[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KOYN":3,"homepage-market-summary":26,"stock-historical-KOYN":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"KOYN","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"CSLM Digital Asset Acquisition Corp III Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","CSLM Digital Asset Acquisition Corp III Ltd is a blank check company that acts to effect a merger, share exchange, asset acquisition, share purchase, reorganization, or similar business combination with one or more businesses or entities.","Grand Cayman",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.26,10.255,0,978,23,10.2556,10.28,9.85,51536.39389304167,95.3,251,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,58,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":34,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":35,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":13,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":35},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":35},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":35},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":15,"start_date":175,"end_date":5},52296,13126334.53433,3.22,"2025-09-19",[177,178,188,195,201,210,217,222,227,232,238,244,248,253,257,261,265,269,275,280,285,289,293,298,303,308,313,319,325,330,336,342,348,352,357,360,366,372,377,382,386,392,399,406,411,413,416,419,423,425,427,429,432,435,438,441,444,448,451,454,456,459,461,464,466,468,472,474,478,481,485,488,491,494,498,500,503,506,508,511,514,516,518,520,522,527,529,531,533,536,539,542,544,547,549,551,554,557,560,563,567,571,574,576,579,581,583,586,590,593,598,601,604,607,611,614,619,621,624,629,635,638,640,642,646,650,652,655,658,660,662,665,668,671,674,676,679,683,685,689,691,696,699,701,704,707,709,712,715,718,721,725,727,729,731,734,736,738,741,744,747,751,754,756,760,763,767,770,772,774,777,781,784,790,794,799,803,807,811,814,818,820,825,829,832,835,838,842,846,849,854,857,861,864,868,870,872,876,880,883,886,892,895,899,903,906,909,912,915,918,922,925,930,935,939,942,945,948,951,954,956,958,962,965,968,971,974,977,980,983,986,989,992,994,999,1002,1006,1009,1011,1013,1015,1019,1022,1025,1028,1031,1034,1040,1045,1048,1051],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":179,"open":180,"high":181,"low":182,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-02",10.25,10.2675,10.24,-0.01,-0.1,135739,521,10.2544,{"date":189,"open":180,"high":21,"low":180,"close":190,"change":191,"percent_change":163,"volume":192,"transactions":193,"vwap":194},"2026-09-30",10.27,0.02,195987,99,10.2601,{"date":196,"open":180,"high":180,"low":180,"close":180,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":180},"2026-09-29",0.005,0.05,6532,26,{"date":202,"open":203,"high":180,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",10.235,10.245,0.015,0.15,73613,344,10.2431,{"date":211,"open":212,"high":212,"low":213,"close":212,"change":17,"percent_change":17,"volume":214,"transactions":215,"vwap":216},"2026-09-25",10.23,10.22,4428,52,10.2277,{"date":218,"open":182,"high":182,"low":213,"close":212,"change":17,"percent_change":17,"volume":219,"transactions":220,"vwap":221},"2026-09-24",159378.7077,241,10.2299,{"date":223,"open":203,"high":203,"low":212,"close":212,"change":197,"percent_change":198,"volume":224,"transactions":225,"vwap":226},"2026-09-23",5663,36,10.2305,{"date":228,"open":212,"high":212,"low":229,"close":229,"change":17,"percent_change":17,"volume":230,"transactions":200,"vwap":231},"2026-09-22",10.225,2599,10.2254,{"date":233,"open":229,"high":212,"low":229,"close":229,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":221},"2026-09-21",-0.005,-0.05,102592,65,{"date":239,"open":240,"high":240,"low":212,"close":212,"change":17,"percent_change":17,"volume":241,"transactions":242,"vwap":243},"2026-09-18",10.2378,1135,50,10.2313,{"date":245,"open":213,"high":203,"low":213,"close":212,"change":234,"percent_change":235,"volume":246,"transactions":247,"vwap":212},"2026-09-17",102223,82,{"date":249,"open":212,"high":203,"low":212,"close":203,"change":197,"percent_change":198,"volume":250,"transactions":251,"vwap":252},"2026-09-16",43895,63,10.2301,{"date":254,"open":212,"high":203,"low":213,"close":212,"change":234,"percent_change":235,"volume":255,"transactions":256,"vwap":212},"2026-09-15",388667,195,{"date":258,"open":203,"high":203,"low":212,"close":203,"change":197,"percent_change":198,"volume":259,"transactions":225,"vwap":260},"2026-09-14",16170,10.2311,{"date":262,"open":182,"high":182,"low":212,"close":212,"change":17,"percent_change":17,"volume":263,"transactions":242,"vwap":264},"2026-09-11",142133,10.2314,{"date":266,"open":203,"high":203,"low":212,"close":212,"change":183,"percent_change":184,"volume":267,"transactions":268,"vwap":264},"2026-09-10",10596,39,{"date":270,"open":212,"high":182,"low":212,"close":182,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":240},"2026-09-09",0.01,0.1,3948,57,{"date":276,"open":182,"high":204,"low":212,"close":212,"change":183,"percent_change":184,"volume":277,"transactions":278,"vwap":279},"2026-09-08",44441.121952,198,10.2384,{"date":281,"open":203,"high":182,"low":203,"close":182,"change":271,"percent_change":272,"volume":282,"transactions":283,"vwap":284},"2026-09-03",1406,20,10.2388,{"date":286,"open":212,"high":212,"low":212,"close":212,"change":234,"percent_change":235,"volume":287,"transactions":288,"vwap":212},"2026-09-02",38731,229,{"date":290,"open":203,"high":203,"low":203,"close":203,"change":197,"percent_change":198,"volume":291,"transactions":283,"vwap":292},"2026-09-01",261,10.2344,{"date":294,"open":212,"high":182,"low":212,"close":212,"change":183,"percent_change":184,"volume":295,"transactions":296,"vwap":297},"2026-08-31",3805,42,10.2363,{"date":299,"open":212,"high":182,"low":212,"close":182,"change":271,"percent_change":272,"volume":300,"transactions":301,"vwap":302},"2026-08-28",2559,28,10.2336,{"date":304,"open":213,"high":212,"low":213,"close":212,"change":271,"percent_change":272,"volume":305,"transactions":306,"vwap":307},"2026-08-27",4282,54,10.2222,{"date":309,"open":213,"high":229,"low":213,"close":213,"change":17,"percent_change":17,"volume":310,"transactions":311,"vwap":312},"2026-08-26",33204,255,10.2203,{"date":314,"open":213,"high":315,"low":213,"close":213,"change":316,"percent_change":184,"volume":317,"transactions":318,"vwap":315},"2026-08-25",10.2202,-0.0101,5706,56,{"date":320,"open":213,"high":203,"low":213,"close":252,"change":321,"percent_change":184,"volume":322,"transactions":323,"vwap":324},"2026-08-24",-0.0099,9926,86,10.2223,{"date":326,"open":182,"high":182,"low":182,"close":182,"change":191,"percent_change":163,"volume":327,"transactions":328,"vwap":329},"2026-08-20",664,8,10.2398,{"date":331,"open":332,"high":213,"low":332,"close":213,"change":191,"percent_change":163,"volume":333,"transactions":334,"vwap":335},"2026-08-19",10.2,15379,58,10.2043,{"date":337,"open":332,"high":338,"low":332,"close":332,"change":17,"percent_change":17,"volume":339,"transactions":340,"vwap":341},"2026-08-17",10.21,6555.0987,34,10.2028,{"date":343,"open":332,"high":332,"low":332,"close":332,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":332},"2026-08-14",-0.03,-0.29,10313,24,{"date":349,"open":212,"high":212,"low":212,"close":212,"change":191,"percent_change":163,"volume":350,"transactions":351,"vwap":221},"2026-08-13",2195,6,{"date":353,"open":338,"high":338,"low":338,"close":338,"change":183,"percent_change":184,"volume":354,"transactions":355,"vwap":356},"2026-08-12",500,7,10.2099,{"date":358,"open":213,"high":213,"low":213,"close":213,"change":17,"percent_change":17,"volume":359,"transactions":351,"vwap":213},"2026-08-07",2500,{"date":361,"open":213,"high":213,"low":213,"close":213,"change":362,"percent_change":363,"volume":364,"transactions":328,"vwap":365},"2026-08-05",0.04,0.39,512,10.2156,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":271,"percent_change":272,"volume":369,"transactions":370,"vwap":371},"2026-08-03",10.18,8604,41,10.1799,{"date":373,"open":368,"high":368,"low":374,"close":374,"change":183,"percent_change":184,"volume":375,"transactions":376,"vwap":368},"2026-07-29",10.17,58481.891027,40,{"date":378,"open":374,"high":332,"low":374,"close":368,"change":271,"percent_change":272,"volume":379,"transactions":380,"vwap":381},"2026-07-28",813806.704951,216,10.1754,{"date":383,"open":374,"high":374,"low":374,"close":374,"change":197,"percent_change":198,"volume":384,"transactions":385,"vwap":374},"2026-07-27",5462,18,{"date":387,"open":374,"high":374,"low":388,"close":388,"change":197,"percent_change":198,"volume":389,"transactions":390,"vwap":391},"2026-07-23",10.165,982.01,11,10.1659,{"date":393,"open":394,"high":394,"low":395,"close":394,"change":271,"percent_change":272,"volume":396,"transactions":397,"vwap":398},"2026-07-22",10.16,10.15,1106,12,10.1591,{"date":400,"open":394,"high":394,"low":395,"close":395,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-07-21",-0.02,-0.2,36678,80,10.1561,{"date":407,"open":394,"high":374,"low":394,"close":374,"change":271,"percent_change":272,"volume":408,"transactions":409,"vwap":410},"2026-07-20",4083,19,10.1612,{"date":412,"open":394,"high":394,"low":394,"close":394,"change":17,"percent_change":17,"volume":354,"transactions":9,"vwap":394},"2026-07-17",{"date":414,"open":395,"high":394,"low":395,"close":394,"change":17,"percent_change":17,"volume":415,"transactions":9,"vwap":394},"2026-07-16",2900,{"date":417,"open":395,"high":394,"low":395,"close":394,"change":271,"percent_change":272,"volume":418,"transactions":9,"vwap":394},"2026-07-15",3500,{"date":420,"open":421,"high":395,"low":421,"close":395,"change":17,"percent_change":17,"volume":422,"transactions":9,"vwap":395},"2026-07-14",10.14,600,{"date":424,"open":395,"high":395,"low":395,"close":395,"change":17,"percent_change":17,"volume":397,"transactions":9,"vwap":395},"2026-07-13",{"date":426,"open":395,"high":395,"low":395,"close":395,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":395},"2026-07-10",{"date":428,"open":395,"high":395,"low":395,"close":395,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":395},"2026-07-09",{"date":430,"open":395,"high":395,"low":395,"close":395,"change":183,"percent_change":184,"volume":431,"transactions":9,"vwap":395},"2026-07-08",100,{"date":433,"open":395,"high":394,"low":395,"close":394,"change":191,"percent_change":163,"volume":434,"transactions":9,"vwap":394},"2026-07-07",2300,{"date":436,"open":421,"high":421,"low":421,"close":421,"change":17,"percent_change":17,"volume":437,"transactions":9,"vwap":421},"2026-07-06",1900,{"date":439,"open":394,"high":394,"low":421,"close":421,"change":183,"percent_change":184,"volume":440,"transactions":9,"vwap":421},"2026-07-02",49400,{"date":442,"open":421,"high":395,"low":421,"close":395,"change":271,"percent_change":272,"volume":443,"transactions":9,"vwap":395},"2026-07-01",11800,{"date":445,"open":421,"high":421,"low":446,"close":421,"change":17,"percent_change":17,"volume":447,"transactions":9,"vwap":421},"2026-06-30",10.135,53800,{"date":449,"open":450,"high":421,"low":450,"close":421,"change":271,"percent_change":272,"volume":422,"transactions":9,"vwap":421},"2026-06-29",10.13,{"date":452,"open":450,"high":450,"low":450,"close":450,"change":17,"percent_change":17,"volume":453,"transactions":9,"vwap":450},"2026-06-26",200,{"date":455,"open":450,"high":450,"low":450,"close":450,"change":234,"percent_change":235,"volume":431,"transactions":9,"vwap":450},"2026-06-25",{"date":457,"open":450,"high":446,"low":450,"close":446,"change":197,"percent_change":198,"volume":458,"transactions":9,"vwap":446},"2026-06-24",3600,{"date":460,"open":450,"high":450,"low":450,"close":450,"change":17,"percent_change":17,"volume":453,"transactions":9,"vwap":450},"2026-06-23",{"date":462,"open":421,"high":421,"low":450,"close":450,"change":17,"percent_change":17,"volume":463,"transactions":9,"vwap":450},"2026-06-22",32800,{"date":465,"open":450,"high":450,"low":450,"close":450,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":450},"2026-06-18",{"date":467,"open":450,"high":450,"low":450,"close":450,"change":17,"percent_change":17,"volume":431,"transactions":9,"vwap":450},"2026-06-17",{"date":469,"open":421,"high":470,"low":450,"close":450,"change":17,"percent_change":17,"volume":471,"transactions":9,"vwap":450},"2026-06-16",10.141,202200,{"date":473,"open":450,"high":450,"low":450,"close":450,"change":183,"percent_change":184,"volume":453,"transactions":9,"vwap":450},"2026-06-15",{"date":475,"open":450,"high":421,"low":476,"close":421,"change":271,"percent_change":272,"volume":477,"transactions":9,"vwap":421},"2026-06-12",10.129,10500,{"date":479,"open":446,"high":421,"low":450,"close":450,"change":271,"percent_change":272,"volume":480,"transactions":9,"vwap":450},"2026-06-11",1100,{"date":482,"open":421,"high":421,"low":483,"close":483,"change":183,"percent_change":184,"volume":484,"transactions":9,"vwap":483},"2026-06-10",10.12,4600,{"date":486,"open":421,"high":421,"low":450,"close":450,"change":183,"percent_change":184,"volume":487,"transactions":9,"vwap":450},"2026-06-09",6000,{"date":489,"open":450,"high":421,"low":450,"close":421,"change":271,"percent_change":272,"volume":490,"transactions":9,"vwap":421},"2026-06-08",21400,{"date":492,"open":450,"high":450,"low":450,"close":450,"change":183,"percent_change":184,"volume":493,"transactions":9,"vwap":450},"2026-06-05",2100,{"date":495,"open":496,"high":421,"low":483,"close":421,"change":271,"percent_change":272,"volume":497,"transactions":9,"vwap":421},"2026-06-04",10.125,8000,{"date":499,"open":483,"high":450,"low":483,"close":450,"change":17,"percent_change":17,"volume":493,"transactions":9,"vwap":450},"2026-06-03",{"date":501,"open":496,"high":450,"low":483,"close":450,"change":197,"percent_change":198,"volume":502,"transactions":9,"vwap":450},"2026-06-02",28100,{"date":504,"open":483,"high":450,"low":483,"close":496,"change":197,"percent_change":198,"volume":505,"transactions":9,"vwap":496},"2026-06-01",10800,{"date":507,"open":483,"high":483,"low":483,"close":483,"change":183,"percent_change":184,"volume":431,"transactions":9,"vwap":483},"2026-05-29",{"date":509,"open":450,"high":450,"low":483,"close":450,"change":271,"percent_change":272,"volume":510,"transactions":9,"vwap":450},"2026-05-28",7300,{"date":512,"open":483,"high":450,"low":483,"close":483,"change":234,"percent_change":235,"volume":513,"transactions":9,"vwap":483},"2026-05-27",32300,{"date":515,"open":483,"high":496,"low":483,"close":496,"change":234,"percent_change":235,"volume":354,"transactions":9,"vwap":496},"2026-05-26",{"date":517,"open":450,"high":450,"low":450,"close":450,"change":197,"percent_change":198,"volume":434,"transactions":9,"vwap":450},"2026-05-22",{"date":519,"open":496,"high":496,"low":483,"close":496,"change":234,"percent_change":235,"volume":359,"transactions":9,"vwap":496},"2026-05-21",{"date":521,"open":483,"high":450,"low":483,"close":450,"change":205,"percent_change":206,"volume":422,"transactions":9,"vwap":450},"2026-05-20",{"date":523,"open":483,"high":483,"low":524,"close":525,"change":234,"percent_change":235,"volume":526,"transactions":9,"vwap":525},"2026-05-19",10.11,10.115,15300,{"date":528,"open":450,"high":450,"low":483,"close":483,"change":17,"percent_change":17,"volume":453,"transactions":9,"vwap":483},"2026-05-18",{"date":530,"open":483,"high":483,"low":483,"close":483,"change":271,"percent_change":272,"volume":484,"transactions":9,"vwap":483},"2026-05-15",{"date":532,"open":483,"high":483,"low":524,"close":524,"change":183,"percent_change":184,"volume":487,"transactions":9,"vwap":524},"2026-05-14",{"date":534,"open":483,"high":483,"low":524,"close":483,"change":17,"percent_change":17,"volume":535,"transactions":9,"vwap":483},"2026-05-13",400,{"date":537,"open":483,"high":483,"low":524,"close":483,"change":17,"percent_change":17,"volume":538,"transactions":9,"vwap":483},"2026-05-12",3800,{"date":540,"open":483,"high":483,"low":524,"close":483,"change":17,"percent_change":17,"volume":541,"transactions":9,"vwap":483},"2026-05-11",3100,{"date":543,"open":524,"high":483,"low":524,"close":483,"change":197,"percent_change":198,"volume":453,"transactions":9,"vwap":483},"2026-05-08",{"date":545,"open":483,"high":483,"low":524,"close":525,"change":197,"percent_change":198,"volume":546,"transactions":9,"vwap":525},"2026-05-07",6600,{"date":548,"open":524,"high":524,"low":524,"close":524,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":524},"2026-05-06",{"date":550,"open":524,"high":524,"low":524,"close":524,"change":17,"percent_change":17,"volume":431,"transactions":9,"vwap":524},"2026-05-05",{"date":552,"open":524,"high":524,"low":524,"close":524,"change":271,"percent_change":272,"volume":553,"transactions":9,"vwap":524},"2026-05-04",300,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":197,"percent_change":198,"volume":431,"transactions":9,"vwap":556},"2026-05-01",10.1,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":559},"2026-04-30",10.095,{"date":561,"open":556,"high":556,"low":559,"close":559,"change":205,"percent_change":206,"volume":562,"transactions":9,"vwap":559},"2026-04-29",3300,{"date":564,"open":556,"high":556,"low":565,"close":565,"change":401,"percent_change":402,"volume":566,"transactions":9,"vwap":565},"2026-04-28",10.08,31500,{"date":568,"open":569,"high":556,"low":569,"close":556,"change":271,"percent_change":272,"volume":570,"transactions":9,"vwap":556},"2026-04-27",10.09,3700,{"date":572,"open":569,"high":569,"low":569,"close":569,"change":17,"percent_change":17,"volume":573,"transactions":9,"vwap":569},"2026-04-24",2000,{"date":575,"open":569,"high":569,"low":569,"close":569,"change":17,"percent_change":17,"volume":538,"transactions":9,"vwap":569},"2026-04-23",{"date":577,"open":556,"high":556,"low":569,"close":569,"change":17,"percent_change":17,"volume":578,"transactions":9,"vwap":569},"2026-04-22",21700,{"date":580,"open":569,"high":569,"low":569,"close":569,"change":271,"percent_change":272,"volume":431,"transactions":9,"vwap":569},"2026-04-21",{"date":582,"open":569,"high":569,"low":565,"close":565,"change":183,"percent_change":184,"volume":480,"transactions":9,"vwap":565},"2026-04-20",{"date":584,"open":569,"high":569,"low":569,"close":569,"change":17,"percent_change":17,"volume":585,"transactions":9,"vwap":569},"2026-04-17",6200,{"date":587,"open":588,"high":569,"low":588,"close":569,"change":205,"percent_change":206,"volume":589,"transactions":9,"vwap":569},"2026-04-16",10.07,45600,{"date":591,"open":588,"high":592,"low":588,"close":592,"change":271,"percent_change":272,"volume":510,"transactions":9,"vwap":592},"2026-04-15",10.075,{"date":594,"open":595,"high":596,"low":595,"close":596,"change":197,"percent_change":198,"volume":597,"transactions":9,"vwap":596},"2026-04-14",10.06,10.065,1300,{"date":599,"open":595,"high":595,"low":595,"close":595,"change":183,"percent_change":184,"volume":600,"transactions":9,"vwap":595},"2026-04-13",17100,{"date":602,"open":595,"high":588,"low":595,"close":588,"change":271,"percent_change":272,"volume":603,"transactions":9,"vwap":588},"2026-04-10",5100,{"date":605,"open":595,"high":595,"low":595,"close":595,"change":271,"percent_change":272,"volume":606,"transactions":9,"vwap":595},"2026-04-09",1400,{"date":608,"open":595,"high":595,"low":609,"close":609,"change":183,"percent_change":184,"volume":610,"transactions":9,"vwap":609},"2026-04-08",10.05,11900,{"date":612,"open":595,"high":595,"low":595,"close":595,"change":401,"percent_change":402,"volume":613,"transactions":9,"vwap":595},"2026-04-07",4200,{"date":615,"open":616,"high":565,"low":616,"close":565,"change":362,"percent_change":617,"volume":618,"transactions":9,"vwap":565},"2026-04-06",10.04,0.4,2700,{"date":620,"open":616,"high":616,"low":616,"close":616,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":616},"2026-04-02",{"date":622,"open":616,"high":616,"low":616,"close":616,"change":17,"percent_change":17,"volume":623,"transactions":9,"vwap":616},"2026-04-01",53000,{"date":625,"open":626,"high":616,"low":626,"close":616,"change":627,"percent_change":191,"volume":628,"transactions":9,"vwap":616},"2026-03-31",10.03,0.002,13800,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-03-30",10.038,0.008,0.08,5000,{"date":636,"open":626,"high":626,"low":626,"close":626,"change":17,"percent_change":17,"volume":637,"transactions":9,"vwap":626},"2026-03-27",16800,{"date":639,"open":626,"high":626,"low":626,"close":626,"change":183,"percent_change":184,"volume":573,"transactions":9,"vwap":626},"2026-03-26",{"date":641,"open":616,"high":616,"low":616,"close":616,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":616},"2026-03-25",{"date":643,"open":626,"high":616,"low":644,"close":616,"change":205,"percent_change":206,"volume":645,"transactions":9,"vwap":616},"2026-03-24",10.02,134000,{"date":647,"open":626,"high":626,"low":644,"close":648,"change":234,"percent_change":235,"volume":649,"transactions":9,"vwap":648},"2026-03-23",10.025,8300,{"date":651,"open":626,"high":626,"low":644,"close":626,"change":271,"percent_change":272,"volume":458,"transactions":9,"vwap":626},"2026-03-20",{"date":653,"open":626,"high":626,"low":644,"close":644,"change":17,"percent_change":17,"volume":654,"transactions":9,"vwap":644},"2026-03-19",5700,{"date":656,"open":626,"high":626,"low":644,"close":644,"change":183,"percent_change":184,"volume":657,"transactions":9,"vwap":644},"2026-03-18",75000,{"date":659,"open":626,"high":626,"low":626,"close":626,"change":17,"percent_change":17,"volume":480,"transactions":9,"vwap":626},"2026-03-17",{"date":661,"open":626,"high":626,"low":626,"close":626,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":626},"2026-03-16",{"date":663,"open":626,"high":626,"low":644,"close":626,"change":17,"percent_change":17,"volume":664,"transactions":9,"vwap":626},"2026-03-13",13000,{"date":666,"open":667,"high":667,"low":626,"close":626,"change":17,"percent_change":17,"volume":553,"transactions":9,"vwap":626},"2026-03-12",10.035,{"date":669,"open":626,"high":667,"low":644,"close":626,"change":271,"percent_change":272,"volume":670,"transactions":9,"vwap":626},"2026-03-11",16700,{"date":672,"open":626,"high":626,"low":644,"close":644,"change":183,"percent_change":184,"volume":673,"transactions":9,"vwap":644},"2026-03-10",42600,{"date":675,"open":644,"high":626,"low":644,"close":626,"change":17,"percent_change":17,"volume":480,"transactions":9,"vwap":626},"2026-03-09",{"date":677,"open":626,"high":626,"low":626,"close":626,"change":401,"percent_change":402,"volume":678,"transactions":9,"vwap":626},"2026-03-06",13500,{"date":680,"open":681,"high":609,"low":644,"close":609,"change":191,"percent_change":163,"volume":682,"transactions":9,"vwap":609},"2026-03-05",10.031,62800,{"date":684,"open":644,"high":626,"low":644,"close":626,"change":17,"percent_change":17,"volume":535,"transactions":9,"vwap":626},"2026-03-04",{"date":686,"open":626,"high":667,"low":626,"close":626,"change":687,"percent_change":183,"volume":688,"transactions":9,"vwap":626},"2026-03-03",-0.001,65200,{"date":690,"open":681,"high":681,"low":681,"close":681,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":681},"2026-03-02",{"date":692,"open":667,"high":667,"low":626,"close":681,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":681},"2026-02-27",-0.009,-0.09,1500,{"date":697,"open":616,"high":616,"low":616,"close":616,"change":17,"percent_change":17,"volume":698,"transactions":9,"vwap":616},"2026-02-26",1800,{"date":700,"open":616,"high":616,"low":616,"close":616,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":616},"2026-02-25",{"date":702,"open":616,"high":616,"low":616,"close":616,"change":183,"percent_change":184,"volume":703,"transactions":9,"vwap":616},"2026-02-24",145800,{"date":705,"open":609,"high":609,"low":626,"close":609,"change":271,"percent_change":272,"volume":706,"transactions":9,"vwap":609},"2026-02-23",6500,{"date":708,"open":616,"high":616,"low":616,"close":616,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":616},"2026-02-20",{"date":710,"open":588,"high":588,"low":616,"close":616,"change":183,"percent_change":184,"volume":711,"transactions":9,"vwap":616},"2026-02-19",21100,{"date":713,"open":616,"high":609,"low":616,"close":609,"change":271,"percent_change":272,"volume":714,"transactions":9,"vwap":609},"2026-02-18",533400,{"date":716,"open":626,"high":616,"low":626,"close":616,"change":271,"percent_change":272,"volume":717,"transactions":9,"vwap":616},"2026-02-17",295500,{"date":719,"open":626,"high":626,"low":626,"close":626,"change":271,"percent_change":272,"volume":720,"transactions":9,"vwap":626},"2026-02-13",6100,{"date":722,"open":644,"high":644,"low":644,"close":644,"change":344,"percent_change":723,"volume":724,"transactions":9,"vwap":644},"2026-02-12",-0.3,5200,{"date":726,"open":609,"high":609,"low":609,"close":609,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":609},"2026-02-11",{"date":728,"open":609,"high":609,"low":609,"close":609,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":609},"2026-02-10",{"date":730,"open":609,"high":609,"low":609,"close":609,"change":271,"percent_change":272,"volume":597,"transactions":9,"vwap":609},"2026-02-09",{"date":732,"open":616,"high":616,"low":616,"close":616,"change":271,"percent_change":272,"volume":733,"transactions":9,"vwap":616},"2026-02-06",30600,{"date":735,"open":626,"high":626,"low":626,"close":626,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":626},"2026-02-05",{"date":737,"open":626,"high":626,"low":626,"close":626,"change":17,"percent_change":17,"volume":493,"transactions":9,"vwap":626},"2026-02-04",{"date":739,"open":648,"high":626,"low":644,"close":626,"change":271,"percent_change":272,"volume":740,"transactions":9,"vwap":626},"2026-02-03",34100,{"date":742,"open":644,"high":644,"low":644,"close":644,"change":17,"percent_change":17,"volume":743,"transactions":9,"vwap":644},"2026-02-02",13400,{"date":745,"open":648,"high":648,"low":644,"close":644,"change":271,"percent_change":272,"volume":746,"transactions":9,"vwap":644},"2026-01-30",4000,{"date":748,"open":609,"high":609,"low":749,"close":749,"change":183,"percent_change":184,"volume":750,"transactions":9,"vwap":749},"2026-01-29",10.01,7000,{"date":752,"open":626,"high":626,"low":644,"close":644,"change":17,"percent_change":17,"volume":753,"transactions":9,"vwap":644},"2026-01-28",7800,{"date":755,"open":644,"high":644,"low":644,"close":644,"change":17,"percent_change":17,"volume":570,"transactions":9,"vwap":644},"2026-01-27",{"date":757,"open":749,"high":626,"low":758,"close":644,"change":183,"percent_change":184,"volume":759,"transactions":9,"vwap":644},"2026-01-26",10,1201600,{"date":761,"open":644,"high":626,"low":644,"close":626,"change":191,"percent_change":163,"volume":762,"transactions":9,"vwap":626},"2026-01-23",8500,{"date":764,"open":765,"high":765,"low":749,"close":749,"change":271,"percent_change":272,"volume":766,"transactions":9,"vwap":749},"2026-01-22",10.032,1200,{"date":768,"open":749,"high":749,"low":758,"close":758,"change":183,"percent_change":184,"volume":769,"transactions":9,"vwap":758},"2026-01-21",3900,{"date":771,"open":749,"high":749,"low":749,"close":749,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":749},"2026-01-20",{"date":773,"open":749,"high":749,"low":749,"close":749,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":749},"2026-01-16",{"date":775,"open":749,"high":749,"low":749,"close":749,"change":776,"percent_change":127,"volume":480,"transactions":9,"vwap":749},"2026-01-15",0.009,{"date":778,"open":749,"high":749,"low":779,"close":779,"change":693,"percent_change":694,"volume":780,"transactions":9,"vwap":779},"2026-01-14",10.0010004,11000,{"date":782,"open":626,"high":609,"low":758,"close":749,"change":344,"percent_change":723,"volume":783,"transactions":9,"vwap":749},"2026-01-13",15100,{"date":785,"open":786,"high":616,"low":787,"close":616,"change":633,"percent_change":788,"volume":789,"transactions":9,"vwap":616},"2026-01-12",9.99,9.96,0.8,388700,{"date":791,"open":792,"high":792,"low":787,"close":787,"change":234,"percent_change":235,"volume":793,"transactions":9,"vwap":787},"2026-01-09",9.97,346600,{"date":795,"open":787,"high":796,"low":787,"close":797,"change":197,"percent_change":198,"volume":798,"transactions":9,"vwap":797},"2026-01-08",9.967,9.965,104600,{"date":800,"open":787,"high":801,"low":787,"close":787,"change":271,"percent_change":272,"volume":802,"transactions":9,"vwap":787},"2026-01-07",9.964,15500,{"date":804,"open":805,"high":787,"low":805,"close":805,"change":183,"percent_change":184,"volume":806,"transactions":9,"vwap":805},"2026-01-06",9.95,19500,{"date":808,"open":805,"high":787,"low":809,"close":787,"change":17,"percent_change":17,"volume":810,"transactions":9,"vwap":787},"2026-01-05",9.94,413600,{"date":812,"open":787,"high":787,"low":813,"close":787,"change":271,"percent_change":272,"volume":422,"transactions":9,"vwap":787},"2026-01-02",9.955,{"date":815,"open":809,"high":816,"low":809,"close":805,"change":271,"percent_change":272,"volume":817,"transactions":9,"vwap":805},"2025-12-31",9.951,14200,{"date":819,"open":809,"high":805,"low":809,"close":809,"change":17,"percent_change":17,"volume":743,"transactions":9,"vwap":809},"2025-12-30",{"date":821,"open":822,"high":823,"low":809,"close":809,"change":183,"percent_change":184,"volume":824,"transactions":9,"vwap":809},"2025-12-29",9.945,9.946,4400,{"date":826,"open":805,"high":827,"low":809,"close":805,"change":17,"percent_change":17,"volume":828,"transactions":9,"vwap":805},"2025-12-26",9.952,115000,{"date":830,"open":809,"high":805,"low":809,"close":805,"change":17,"percent_change":17,"volume":831,"transactions":9,"vwap":805},"2025-12-24",146300,{"date":833,"open":809,"high":805,"low":809,"close":805,"change":17,"percent_change":17,"volume":834,"transactions":9,"vwap":805},"2025-12-23",4800,{"date":836,"open":809,"high":805,"low":809,"close":805,"change":271,"percent_change":272,"volume":837,"transactions":9,"vwap":805},"2025-12-22",1600,{"date":839,"open":809,"high":787,"low":840,"close":809,"change":271,"percent_change":272,"volume":841,"transactions":9,"vwap":809},"2025-12-19",9.92,59800,{"date":843,"open":805,"high":805,"low":844,"close":844,"change":17,"percent_change":17,"volume":845,"transactions":9,"vwap":844},"2025-12-18",9.93,5300,{"date":847,"open":844,"high":822,"low":840,"close":844,"change":17,"percent_change":17,"volume":848,"transactions":9,"vwap":844},"2025-12-17",97300,{"date":850,"open":787,"high":792,"low":844,"close":844,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":844},"2025-12-16",-0.015,-0.15,44100,{"date":855,"open":844,"high":822,"low":844,"close":822,"change":205,"percent_change":206,"volume":856,"transactions":9,"vwap":822},"2025-12-15",51500,{"date":858,"open":844,"high":859,"low":844,"close":844,"change":17,"percent_change":17,"volume":860,"transactions":9,"vwap":844},"2025-12-12",9.935,25100,{"date":862,"open":844,"high":859,"low":844,"close":844,"change":183,"percent_change":184,"volume":863,"transactions":9,"vwap":844},"2025-12-11",18700,{"date":865,"open":809,"high":866,"low":844,"close":809,"change":271,"percent_change":272,"volume":867,"transactions":9,"vwap":809},"2025-12-10",9.954,232100,{"date":869,"open":809,"high":822,"low":844,"close":844,"change":183,"percent_change":184,"volume":471,"transactions":9,"vwap":844},"2025-12-09",{"date":871,"open":809,"high":809,"low":809,"close":809,"change":271,"percent_change":272,"volume":634,"transactions":9,"vwap":809},"2025-12-08",{"date":873,"open":874,"high":875,"low":844,"close":844,"change":183,"percent_change":184,"volume":750,"transactions":9,"vwap":844},"2025-12-05",9.936,9.953,{"date":877,"open":878,"high":787,"low":844,"close":809,"change":183,"percent_change":184,"volume":879,"transactions":9,"vwap":809},"2025-12-04",9.931,48200,{"date":881,"open":787,"high":792,"low":805,"close":805,"change":183,"percent_change":184,"volume":882,"transactions":9,"vwap":805},"2025-12-03",29100,{"date":884,"open":786,"high":786,"low":787,"close":787,"change":344,"percent_change":723,"volume":885,"transactions":9,"vwap":787},"2025-12-02",16200,{"date":887,"open":888,"high":565,"low":787,"close":786,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":786},"2025-12-01",9.98,0.03,0.3,767000,{"date":893,"open":787,"high":787,"low":787,"close":787,"change":17,"percent_change":17,"volume":894,"transactions":9,"vwap":787},"2025-11-28",900,{"date":896,"open":787,"high":897,"low":787,"close":787,"change":17,"percent_change":17,"volume":898,"transactions":9,"vwap":787},"2025-11-26",9.962,21500,{"date":900,"open":787,"high":901,"low":787,"close":787,"change":17,"percent_change":17,"volume":902,"transactions":9,"vwap":787},"2025-11-25",9.961,549900,{"date":904,"open":787,"high":792,"low":787,"close":787,"change":17,"percent_change":17,"volume":905,"transactions":9,"vwap":787},"2025-11-24",46700,{"date":907,"open":792,"high":792,"low":787,"close":787,"change":183,"percent_change":184,"volume":908,"transactions":9,"vwap":787},"2025-11-21",56700,{"date":910,"open":787,"high":792,"low":787,"close":792,"change":271,"percent_change":272,"volume":911,"transactions":9,"vwap":792},"2025-11-20",27400,{"date":913,"open":787,"high":792,"low":787,"close":787,"change":17,"percent_change":17,"volume":914,"transactions":9,"vwap":787},"2025-11-19",26500,{"date":916,"open":888,"high":888,"low":787,"close":787,"change":234,"percent_change":235,"volume":917,"transactions":9,"vwap":787},"2025-11-18",33400,{"date":919,"open":920,"high":888,"low":805,"close":797,"change":234,"percent_change":235,"volume":921,"transactions":9,"vwap":797},"2025-11-17",9.975,164400,{"date":923,"open":920,"high":888,"low":787,"close":792,"change":17,"percent_change":17,"volume":924,"transactions":9,"vwap":792},"2025-11-14",55200,{"date":926,"open":792,"high":927,"low":928,"close":792,"change":851,"percent_change":852,"volume":929,"transactions":9,"vwap":792},"2025-11-13",9.981,9.969,131500,{"date":931,"open":932,"high":786,"low":787,"close":933,"change":197,"percent_change":198,"volume":934,"transactions":9,"vwap":933},"2025-11-12",9.989,9.985,85100,{"date":936,"open":888,"high":937,"low":792,"close":888,"change":17,"percent_change":17,"volume":938,"transactions":9,"vwap":888},"2025-11-11",9.983,57500,{"date":940,"open":920,"high":888,"low":792,"close":888,"change":17,"percent_change":17,"volume":941,"transactions":9,"vwap":888},"2025-11-10",12800,{"date":943,"open":933,"high":933,"low":888,"close":888,"change":401,"percent_change":402,"volume":944,"transactions":9,"vwap":888},"2025-11-07",68700,{"date":946,"open":758,"high":758,"low":758,"close":758,"change":17,"percent_change":17,"volume":947,"transactions":9,"vwap":758},"2025-11-06",3,{"date":949,"open":950,"high":758,"low":950,"close":758,"change":205,"percent_change":206,"volume":415,"transactions":9,"vwap":758},"2025-11-05",9.999,{"date":952,"open":888,"high":933,"low":888,"close":933,"change":234,"percent_change":235,"volume":953,"transactions":9,"vwap":933},"2025-11-04",10900,{"date":955,"open":933,"high":786,"low":933,"close":786,"change":271,"percent_change":272,"volume":553,"transactions":9,"vwap":786},"2025-11-03",{"date":957,"open":888,"high":888,"low":888,"close":888,"change":197,"percent_change":198,"volume":606,"transactions":9,"vwap":888},"2025-10-31",{"date":959,"open":960,"high":786,"low":792,"close":920,"change":234,"percent_change":235,"volume":961,"transactions":9,"vwap":920},"2025-10-30",9.971,75300,{"date":963,"open":888,"high":964,"low":888,"close":888,"change":17,"percent_change":17,"volume":882,"transactions":9,"vwap":888},"2025-10-29",9.987,{"date":966,"open":758,"high":758,"low":888,"close":888,"change":271,"percent_change":272,"volume":967,"transactions":9,"vwap":888},"2025-10-28",64500,{"date":969,"open":786,"high":786,"low":792,"close":792,"change":344,"percent_change":723,"volume":970,"transactions":9,"vwap":792},"2025-10-27",385800,{"date":972,"open":888,"high":758,"low":888,"close":758,"change":205,"percent_change":206,"volume":973,"transactions":9,"vwap":758},"2025-10-24",157400,{"date":975,"open":792,"high":933,"low":792,"close":933,"change":205,"percent_change":206,"volume":976,"transactions":9,"vwap":933},"2025-10-23",29700,{"date":978,"open":901,"high":888,"low":787,"close":792,"change":401,"percent_change":402,"volume":979,"transactions":9,"vwap":792},"2025-10-22",28500,{"date":981,"open":888,"high":786,"low":792,"close":786,"change":271,"percent_change":272,"volume":982,"transactions":9,"vwap":786},"2025-10-21",14500,{"date":984,"open":792,"high":786,"low":827,"close":888,"change":191,"percent_change":163,"volume":985,"transactions":9,"vwap":888},"2025-10-20",181000,{"date":987,"open":787,"high":792,"low":805,"close":787,"change":17,"percent_change":17,"volume":988,"transactions":9,"vwap":787},"2025-10-17",225900,{"date":990,"open":792,"high":792,"low":805,"close":787,"change":17,"percent_change":17,"volume":991,"transactions":9,"vwap":787},"2025-10-16",54100,{"date":993,"open":792,"high":792,"low":787,"close":787,"change":234,"percent_change":235,"volume":606,"transactions":9,"vwap":787},"2025-10-15",{"date":995,"open":787,"high":797,"low":805,"close":797,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":797},"2025-10-14",0.013,0.13,126900,{"date":1000,"open":809,"high":787,"low":809,"close":827,"change":627,"percent_change":191,"volume":1001,"transactions":9,"vwap":827},"2025-10-13",158100,{"date":1003,"open":809,"high":1004,"low":809,"close":805,"change":183,"percent_change":184,"volume":1005,"transactions":9,"vwap":805},"2025-10-10",9.958,57000,{"date":1007,"open":844,"high":801,"low":844,"close":787,"change":191,"percent_change":163,"volume":1008,"transactions":9,"vwap":787},"2025-10-09",34000,{"date":1010,"open":874,"high":822,"low":844,"close":809,"change":271,"percent_change":272,"volume":853,"transactions":9,"vwap":809},"2025-10-08",{"date":1012,"open":22,"high":809,"low":22,"close":844,"change":183,"percent_change":184,"volume":698,"transactions":9,"vwap":844},"2025-10-07",{"date":1014,"open":805,"high":805,"low":840,"close":809,"change":205,"percent_change":206,"volume":860,"transactions":9,"vwap":809},"2025-10-06",{"date":1016,"open":844,"high":844,"low":1017,"close":1017,"change":17,"percent_change":17,"volume":1018,"transactions":9,"vwap":1017},"2025-10-03",9.925,9000,{"date":1020,"open":840,"high":844,"low":840,"close":1017,"change":234,"percent_change":235,"volume":1021,"transactions":9,"vwap":1017},"2025-10-02",61100,{"date":1023,"open":840,"high":844,"low":840,"close":844,"change":197,"percent_change":198,"volume":1024,"transactions":9,"vwap":844},"2025-10-01",1700,{"date":1026,"open":1027,"high":844,"low":840,"close":1017,"change":17,"percent_change":17,"volume":434,"transactions":9,"vwap":1017},"2025-09-30",9.923,{"date":1029,"open":844,"high":844,"low":840,"close":1017,"change":183,"percent_change":184,"volume":1030,"transactions":9,"vwap":1017},"2025-09-29",28900,{"date":1032,"open":859,"high":809,"low":844,"close":859,"change":627,"percent_change":191,"volume":1033,"transactions":9,"vwap":859},"2025-09-26",105000,{"date":1035,"open":1036,"high":809,"low":844,"close":1037,"change":1038,"percent_change":344,"volume":1039,"transactions":9,"vwap":1037},"2025-09-25",9.939,9.933,-0.003,23000,{"date":1041,"open":844,"high":809,"low":844,"close":874,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":874},"2025-09-24",0.006,0.06,94100,{"date":1046,"open":809,"high":809,"low":844,"close":844,"change":17,"percent_change":17,"volume":1047,"transactions":9,"vwap":844},"2025-09-23",20500,{"date":1049,"open":792,"high":792,"low":844,"close":844,"change":183,"percent_change":184,"volume":1050,"transactions":9,"vwap":844},"2025-09-22",104300,{"date":175,"open":758,"high":758,"low":840,"close":809,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":809},-0.06,-0.6,307700]