1227,"change":522,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1227},"2025-04-07",-0.15,201300,{"date":1233,"open":1234,"high":1194,"low":1234,"close":1194,"change":190,"percent_change":1214,"volume":1235,"transactions":9,"vwap":1194},"2025-04-04",10.231,3800,{"date":1237,"open":1217,"high":1238,"low":1222,"close":1222,"change":109,"percent_change":379,"volume":1239,"transactions":9,"vwap":1222},"2025-04-03",10.234,10600,{"date":1241,"open":1222,"high":1194,"low":1222,"close":1217,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1217},"2025-04-02",0.08,0.79,15400,{"date":1246,"open":1194,"high":1213,"low":1247,"close":1247,"change":379,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2025-04-01",10.15,-0.98,6100,{"date":1251,"open":1213,"high":1213,"low":1213,"close":1213,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1213},"2025-03-31",{"date":1253,"open":1213,"high":1213,"low":1213,"close":1213,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1213},"2025-03-28",{"date":1255,"open":1217,"high":1213,"low":1217,"close":1213,"change":230,"percent_change":1204,"volume":1256,"transactions":9,"vwap":1213},"2025-03-27",8900,{"date":1258,"open":1217,"high":1217,"low":1259,"close":1222,"change":209,"percent_change":209,"volume":1260,"transactions":9,"vwap":1222},"2025-03-26",10.206,7100,{"date":1262,"open":1222,"high":1222,"low":1263,"close":1222,"change":209,"percent_change":209,"volume":1264,"transactions":9,"vwap":1222},"2025-03-25",10.2,2600,{"date":1266,"open":1222,"high":1222,"low":1222,"close":1222,"change":190,"percent_change":1214,"volume":206,"transactions":9,"vwap":1222},"2025-03-24",{"date":1268,"open":1263,"high":1217,"low":1263,"close":1263,"change":272,"percent_change":1269,"volume":854,"transactions":9,"vwap":1263},"2025-03-21",-0.2,{"date":1271,"open":1222,"high":1222,"low":1222,"close":1222,"change":190,"percent_change":1214,"volume":702,"transactions":9,"vwap":1222},"2025-03-20",{"date":1273,"open":1263,"high":1263,"low":1263,"close":1263,"change":190,"percent_change":1214,"volume":702,"transactions":9,"vwap":1263},"2025-03-19",{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1276},"2025-03-18",10.18,{"date":1278,"open":1276,"high":1276,"low":1276,"close":1276,"change":230,"percent_change":1279,"volume":206,"transactions":9,"vwap":1276},"2025-03-17",0.3,{"date":1281,"open":1247,"high":1247,"low":1247,"close":1247,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1247},"2025-03-14",{"date":1283,"open":1247,"high":1247,"low":1247,"close":1247,"change":213,"percent_change":1082,"volume":527,"transactions":9,"vwap":1247},"2025-03-13",{"date":1285,"open":1276,"high":1276,"low":1276,"close":1276,"change":209,"percent_change":209,"volume":218,"transactions":9,"vwap":1276},"2025-03-12",{"date":1287,"open":1288,"high":1288,"low":1276,"close":1276,"change":209,"percent_change":209,"volume":224,"transactions":9,"vwap":1276},"2025-03-11",10.182,{"date":1290,"open":1276,"high":1276,"low":1276,"close":1276,"change":209,"percent_change":209,"volume":527,"transactions":9,"vwap":1276},"2025-03-10",{"date":1292,"open":1276,"high":1293,"low":1276,"close":1276,"change":209,"percent_change":209,"volume":344,"transactions":9,"vwap":1276},"2025-03-07",10.185,{"date":1295,"open":1276,"high":1276,"low":1276,"close":1276,"change":450,"percent_change":1167,"volume":215,"transactions":9,"vwap":1276},"2025-03-06",{"date":1297,"open":1222,"high":1222,"low":1222,"close":1222,"change":308,"percent_change":1164,"volume":527,"transactions":9,"vwap":1222},"2025-03-05",{"date":1299,"open":1276,"high":1217,"low":1276,"close":1276,"change":209,"percent_change":209,"volume":1300,"transactions":9,"vwap":1276},"2025-03-04",35000,{"date":1302,"open":1276,"high":1276,"low":1276,"close":1276,"change":272,"percent_change":1269,"volume":854,"transactions":9,"vwap":1276},"2025-03-03",{"date":1304,"open":1263,"high":1263,"low":1263,"close":1263,"change":230,"percent_change":1204,"volume":371,"transactions":9,"vwap":1263},"2025-02-28",{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":1309,"percent_change":104,"volume":1310,"transactions":9,"vwap":1308},"2025-02-27",10.165,10.17,0.006,11800,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":1314,"percent_change":308,"volume":331,"transactions":9,"vwap":1313},"2025-02-26",10.164,0.004,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":1318,"percent_change":450,"volume":218,"transactions":9,"vwap":1317},"2025-02-25",10.16,-0.004,{"date":1320,"open":1317,"high":1313,"low":1317,"close":1313,"change":1314,"percent_change":308,"volume":854,"transactions":9,"vwap":1313},"2025-02-24",{"date":1322,"open":1323,"high":1317,"low":1247,"close":1317,"change":199,"percent_change":917,"volume":836,"transactions":9,"vwap":1317},"2025-02-21",10.157,{"date":1325,"open":1247,"high":1326,"low":1247,"close":1247,"change":209,"percent_change":209,"volume":583,"transactions":9,"vwap":1247},"2025-02-20",10.155,{"date":1328,"open":1247,"high":1329,"low":1247,"close":1247,"change":209,"percent_change":209,"volume":1330,"transactions":9,"vwap":1247},"2025-02-19",10.154,3600,{"date":1332,"open":1333,"high":1247,"low":1333,"close":1247,"change":199,"percent_change":917,"volume":1334,"transactions":9,"vwap":1247},"2025-02-18",10.14,1800,{"date":1336,"open":1247,"high":1247,"low":1333,"close":1333,"change":109,"percent_change":379,"volume":1337,"transactions":9,"vwap":1333},"2025-02-14",4100,{"date":1339,"open":1247,"high":1247,"low":1247,"close":1247,"change":209,"percent_change":209,"volume":238,"transactions":9,"vwap":1247},"2025-02-13",{"date":1341,"open":1342,"high":1326,"low":1333,"close":1247,"change":209,"percent_change":209,"volume":479,"transactions":9,"vwap":1247},"2025-02-12",10.141,{"date":1344,"open":1333,"high":1247,"low":1333,"close":1247,"change":209,"percent_change":209,"volume":1345,"transactions":9,"vwap":1247},"2025-02-11",17600,{"date":1347,"open":173,"high":1247,"low":173,"close":1247,"change":517,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1247},"2025-02-10",0.15,7700,{"date":177,"open":173,"high":1351,"low":173,"close":1351,"change":513,"percent_change":514,"volume":206,"transactions":9,"vwap":1351},10.135]