[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KCHV":3,"homepage-market-summary":28,"stock-historical-KCHV":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KCHV","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Kochav Defense Acquisition Corp. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Kochav Defense Acquisition Corp is a blank check company.","2","New York, NY",false,{"close":16,"open":17,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":17,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.48,10.49,10.47,0.01,0.1,36062,21,10.4803,10.03,36462.17196887069,97.8,286,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":37,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":37},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":37},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":37},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},1,1000,{"period_high":17,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},9.93,46394,13268723.896778,4.59,"2025-07-21",[180,181,186,191,198,206,213,218,224,230,236,241,247,253,259,264,270,276,280,283,287,291,295,299,303,307,313,318,324,329,335,338,345,351,356,359,364,369,373,375,378,381,384,387,390,393,398,402,407,410,412,416,419,422,426,428,430,432,435,437,442,445,448,450,452,457,459,461,464,466,469,472,478,482,485,487,491,495,497,500,502,504,507,510,513,515,518,523,526,529,532,535,538,543,546,550,552,554,556,558,561,565,569,571,575,578,581,586,588,590,593,595,597,599,601,603,606,608,613,615,617,619,622,624,627,629,632,635,637,640,643,647,651,654,659,662,665,668,671,673,676,679,683,688,691,694,697,700,702,704,707,710,712,715,717,720,723,726,729,732,736,740,744,746,748,750,753,756,760,763,765,770,772,774,779,781,783,786,789,791,794,798,802,805,808,811,814,817,820,822,825,827,830,833,836,838,841,843,845,848,850,853,856,859,861,865,867,869,871,873,878,882,885,888,891,894,896,900,902,906,909,911,913,918,921,926,931,934,940,945,949,952,955,958,961,965,968,971,974,976,979,982,986,988,991,997,999,1002,1004,1007,1010,1013,1016,1020,1022,1025,1027,1030,1033,1036,1038,1040,1042,1044,1047,1050,1053,1057,1060,1063,1066,1069,1072,1075,1078,1080,1082,1086,1090,1092,1096,1099,1101,1104,1107,1111],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":16,"high":16,"low":18,"close":18,"change":19,"percent_change":20,"volume":183,"transactions":184,"vwap":185},"2026-10-02",184647.713043,79,10.4716,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":19,"percent_change":20,"volume":189,"transactions":190,"vwap":188},"2026-09-29",10.46,1007,7,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-24",10.45,0,3055.4282,11,10.4499,{"date":199,"open":200,"high":193,"low":200,"close":193,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-23",10.44,0.0051,0.05,4223,26,10.4475,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":196,"vwap":212},"2026-09-22",10.4449,-0.0051,-0.05,264,10.454,{"date":214,"open":200,"high":193,"low":200,"close":193,"change":194,"percent_change":194,"volume":215,"transactions":216,"vwap":217},"2026-09-18",29342,53,10.4421,{"date":219,"open":220,"high":193,"low":220,"close":193,"change":19,"percent_change":20,"volume":221,"transactions":222,"vwap":223},"2026-09-17",10.445,1579,41,10.4489,{"date":225,"open":200,"high":200,"low":200,"close":200,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":200},"2026-09-16",-0.01,-0.1,21152,29,{"date":231,"open":220,"high":188,"low":232,"close":193,"change":194,"percent_change":194,"volume":233,"transactions":234,"vwap":235},"2026-09-11",10.4439,13640,25,10.4533,{"date":237,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":194,"volume":238,"transactions":239,"vwap":240},"2026-09-08",2276,12,10.4498,{"date":242,"open":243,"high":193,"low":243,"close":193,"change":19,"percent_change":20,"volume":244,"transactions":245,"vwap":246},"2026-09-02",10.43,300943.774026,54,10.4301,{"date":248,"open":243,"high":220,"low":249,"close":200,"change":194,"percent_change":194,"volume":250,"transactions":251,"vwap":252},"2026-08-28",10.42,202854,254,10.4329,{"date":254,"open":200,"high":200,"low":200,"close":200,"change":255,"percent_change":19,"volume":256,"transactions":257,"vwap":258},"2026-08-27",0.0012,454,9,10.4399,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":194,"percent_change":194,"volume":262,"transactions":239,"vwap":263},"2026-08-26",10.4388,150,10.4383,{"date":265,"open":243,"high":261,"low":243,"close":261,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":246},"2026-08-25",0.0087,0.08,100170,209,{"date":271,"open":243,"high":200,"low":243,"close":246,"change":272,"percent_change":194,"volume":273,"transactions":274,"vwap":275},"2026-08-24",0.0001,79647,20,10.4303,{"date":277,"open":243,"high":243,"low":243,"close":243,"change":194,"percent_change":194,"volume":278,"transactions":196,"vwap":279},"2026-08-21",5018,10.4299,{"date":281,"open":243,"high":243,"low":243,"close":243,"change":226,"percent_change":227,"volume":282,"transactions":274,"vwap":243},"2026-08-20",102013,{"date":284,"open":200,"high":200,"low":200,"close":200,"change":19,"percent_change":20,"volume":285,"transactions":196,"vwap":286},"2026-08-19",516,10.4398,{"date":288,"open":243,"high":243,"low":243,"close":243,"change":194,"percent_change":194,"volume":289,"transactions":290,"vwap":243},"2026-08-18",311,8,{"date":292,"open":243,"high":243,"low":243,"close":243,"change":194,"percent_change":194,"volume":293,"transactions":294,"vwap":279},"2026-08-17",6176,13,{"date":296,"open":243,"high":243,"low":243,"close":243,"change":194,"percent_change":194,"volume":297,"transactions":298,"vwap":243},"2026-08-14",1109,15,{"date":300,"open":243,"high":243,"low":243,"close":243,"change":194,"percent_change":194,"volume":301,"transactions":302,"vwap":246},"2026-08-13",5629,17,{"date":304,"open":249,"high":243,"low":249,"close":243,"change":19,"percent_change":20,"volume":305,"transactions":302,"vwap":306},"2026-08-12",6514,10.4207,{"date":308,"open":249,"high":249,"low":249,"close":249,"change":309,"percent_change":310,"volume":311,"transactions":239,"vwap":312},"2026-08-11",0.02,0.19,591,10.4186,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":226,"percent_change":227,"volume":316,"transactions":317,"vwap":315},"2026-08-10",10.4,50097,22,{"date":319,"open":315,"high":320,"low":315,"close":320,"change":226,"percent_change":227,"volume":321,"transactions":322,"vwap":323},"2026-08-06",10.41,102285.951084,47,10.4001,{"date":325,"open":249,"high":249,"low":249,"close":249,"change":309,"percent_change":310,"volume":326,"transactions":327,"vwap":328},"2026-08-05",1070,31,10.4188,{"date":330,"open":315,"high":315,"low":331,"close":315,"change":194,"percent_change":194,"volume":332,"transactions":333,"vwap":334},"2026-08-04",10.39,35770,35,10.3999,{"date":336,"open":315,"high":315,"low":315,"close":315,"change":19,"percent_change":20,"volume":337,"transactions":290,"vwap":315},"2026-08-03",60017.921522,{"date":339,"open":340,"high":315,"low":331,"close":331,"change":341,"percent_change":310,"volume":342,"transactions":343,"vwap":344},"2026-07-31",10.395,0.0199,76023.108903,167,10.3901,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":272,"percent_change":194,"volume":349,"transactions":298,"vwap":350},"2026-07-30",10.37,10.3701,1030,10.3709,{"date":352,"open":347,"high":347,"low":347,"close":347,"change":353,"percent_change":354,"volume":355,"transactions":234,"vwap":347},"2026-07-28",-0.03,-0.29,9290,{"date":357,"open":315,"high":315,"low":315,"close":315,"change":194,"percent_change":194,"volume":358,"transactions":290,"vwap":315},"2026-07-23",20514,{"date":360,"open":331,"high":315,"low":331,"close":315,"change":19,"percent_change":20,"volume":361,"transactions":362,"vwap":363},"2026-07-21",2982,112,10.3962,{"date":365,"open":331,"high":331,"low":331,"close":331,"change":366,"percent_change":367,"volume":368,"transactions":9,"vwap":331},"2026-07-17",0.03,0.29,500,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":353,"percent_change":354,"volume":372,"transactions":9,"vwap":371},"2026-07-16",10.36,206800,{"date":374,"open":331,"high":331,"low":331,"close":331,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":331},"2026-07-15",{"date":376,"open":331,"high":331,"low":331,"close":331,"change":309,"percent_change":310,"volume":377,"transactions":9,"vwap":331},"2026-07-14",600,{"date":379,"open":331,"high":331,"low":371,"close":347,"change":19,"percent_change":20,"volume":380,"transactions":9,"vwap":347},"2026-07-13",21200,{"date":382,"open":347,"high":347,"low":371,"close":371,"change":194,"percent_change":194,"volume":383,"transactions":9,"vwap":371},"2026-07-10",15000,{"date":385,"open":371,"high":371,"low":371,"close":371,"change":226,"percent_change":227,"volume":386,"transactions":9,"vwap":371},"2026-07-09",200,{"date":388,"open":347,"high":347,"low":371,"close":347,"change":194,"percent_change":194,"volume":389,"transactions":9,"vwap":347},"2026-07-08",90600,{"date":391,"open":371,"high":331,"low":371,"close":347,"change":194,"percent_change":194,"volume":392,"transactions":9,"vwap":347},"2026-07-07",700,{"date":394,"open":347,"high":347,"low":371,"close":347,"change":395,"percent_change":396,"volume":397,"transactions":9,"vwap":347},"2026-07-06",-0.02,-0.19,16100,{"date":399,"open":371,"high":331,"low":371,"close":331,"change":400,"percent_change":202,"volume":401,"transactions":9,"vwap":331},"2026-07-02",0.005,1200,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":406,"volume":386,"transactions":9,"vwap":404},"2026-07-01",10.385,0.015,0.14,{"date":408,"open":331,"high":331,"low":347,"close":347,"change":194,"percent_change":194,"volume":409,"transactions":9,"vwap":347},"2026-06-30",30200,{"date":411,"open":347,"high":347,"low":347,"close":347,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":347},"2026-06-29",{"date":413,"open":414,"high":331,"low":414,"close":347,"change":19,"percent_change":20,"volume":415,"transactions":9,"vwap":347},"2026-06-26",10.35,54500,{"date":417,"open":371,"high":347,"low":414,"close":371,"change":226,"percent_change":227,"volume":418,"transactions":9,"vwap":371},"2026-06-25",73600,{"date":420,"open":347,"high":347,"low":347,"close":347,"change":194,"percent_change":194,"volume":421,"transactions":9,"vwap":347},"2026-06-24",125000,{"date":423,"open":371,"high":347,"low":424,"close":347,"change":395,"percent_change":396,"volume":425,"transactions":9,"vwap":347},"2026-06-23",10.355,17600,{"date":427,"open":331,"high":331,"low":331,"close":331,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":331},"2026-06-22",{"date":429,"open":331,"high":331,"low":331,"close":331,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":331},"2026-06-18",{"date":431,"open":331,"high":331,"low":331,"close":331,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":331},"2026-06-17",{"date":433,"open":371,"high":331,"low":371,"close":331,"change":194,"percent_change":194,"volume":434,"transactions":9,"vwap":331},"2026-06-16",1300,{"date":436,"open":331,"high":331,"low":331,"close":331,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":331},"2026-06-15",{"date":438,"open":331,"high":331,"low":331,"close":331,"change":439,"percent_change":440,"volume":441,"transactions":9,"vwap":331},"2026-06-12",0.04,0.39,100,{"date":443,"open":414,"high":414,"low":414,"close":414,"change":19,"percent_change":20,"volume":444,"transactions":9,"vwap":414},"2026-06-11",17000,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":447},"2026-06-10",10.34,{"date":449,"open":447,"high":447,"low":447,"close":447,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":447},"2026-06-09",{"date":451,"open":447,"high":447,"low":447,"close":447,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":447},"2026-06-08",{"date":453,"open":454,"high":447,"low":455,"close":447,"change":226,"percent_change":227,"volume":456,"transactions":9,"vwap":447},"2026-06-05",10.335,10.321,226700,{"date":458,"open":414,"high":414,"low":414,"close":414,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":414},"2026-06-04",{"date":460,"open":414,"high":414,"low":414,"close":414,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":414},"2026-06-03",{"date":462,"open":414,"high":414,"low":414,"close":414,"change":19,"percent_change":20,"volume":463,"transactions":9,"vwap":414},"2026-06-02",20800,{"date":465,"open":447,"high":447,"low":447,"close":447,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":447},"2026-06-01",{"date":467,"open":447,"high":447,"low":447,"close":447,"change":194,"percent_change":194,"volume":468,"transactions":9,"vwap":447},"2026-05-29",50000,{"date":470,"open":447,"high":447,"low":447,"close":447,"change":405,"percent_change":471,"volume":386,"transactions":9,"vwap":447},"2026-05-28",0.15,{"date":473,"open":474,"high":474,"low":475,"close":475,"change":476,"percent_change":477,"volume":377,"transactions":9,"vwap":475},"2026-05-27",10.336,10.325,-0.015,-0.15,{"date":479,"open":480,"high":447,"low":480,"close":447,"change":309,"percent_change":310,"volume":481,"transactions":9,"vwap":447},"2026-05-26",10.315,308800,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":484},"2026-05-22",10.32,{"date":486,"open":484,"high":484,"low":484,"close":484,"change":194,"percent_change":194,"volume":441,"transactions":9,"vwap":484},"2026-05-21",{"date":488,"open":484,"high":484,"low":489,"close":484,"change":19,"percent_change":20,"volume":490,"transactions":9,"vwap":484},"2026-05-20",10.319,3200,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":194,"percent_change":194,"volume":494,"transactions":9,"vwap":493},"2026-05-19",10.31,2700,{"date":496,"open":493,"high":493,"low":493,"close":493,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":493},"2026-05-18",{"date":498,"open":493,"high":493,"low":493,"close":493,"change":194,"percent_change":194,"volume":499,"transactions":9,"vwap":493},"2026-05-15",34500,{"date":501,"open":493,"high":493,"low":493,"close":493,"change":226,"percent_change":227,"volume":368,"transactions":9,"vwap":493},"2026-05-14",{"date":503,"open":484,"high":484,"low":484,"close":484,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":484},"2026-05-13",{"date":505,"open":484,"high":484,"low":484,"close":484,"change":194,"percent_change":194,"volume":506,"transactions":9,"vwap":484},"2026-05-12",4100,{"date":508,"open":484,"high":484,"low":484,"close":484,"change":366,"percent_change":367,"volume":509,"transactions":9,"vwap":484},"2026-05-11",300,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":512},"2026-05-08",10.29,{"date":514,"open":512,"high":512,"low":512,"close":512,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":512},"2026-05-07",{"date":516,"open":512,"high":512,"low":512,"close":512,"change":194,"percent_change":194,"volume":517,"transactions":9,"vwap":512},"2026-05-06",75100,{"date":519,"open":520,"high":521,"low":520,"close":512,"change":194,"percent_change":194,"volume":522,"transactions":9,"vwap":512},"2026-05-05",10.28,10.3,17700,{"date":524,"open":520,"high":512,"low":520,"close":512,"change":194,"percent_change":194,"volume":525,"transactions":9,"vwap":512},"2026-05-04",17300,{"date":527,"open":512,"high":512,"low":512,"close":512,"change":194,"percent_change":194,"volume":528,"transactions":9,"vwap":512},"2026-05-01",2000,{"date":530,"open":512,"high":512,"low":512,"close":512,"change":226,"percent_change":227,"volume":531,"transactions":9,"vwap":512},"2026-04-30",1100,{"date":533,"open":521,"high":521,"low":520,"close":521,"change":353,"percent_change":354,"volume":534,"transactions":9,"vwap":521},"2026-04-29",13100,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":366,"percent_change":367,"volume":441,"transactions":9,"vwap":537},"2026-04-28",10.33,{"date":539,"open":493,"high":540,"low":541,"close":521,"change":194,"percent_change":194,"volume":542,"transactions":9,"vwap":521},"2026-04-27",10.316,10.299,51200,{"date":544,"open":512,"high":521,"low":512,"close":521,"change":309,"percent_change":310,"volume":545,"transactions":9,"vwap":521},"2026-04-24",80200,{"date":547,"open":520,"high":520,"low":520,"close":520,"change":548,"percent_change":549,"volume":441,"transactions":9,"vwap":520},"2026-04-23",-0.04,-0.39,{"date":551,"open":484,"high":484,"low":484,"close":484,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":484},"2026-04-22",{"date":553,"open":484,"high":484,"low":484,"close":484,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":484},"2026-04-21",{"date":555,"open":484,"high":484,"low":484,"close":484,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":484},"2026-04-20",{"date":557,"open":484,"high":484,"low":484,"close":484,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":484},"2026-04-17",{"date":559,"open":484,"high":484,"low":484,"close":484,"change":309,"percent_change":310,"volume":560,"transactions":9,"vwap":484},"2026-04-16",50200,{"date":562,"open":563,"high":521,"low":563,"close":521,"change":366,"percent_change":367,"volume":564,"transactions":9,"vwap":521},"2026-04-15",10.265,48700,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":194,"percent_change":194,"volume":568,"transactions":9,"vwap":567},"2026-04-14",10.27,800,{"date":570,"open":567,"high":567,"low":567,"close":567,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":567},"2026-04-13",{"date":572,"open":573,"high":567,"low":573,"close":567,"change":309,"percent_change":165,"volume":574,"transactions":9,"vwap":567},"2026-04-10",10.26,60800,{"date":576,"open":577,"high":577,"low":577,"close":577,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":577},"2026-04-09",10.25,{"date":579,"open":577,"high":577,"low":577,"close":577,"change":19,"percent_change":20,"volume":580,"transactions":9,"vwap":577},"2026-04-08",6500,{"date":582,"open":583,"high":583,"low":584,"close":584,"change":194,"percent_change":194,"volume":585,"transactions":9,"vwap":584},"2026-04-07",10.245,10.24,33800,{"date":587,"open":584,"high":584,"low":584,"close":584,"change":226,"percent_change":227,"volume":509,"transactions":9,"vwap":584},"2026-04-06",{"date":589,"open":584,"high":577,"low":584,"close":577,"change":194,"percent_change":194,"volume":509,"transactions":9,"vwap":577},"2026-04-02",{"date":591,"open":577,"high":577,"low":577,"close":577,"change":194,"percent_change":194,"volume":592,"transactions":9,"vwap":577},"2026-04-01",53200,{"date":594,"open":577,"high":577,"low":577,"close":577,"change":194,"percent_change":194,"volume":441,"transactions":9,"vwap":577},"2026-03-31",{"date":596,"open":577,"high":577,"low":577,"close":577,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":577},"2026-03-30",{"date":598,"open":577,"high":577,"low":577,"close":577,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":577},"2026-03-27",{"date":600,"open":577,"high":577,"low":577,"close":577,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":577},"2026-03-26",{"date":602,"open":577,"high":577,"low":577,"close":577,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":577},"2026-03-25",{"date":604,"open":577,"high":577,"low":577,"close":577,"change":194,"percent_change":194,"volume":605,"transactions":9,"vwap":577},"2026-03-24",400,{"date":607,"open":577,"high":577,"low":577,"close":577,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":577},"2026-03-23",{"date":609,"open":610,"high":577,"low":611,"close":577,"change":194,"percent_change":194,"volume":612,"transactions":9,"vwap":577},"2026-03-20",10.23,10.22,13800,{"date":614,"open":577,"high":577,"low":577,"close":577,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":577},"2026-03-19",{"date":616,"open":610,"high":577,"low":610,"close":577,"change":194,"percent_change":194,"volume":509,"transactions":9,"vwap":577},"2026-03-18",{"date":618,"open":577,"high":577,"low":577,"close":577,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":577},"2026-03-17",{"date":620,"open":621,"high":577,"low":621,"close":577,"change":194,"percent_change":194,"volume":605,"transactions":9,"vwap":577},"2026-03-16",10.232,{"date":623,"open":577,"high":577,"low":577,"close":577,"change":194,"percent_change":194,"volume":441,"transactions":9,"vwap":577},"2026-03-13",{"date":625,"open":577,"high":577,"low":577,"close":577,"change":194,"percent_change":194,"volume":626,"transactions":9,"vwap":577},"2026-03-12",2200,{"date":628,"open":577,"high":577,"low":577,"close":577,"change":194,"percent_change":194,"volume":441,"transactions":9,"vwap":577},"2026-03-11",{"date":630,"open":577,"high":577,"low":577,"close":577,"change":194,"percent_change":194,"volume":631,"transactions":9,"vwap":577},"2026-03-10",4400,{"date":633,"open":584,"high":577,"low":584,"close":577,"change":194,"percent_change":194,"volume":634,"transactions":9,"vwap":577},"2026-03-09",11500,{"date":636,"open":584,"high":577,"low":584,"close":577,"change":19,"percent_change":20,"volume":172,"transactions":9,"vwap":577},"2026-03-06",{"date":638,"open":610,"high":584,"low":610,"close":584,"change":19,"percent_change":20,"volume":639,"transactions":9,"vwap":584},"2026-03-05",17500,{"date":641,"open":610,"high":610,"low":610,"close":610,"change":194,"percent_change":194,"volume":642,"transactions":9,"vwap":610},"2026-03-04",15800,{"date":644,"open":611,"high":610,"low":645,"close":610,"change":194,"percent_change":194,"volume":646,"transactions":9,"vwap":610},"2026-03-03",10.217,16300,{"date":648,"open":649,"high":610,"low":649,"close":610,"change":19,"percent_change":20,"volume":650,"transactions":9,"vwap":610},"2026-03-02",10.21,91000,{"date":652,"open":653,"high":611,"low":653,"close":611,"change":19,"percent_change":20,"volume":568,"transactions":9,"vwap":611},"2026-02-27",10.2,{"date":655,"open":656,"high":657,"low":656,"close":649,"change":194,"percent_change":194,"volume":658,"transactions":9,"vwap":649},"2026-02-26",10.205,10.215,19200,{"date":660,"open":661,"high":649,"low":661,"close":649,"change":194,"percent_change":194,"volume":386,"transactions":9,"vwap":649},"2026-02-25",10.19,{"date":663,"open":649,"high":649,"low":661,"close":649,"change":19,"percent_change":20,"volume":664,"transactions":9,"vwap":649},"2026-02-24",51500,{"date":666,"open":667,"high":653,"low":667,"close":653,"change":19,"percent_change":20,"volume":392,"transactions":9,"vwap":653},"2026-02-23",10.18,{"date":669,"open":661,"high":653,"low":661,"close":661,"change":19,"percent_change":20,"volume":670,"transactions":9,"vwap":661},"2026-02-20",21300,{"date":672,"open":649,"high":649,"low":667,"close":667,"change":194,"percent_change":194,"volume":392,"transactions":9,"vwap":667},"2026-02-19",{"date":674,"open":667,"high":649,"low":667,"close":667,"change":194,"percent_change":194,"volume":675,"transactions":9,"vwap":667},"2026-02-18",68200,{"date":677,"open":667,"high":649,"low":667,"close":667,"change":194,"percent_change":194,"volume":678,"transactions":9,"vwap":667},"2026-02-17",51000,{"date":680,"open":649,"high":649,"low":667,"close":667,"change":681,"percent_change":210,"volume":682,"transactions":9,"vwap":667},"2026-02-13",-0.005,59000,{"date":684,"open":584,"high":584,"low":667,"close":685,"change":686,"percent_change":86,"volume":687,"transactions":9,"vwap":685},"2026-02-12",10.185,-0.025,50100,{"date":689,"open":690,"high":649,"low":690,"close":649,"change":194,"percent_change":194,"volume":386,"transactions":9,"vwap":649},"2026-02-11",10.17,{"date":692,"open":584,"high":584,"low":661,"close":649,"change":395,"percent_change":693,"volume":377,"transactions":9,"vwap":649},"2026-02-10",-0.2,{"date":695,"open":661,"high":610,"low":661,"close":610,"change":309,"percent_change":165,"volume":696,"transactions":9,"vwap":610},"2026-02-09",900,{"date":698,"open":661,"high":649,"low":661,"close":649,"change":309,"percent_change":165,"volume":699,"transactions":9,"vwap":649},"2026-02-06",100400,{"date":701,"open":661,"high":661,"low":661,"close":661,"change":226,"percent_change":227,"volume":441,"transactions":9,"vwap":661},"2026-02-05",{"date":703,"open":667,"high":649,"low":667,"close":653,"change":309,"percent_change":165,"volume":377,"transactions":9,"vwap":653},"2026-02-04",{"date":705,"open":573,"high":573,"low":667,"close":667,"change":548,"percent_change":549,"volume":706,"transactions":9,"vwap":667},"2026-02-03",10700,{"date":708,"open":649,"high":611,"low":653,"close":611,"change":19,"percent_change":20,"volume":709,"transactions":9,"vwap":611},"2026-02-02",59800,{"date":711,"open":667,"high":649,"low":667,"close":649,"change":19,"percent_change":20,"volume":368,"transactions":9,"vwap":649},"2026-01-30",{"date":713,"open":690,"high":611,"low":690,"close":653,"change":194,"percent_change":194,"volume":714,"transactions":9,"vwap":653},"2026-01-29",3500,{"date":716,"open":653,"high":653,"low":653,"close":653,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":653},"2026-01-28",{"date":718,"open":649,"high":649,"low":667,"close":653,"change":194,"percent_change":194,"volume":719,"transactions":9,"vwap":653},"2026-01-27",200400,{"date":721,"open":722,"high":649,"low":722,"close":653,"change":19,"percent_change":20,"volume":377,"transactions":9,"vwap":653},"2026-01-26",10.16,{"date":724,"open":653,"high":653,"low":722,"close":661,"change":194,"percent_change":194,"volume":725,"transactions":9,"vwap":661},"2026-01-23",100500,{"date":727,"open":661,"high":653,"low":661,"close":661,"change":194,"percent_change":194,"volume":728,"transactions":9,"vwap":661},"2026-01-22",32300,{"date":730,"open":667,"high":649,"low":667,"close":661,"change":194,"percent_change":194,"volume":731,"transactions":9,"vwap":661},"2026-01-21",1800,{"date":733,"open":667,"high":661,"low":667,"close":661,"change":366,"percent_change":734,"volume":735,"transactions":9,"vwap":661},"2026-01-20",0.3,46400,{"date":737,"open":722,"high":738,"low":722,"close":722,"change":19,"percent_change":20,"volume":739,"transactions":9,"vwap":722},"2026-01-16",10.165,1500,{"date":741,"open":742,"high":742,"low":742,"close":742,"change":194,"percent_change":194,"volume":743,"transactions":9,"vwap":742},"2026-01-15",10.15,2300,{"date":745,"open":690,"high":690,"low":742,"close":742,"change":194,"percent_change":194,"volume":531,"transactions":9,"vwap":742},"2026-01-14",{"date":747,"open":690,"high":690,"low":742,"close":742,"change":194,"percent_change":194,"volume":714,"transactions":9,"vwap":742},"2026-01-13",{"date":749,"open":690,"high":690,"low":742,"close":742,"change":194,"percent_change":194,"volume":401,"transactions":9,"vwap":742},"2026-01-12",{"date":751,"open":667,"high":667,"low":742,"close":742,"change":194,"percent_change":194,"volume":752,"transactions":9,"vwap":742},"2026-01-09",21400,{"date":754,"open":690,"high":690,"low":742,"close":742,"change":194,"percent_change":194,"volume":755,"transactions":9,"vwap":742},"2026-01-08",55600,{"date":757,"open":758,"high":742,"low":758,"close":742,"change":395,"percent_change":693,"volume":759,"transactions":9,"vwap":742},"2026-01-07",10.14,51400,{"date":761,"open":758,"high":690,"low":758,"close":690,"change":309,"percent_change":165,"volume":762,"transactions":9,"vwap":690},"2026-01-06",73500,{"date":764,"open":742,"high":742,"low":742,"close":742,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":742},"2026-01-05",{"date":766,"open":767,"high":768,"low":767,"close":742,"change":19,"percent_change":20,"volume":769,"transactions":9,"vwap":742},"2026-01-02",10.13,10.151,35600,{"date":771,"open":742,"high":742,"low":758,"close":758,"change":226,"percent_change":227,"volume":401,"transactions":9,"vwap":758},"2025-12-31",{"date":773,"open":742,"high":742,"low":742,"close":742,"change":19,"percent_change":20,"volume":509,"transactions":9,"vwap":742},"2025-12-30",{"date":775,"open":776,"high":742,"low":777,"close":758,"change":309,"percent_change":165,"volume":778,"transactions":9,"vwap":758},"2025-12-29",10.125,10.12,30000,{"date":780,"open":777,"high":777,"low":777,"close":777,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":777},"2025-12-26",{"date":782,"open":777,"high":777,"low":777,"close":777,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":777},"2025-12-24",{"date":784,"open":777,"high":767,"low":777,"close":777,"change":681,"percent_change":210,"volume":785,"transactions":9,"vwap":777},"2025-12-23",45800,{"date":787,"open":777,"high":776,"low":777,"close":776,"change":194,"percent_change":194,"volume":788,"transactions":9,"vwap":776},"2025-12-22",250300,{"date":790,"open":776,"high":776,"low":776,"close":776,"change":400,"percent_change":202,"volume":386,"transactions":9,"vwap":776},"2025-12-19",{"date":792,"open":777,"high":777,"low":777,"close":777,"change":681,"percent_change":210,"volume":793,"transactions":9,"vwap":777},"2025-12-18",2400,{"date":795,"open":796,"high":767,"low":796,"close":776,"change":405,"percent_change":471,"volume":797,"transactions":9,"vwap":776},"2025-12-17",10.115,200100,{"date":799,"open":800,"high":767,"low":800,"close":800,"change":194,"percent_change":194,"volume":801,"transactions":9,"vwap":800},"2025-12-16",10.11,1039400,{"date":803,"open":777,"high":767,"low":800,"close":800,"change":476,"percent_change":477,"volume":804,"transactions":9,"vwap":800},"2025-12-15",105000,{"date":806,"open":776,"high":776,"low":776,"close":776,"change":681,"percent_change":210,"volume":807,"transactions":9,"vwap":776},"2025-12-12",1400,{"date":809,"open":767,"high":767,"low":767,"close":767,"change":19,"percent_change":20,"volume":810,"transactions":9,"vwap":767},"2025-12-11",222500,{"date":812,"open":777,"high":776,"low":777,"close":777,"change":194,"percent_change":194,"volume":813,"transactions":9,"vwap":777},"2025-12-10",80000,{"date":815,"open":776,"high":767,"low":777,"close":777,"change":395,"percent_change":693,"volume":816,"transactions":9,"vwap":777},"2025-12-09",47400,{"date":818,"open":758,"high":758,"low":758,"close":758,"change":19,"percent_change":20,"volume":819,"transactions":9,"vwap":758},"2025-12-08",6100,{"date":821,"open":758,"high":758,"low":767,"close":767,"change":194,"percent_change":194,"volume":642,"transactions":9,"vwap":767},"2025-12-05",{"date":823,"open":758,"high":758,"low":767,"close":767,"change":395,"percent_change":693,"volume":824,"transactions":9,"vwap":767},"2025-12-04",15400,{"date":826,"open":742,"high":742,"low":742,"close":742,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":742},"2025-12-03",{"date":828,"open":742,"high":742,"low":829,"close":742,"change":19,"percent_change":20,"volume":434,"transactions":9,"vwap":742},"2025-12-02",10.135,{"date":831,"open":742,"high":742,"low":758,"close":758,"change":194,"percent_change":194,"volume":832,"transactions":9,"vwap":758},"2025-12-01",18200,{"date":834,"open":835,"high":742,"low":835,"close":758,"change":226,"percent_change":227,"volume":368,"transactions":9,"vwap":758},"2025-11-28",10.139,{"date":837,"open":742,"high":742,"low":742,"close":742,"change":19,"percent_change":20,"volume":441,"transactions":9,"vwap":742},"2025-11-26",{"date":839,"open":742,"high":690,"low":758,"close":758,"change":226,"percent_change":227,"volume":840,"transactions":9,"vwap":758},"2025-11-25",32200,{"date":842,"open":742,"high":742,"low":742,"close":742,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":742},"2025-11-24",{"date":844,"open":667,"high":667,"low":742,"close":742,"change":19,"percent_change":20,"volume":377,"transactions":9,"vwap":742},"2025-11-21",{"date":846,"open":758,"high":742,"low":800,"close":758,"change":548,"percent_change":549,"volume":847,"transactions":9,"vwap":758},"2025-11-20",46500,{"date":849,"open":667,"high":667,"low":667,"close":667,"change":439,"percent_change":440,"volume":509,"transactions":9,"vwap":667},"2025-11-19",{"date":851,"open":829,"high":742,"low":829,"close":758,"change":226,"percent_change":227,"volume":852,"transactions":9,"vwap":758},"2025-11-18",4200,{"date":854,"open":722,"high":690,"low":742,"close":742,"change":353,"percent_change":354,"volume":855,"transactions":9,"vwap":742},"2025-11-17",19700,{"date":857,"open":768,"high":667,"low":742,"close":667,"change":309,"percent_change":165,"volume":858,"transactions":9,"vwap":667},"2025-11-14",48200,{"date":860,"open":722,"high":722,"low":768,"close":722,"change":194,"percent_change":194,"volume":172,"transactions":9,"vwap":722},"2025-11-13",{"date":862,"open":742,"high":738,"low":767,"close":722,"change":439,"percent_change":863,"volume":864,"transactions":9,"vwap":722},"2025-11-12",0.4,65300,{"date":866,"open":777,"high":777,"low":777,"close":777,"change":194,"percent_change":194,"volume":441,"transactions":9,"vwap":777},"2025-11-11",{"date":868,"open":777,"high":777,"low":777,"close":777,"change":194,"percent_change":194,"volume":386,"transactions":9,"vwap":777},"2025-11-10",{"date":870,"open":777,"high":777,"low":777,"close":777,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":777},"2025-11-07",{"date":872,"open":767,"high":767,"low":777,"close":777,"change":19,"percent_change":20,"volume":509,"transactions":9,"vwap":777},"2025-11-06",{"date":874,"open":875,"high":800,"low":876,"close":800,"change":400,"percent_change":202,"volume":877,"transactions":9,"vwap":800},"2025-11-05",10.1,10.09,399200,{"date":879,"open":875,"high":767,"low":875,"close":880,"change":400,"percent_change":202,"volume":881,"transactions":9,"vwap":880},"2025-11-04",10.105,18800,{"date":883,"open":875,"high":880,"low":875,"close":875,"change":194,"percent_change":194,"volume":884,"transactions":9,"vwap":875},"2025-11-03",20300,{"date":886,"open":875,"high":875,"low":875,"close":875,"change":19,"percent_change":20,"volume":887,"transactions":9,"vwap":875},"2025-10-31",20600,{"date":889,"open":875,"high":875,"low":876,"close":876,"change":226,"percent_change":227,"volume":890,"transactions":9,"vwap":876},"2025-10-30",150200,{"date":892,"open":875,"high":875,"low":875,"close":875,"change":19,"percent_change":20,"volume":893,"transactions":9,"vwap":875},"2025-10-29",9200,{"date":895,"open":876,"high":875,"low":876,"close":876,"change":19,"percent_change":20,"volume":592,"transactions":9,"vwap":876},"2025-10-28",{"date":897,"open":898,"high":898,"low":898,"close":898,"change":226,"percent_change":227,"volume":899,"transactions":9,"vwap":898},"2025-10-27",10.08,76000,{"date":901,"open":876,"high":876,"low":876,"close":876,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":876},"2025-10-24",{"date":903,"open":904,"high":876,"low":904,"close":876,"change":194,"percent_change":194,"volume":905,"transactions":9,"vwap":876},"2025-10-23",10.07,39800,{"date":907,"open":898,"high":876,"low":898,"close":876,"change":395,"percent_change":693,"volume":908,"transactions":9,"vwap":876},"2025-10-22",5500,{"date":910,"open":800,"high":800,"low":800,"close":800,"change":19,"percent_change":20,"volume":696,"transactions":9,"vwap":800},"2025-10-21",{"date":912,"open":898,"high":875,"low":898,"close":875,"change":548,"percent_change":549,"volume":714,"transactions":9,"vwap":875},"2025-10-20",{"date":914,"open":800,"high":758,"low":880,"close":758,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":758},"2025-10-17",0.06,0.6,25800,{"date":919,"open":904,"high":898,"low":904,"close":898,"change":19,"percent_change":20,"volume":920,"transactions":9,"vwap":898},"2025-10-16",516500,{"date":922,"open":904,"high":904,"low":904,"close":904,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":904},"2025-10-15",-0.008,-0.08,6900,{"date":927,"open":904,"high":898,"low":904,"close":928,"change":929,"percent_change":267,"volume":930,"transactions":9,"vwap":928},"2025-10-14",10.078,0.008,110900,{"date":932,"open":904,"high":904,"low":904,"close":904,"change":194,"percent_change":194,"volume":933,"transactions":9,"vwap":904},"2025-10-13",22900,{"date":935,"open":936,"high":904,"low":936,"close":904,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":904},"2025-10-10",10.04,0.011,0.11,27600,{"date":941,"open":904,"high":904,"low":942,"close":942,"change":943,"percent_change":226,"volume":944,"transactions":9,"vwap":942},"2025-10-09",10.059,-0.001,11100,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":226,"percent_change":227,"volume":948,"transactions":9,"vwap":947},"2025-10-08",10.06,5100,{"date":950,"open":904,"high":904,"low":904,"close":904,"change":194,"percent_change":194,"volume":951,"transactions":9,"vwap":904},"2025-10-07",10100,{"date":953,"open":898,"high":898,"low":24,"close":904,"change":366,"percent_change":734,"volume":954,"transactions":9,"vwap":904},"2025-10-06",13300,{"date":956,"open":936,"high":947,"low":24,"close":936,"change":194,"percent_change":194,"volume":957,"transactions":9,"vwap":936},"2025-10-03",141200,{"date":959,"open":24,"high":904,"low":24,"close":936,"change":19,"percent_change":20,"volume":960,"transactions":9,"vwap":936},"2025-10-02",61400,{"date":962,"open":24,"high":963,"low":24,"close":24,"change":194,"percent_change":194,"volume":964,"transactions":9,"vwap":24},"2025-10-01",10.035,12400,{"date":966,"open":936,"high":936,"low":24,"close":24,"change":194,"percent_change":194,"volume":967,"transactions":9,"vwap":24},"2025-09-30",254500,{"date":969,"open":936,"high":936,"low":24,"close":24,"change":19,"percent_change":20,"volume":970,"transactions":9,"vwap":24},"2025-09-29",3100,{"date":972,"open":936,"high":936,"low":973,"close":973,"change":194,"percent_change":194,"volume":368,"transactions":9,"vwap":973},"2025-09-26",10.02,{"date":975,"open":936,"high":936,"low":973,"close":973,"change":226,"percent_change":227,"volume":725,"transactions":9,"vwap":973},"2025-09-25",{"date":977,"open":24,"high":24,"low":24,"close":24,"change":194,"percent_change":194,"volume":978,"transactions":9,"vwap":24},"2025-09-24",43000,{"date":980,"open":973,"high":24,"low":973,"close":24,"change":400,"percent_change":202,"volume":981,"transactions":9,"vwap":24},"2025-09-23",101700,{"date":983,"open":24,"high":936,"low":984,"close":984,"change":400,"percent_change":202,"volume":985,"transactions":9,"vwap":984},"2025-09-22",10.025,68600,{"date":987,"open":24,"high":24,"low":973,"close":973,"change":194,"percent_change":194,"volume":580,"transactions":9,"vwap":973},"2025-09-19",{"date":989,"open":24,"high":24,"low":973,"close":973,"change":943,"percent_change":226,"volume":990,"transactions":9,"vwap":973},"2025-09-18",50700,{"date":992,"open":24,"high":24,"low":993,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2025-09-17",10.021,-0.009,-0.09,264600,{"date":998,"open":24,"high":24,"low":24,"close":24,"change":194,"percent_change":194,"volume":392,"transactions":9,"vwap":24},"2025-09-16",{"date":1000,"open":24,"high":24,"low":24,"close":24,"change":19,"percent_change":20,"volume":1001,"transactions":9,"vwap":24},"2025-09-15",85700,{"date":1003,"open":24,"high":24,"low":973,"close":973,"change":681,"percent_change":210,"volume":725,"transactions":9,"vwap":973},"2025-09-12",{"date":1005,"open":973,"high":24,"low":973,"close":984,"change":194,"percent_change":194,"volume":1006,"transactions":9,"vwap":984},"2025-09-11",531700,{"date":1008,"open":24,"high":24,"low":984,"close":984,"change":681,"percent_change":210,"volume":1009,"transactions":9,"vwap":984},"2025-09-10",30500,{"date":1011,"open":973,"high":24,"low":973,"close":24,"change":194,"percent_change":194,"volume":1012,"transactions":9,"vwap":24},"2025-09-09",36200,{"date":1014,"open":24,"high":24,"low":973,"close":24,"change":309,"percent_change":165,"volume":1015,"transactions":9,"vwap":24},"2025-09-08",150100,{"date":1017,"open":973,"high":973,"low":1018,"close":1018,"change":226,"percent_change":227,"volume":1019,"transactions":9,"vwap":1018},"2025-09-05",10.01,510700,{"date":1021,"open":973,"high":973,"low":973,"close":973,"change":194,"percent_change":194,"volume":714,"transactions":9,"vwap":973},"2025-09-04",{"date":1023,"open":973,"high":973,"low":973,"close":973,"change":194,"percent_change":194,"volume":1024,"transactions":9,"vwap":973},"2025-09-03",2800,{"date":1026,"open":973,"high":973,"low":973,"close":973,"change":194,"percent_change":194,"volume":528,"transactions":9,"vwap":973},"2025-09-02",{"date":1028,"open":973,"high":973,"low":973,"close":973,"change":194,"percent_change":194,"volume":1029,"transactions":9,"vwap":973},"2025-08-29",100700,{"date":1031,"open":984,"high":984,"low":973,"close":973,"change":194,"percent_change":194,"volume":1032,"transactions":9,"vwap":973},"2025-08-28",21100,{"date":1034,"open":973,"high":973,"low":973,"close":973,"change":194,"percent_change":194,"volume":1035,"transactions":9,"vwap":973},"2025-08-27",50600,{"date":1037,"open":973,"high":973,"low":973,"close":973,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":973},"2025-08-26",{"date":1039,"open":973,"high":973,"low":973,"close":973,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":973},"2025-08-25",{"date":1041,"open":973,"high":973,"low":973,"close":973,"change":194,"percent_change":194,"volume":468,"transactions":9,"vwap":973},"2025-08-22",{"date":1043,"open":973,"high":973,"low":973,"close":973,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":973},"2025-08-21",{"date":1045,"open":984,"high":984,"low":973,"close":973,"change":194,"percent_change":194,"volume":1046,"transactions":9,"vwap":973},"2025-08-20",406200,{"date":1048,"open":973,"high":973,"low":973,"close":973,"change":19,"percent_change":20,"volume":1049,"transactions":9,"vwap":973},"2025-08-19",132700,{"date":1051,"open":1018,"high":1018,"low":1018,"close":1018,"change":226,"percent_change":227,"volume":1052,"transactions":9,"vwap":1018},"2025-08-18",7400,{"date":1054,"open":1055,"high":973,"low":1055,"close":973,"change":194,"percent_change":194,"volume":1056,"transactions":9,"vwap":973},"2025-08-15",10.015,14600,{"date":1058,"open":973,"high":973,"low":973,"close":973,"change":194,"percent_change":194,"volume":1059,"transactions":9,"vwap":973},"2025-08-14",14700,{"date":1061,"open":1018,"high":973,"low":1018,"close":973,"change":194,"percent_change":194,"volume":1062,"transactions":9,"vwap":973},"2025-08-13",54300,{"date":1064,"open":973,"high":973,"low":1018,"close":973,"change":194,"percent_change":194,"volume":1065,"transactions":9,"vwap":973},"2025-08-12",12300,{"date":1067,"open":973,"high":24,"low":973,"close":973,"change":226,"percent_change":227,"volume":1068,"transactions":9,"vwap":973},"2025-08-11",168200,{"date":1070,"open":24,"high":24,"low":24,"close":24,"change":400,"percent_change":202,"volume":1071,"transactions":9,"vwap":24},"2025-08-08",83500,{"date":1073,"open":24,"high":24,"low":984,"close":984,"change":681,"percent_change":210,"volume":1074,"transactions":9,"vwap":984},"2025-08-07",18600,{"date":1076,"open":973,"high":24,"low":973,"close":24,"change":194,"percent_change":194,"volume":1077,"transactions":9,"vwap":24},"2025-08-06",1900,{"date":1079,"open":984,"high":24,"low":973,"close":24,"change":194,"percent_change":194,"volume":392,"transactions":9,"vwap":24},"2025-08-05",{"date":1081,"open":24,"high":24,"low":24,"close":24,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":24},"2025-08-04",{"date":1083,"open":875,"high":875,"low":24,"close":24,"change":548,"percent_change":1084,"volume":1085,"transactions":9,"vwap":24},"2025-08-01",-0.4,106500,{"date":1087,"open":1088,"high":904,"low":1088,"close":904,"change":439,"percent_change":863,"volume":1089,"transactions":9,"vwap":904},"2025-07-31",10.05,8700,{"date":1091,"open":24,"high":24,"low":24,"close":24,"change":226,"percent_change":227,"volume":377,"transactions":9,"vwap":24},"2025-07-30",{"date":1093,"open":24,"high":1088,"low":24,"close":936,"change":1094,"percent_change":367,"volume":1095,"transactions":9,"vwap":936},"2025-07-29",0.029,51100,{"date":1097,"open":1098,"high":1098,"low":1098,"close":1098,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":1098},"2025-07-28",10.011,{"date":1100,"open":1098,"high":1098,"low":1098,"close":1098,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":1098},"2025-07-25",{"date":1102,"open":1103,"high":1098,"low":1103,"close":1098,"change":994,"percent_change":995,"volume":605,"transactions":9,"vwap":1098},"2025-07-24",10,{"date":1105,"open":1055,"high":973,"low":1055,"close":973,"change":19,"percent_change":20,"volume":1106,"transactions":9,"vwap":973},"2025-07-23",12700,{"date":1108,"open":1109,"high":1018,"low":1109,"close":1018,"change":226,"percent_change":227,"volume":1110,"transactions":9,"vwap":1018},"2025-07-22",9.99,613500,{"date":178,"open":1103,"high":904,"low":174,"close":973,"change":309,"percent_change":165,"volume":1112,"transactions":9,"vwap":973},315400]