[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBAV":3,"homepage-market-summary":25,"stock-historical-MBAV":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MBAV","2026-07-21",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"M3-Brigade Acquisition V Corp. Class A Ordinary shares","Nasdaq",null,"Common Stock",false,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":19,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},11.1391,10.9,0.2391,2.19,237.460354,25,11.0312,11.96,9.1,262078.29675306598,71.3,457,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,37,44,51,58,65],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":34,"sparkline":50,"date":36},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":34,"sparkline":57,"date":36},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":36},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":36},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":36},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"date":36},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"date":36},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":34},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":42,"is_up":34},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":21,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":13,"start_date":178,"end_date":5},13.73,253581,92557224.460354,9.91,"2025-02-05",[180,181,188,192,194,196,201,207,210,214,220,222,228,233,237,240,244,247,250,255,260,266,269,272,278,285,293,301,309,314,319,322,326,329,332,337,341,344,347,351,354,357,362,364,367,370,372,375,378,382,385,390,393,398,402,406,409,411,414,419,427,430,435,440,442,447,451,454,459,461,465,468,471,474,477,482,485,490,493,496,500,505,508,514,517,519,525,529,533,535,540,544,548,551,555,559,561,565,567,570,575,577,580,582,586,588,592,594,597,600,602,605,607,610,614,617,620,623,628,632,635,638,641,644,646,649,652,654,657,661,666,670,674,677,680,683,686,689,692,695,698,701,704,707,713,718,721,724,728,732,737,742,747,750,753,758,763,767,772,775,781,787,791,794,799,803,806,810,814,819,822,825,829,832,836,840,843,846,849,852,855,858,861,864,867,870,873,876,879,882,885,888,892,895,898,901,905,910,913,916,919,922,925,927,930,933,937,940,943,948,951,953,957,962,965,968,972,976,979,982,986,991,996,999,1002,1005,1009,1012,1016,1018,1021,1024,1028,1031,1034,1037,1040,1043,1047,1050,1053,1056,1059,1063,1066,1069,1073,1076,1079,1082,1085,1088,1093,1098,1105,1111,1117,1123,1128,1132,1136,1142,1150,1157,1165,1172,1177,1182,1189,1196,1203,1212,1220,1227,1232,1241,1246,1252,1257,1261,1267,1273,1280,1285,1290,1295,1302,1306,1312,1317,1321,1324,1328,1331,1334,1339,1342,1347,1351,1354,1358,1363,1365,1367,1370,1372,1376,1382,1386,1391,1397,1402,1405,1407,1409,1412,1414,1417,1421,1423,1425,1428,1431,1433,1435,1438,1441,1445,1447,1449,1451,1455,1457,1459,1462,1466,1468,1470,1472,1476,1479,1484,1486,1489,1492,1495,1499,1501,1504,1507,1509,1512,1514,1516,1519,1522,1524,1526,1529,1531,1533,1536,1540,1543,1545],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":19},{"date":182,"open":14,"high":14,"low":14,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-07-20",0.025,0.23,186,32,10.9063,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":190},"2026-07-17",10.875,0,{"date":193,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":190},"2026-07-16",{"date":195,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":190},"2026-07-15",{"date":197,"open":198,"high":190,"low":198,"close":190,"change":199,"percent_change":78,"volume":200,"transactions":9,"vwap":190},"2026-07-14",10.86,0.015,60700,{"date":202,"open":203,"high":198,"low":203,"close":198,"change":204,"percent_change":205,"volume":206,"transactions":9,"vwap":198},"2026-07-13",10.83,0.01,0.09,5900,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":209},"2026-07-10",10.85,{"date":211,"open":212,"high":209,"low":212,"close":209,"change":204,"percent_change":205,"volume":213,"transactions":9,"vwap":209},"2026-07-09",10.84,279100,{"date":215,"open":212,"high":216,"low":203,"close":212,"change":217,"percent_change":218,"volume":219,"transactions":9,"vwap":212},"2026-07-08",10.876,-0.02,-0.18,87200,{"date":221,"open":198,"high":198,"low":198,"close":198,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":198},"2026-07-07",{"date":223,"open":224,"high":198,"low":224,"close":198,"change":225,"percent_change":226,"volume":227,"transactions":9,"vwap":198},"2026-07-06",10.842,0.03,0.28,600,{"date":229,"open":212,"high":212,"low":203,"close":203,"change":230,"percent_change":231,"volume":232,"transactions":9,"vwap":203},"2026-07-02",-0.01,-0.09,689100,{"date":234,"open":235,"high":212,"low":235,"close":212,"change":204,"percent_change":205,"volume":236,"transactions":9,"vwap":212},"2026-07-01",10.82,56000,{"date":238,"open":209,"high":14,"low":235,"close":203,"change":204,"percent_change":205,"volume":239,"transactions":9,"vwap":203},"2026-06-30",623400,{"date":241,"open":242,"high":209,"low":235,"close":235,"change":191,"percent_change":191,"volume":243,"transactions":9,"vwap":235},"2026-06-29",10.849,640400,{"date":245,"open":235,"high":209,"low":235,"close":235,"change":191,"percent_change":191,"volume":246,"transactions":9,"vwap":235},"2026-06-26",52200,{"date":248,"open":235,"high":235,"low":235,"close":235,"change":191,"percent_change":191,"volume":249,"transactions":9,"vwap":235},"2026-06-25",51100,{"date":251,"open":235,"high":209,"low":235,"close":235,"change":252,"percent_change":253,"volume":254,"transactions":9,"vwap":235},"2026-06-24",-0.03,-0.28,1211200,{"date":256,"open":235,"high":198,"low":257,"close":209,"change":258,"percent_change":133,"volume":259,"transactions":9,"vwap":209},"2026-06-23",10.81,0.05,407800,{"date":261,"open":262,"high":263,"low":262,"close":264,"change":191,"percent_change":191,"volume":265,"transactions":9,"vwap":264},"2026-06-22",10.75,10.825,10.8,51500,{"date":267,"open":263,"high":209,"low":264,"close":264,"change":217,"percent_change":218,"volume":268,"transactions":9,"vwap":264},"2026-06-18",108100,{"date":270,"open":264,"high":209,"low":264,"close":235,"change":252,"percent_change":253,"volume":271,"transactions":9,"vwap":235},"2026-06-17",87000,{"date":273,"open":264,"high":274,"low":264,"close":209,"change":275,"percent_change":276,"volume":277,"transactions":9,"vwap":209},"2026-06-16",10.855,0.11,1.02,1172600,{"date":279,"open":235,"high":212,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":9,"vwap":281},"2026-06-15",10.66,10.74,0.99,10.15,5454600,{"date":286,"open":287,"high":288,"low":21,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":9,"vwap":289},"2026-06-12",10.52,10.56,9.75,-1.03,-9.55,18800,{"date":294,"open":295,"high":296,"low":297,"close":295,"change":298,"percent_change":299,"volume":300,"transactions":9,"vwap":295},"2026-06-11",10.78,10.79,10.69,0.16,1.51,41800,{"date":302,"open":303,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":9,"vwap":305},"2026-06-10",10.67,10.7,10.62,-0.15,-1.39,8300,{"date":310,"open":311,"high":312,"low":311,"close":311,"change":191,"percent_change":191,"volume":313,"transactions":9,"vwap":311},"2026-06-09",10.77,10.771,2400,{"date":315,"open":264,"high":264,"low":311,"close":311,"change":316,"percent_change":317,"volume":318,"transactions":9,"vwap":311},"2026-06-08",-0.04,-0.37,41000,{"date":320,"open":235,"high":235,"low":257,"close":257,"change":230,"percent_change":231,"volume":321,"transactions":9,"vwap":257},"2026-06-05",35000,{"date":323,"open":324,"high":235,"low":264,"close":235,"change":191,"percent_change":191,"volume":325,"transactions":9,"vwap":235},"2026-06-04",10.803,2500,{"date":327,"open":296,"high":235,"low":296,"close":235,"change":204,"percent_change":205,"volume":328,"transactions":9,"vwap":235},"2026-06-03",6100,{"date":330,"open":295,"high":235,"low":295,"close":257,"change":217,"percent_change":218,"volume":331,"transactions":9,"vwap":257},"2026-06-02",98000,{"date":333,"open":311,"high":203,"low":311,"close":203,"change":334,"percent_change":335,"volume":336,"transactions":9,"vwap":203},"2026-06-01",0.02,0.19,10400,{"date":338,"open":339,"high":257,"low":311,"close":257,"change":204,"percent_change":205,"volume":340,"transactions":9,"vwap":257},"2026-05-29",10.805,27600,{"date":342,"open":235,"high":235,"low":296,"close":264,"change":191,"percent_change":191,"volume":343,"transactions":9,"vwap":264},"2026-05-28",62300,{"date":345,"open":264,"high":264,"low":295,"close":264,"change":191,"percent_change":191,"volume":346,"transactions":9,"vwap":264},"2026-05-27",526300,{"date":348,"open":349,"high":339,"low":349,"close":264,"change":191,"percent_change":191,"volume":350,"transactions":9,"vwap":264},"2026-05-26",10.76,223500,{"date":352,"open":349,"high":257,"low":262,"close":264,"change":191,"percent_change":191,"volume":353,"transactions":9,"vwap":264},"2026-05-22",28200,{"date":355,"open":295,"high":264,"low":295,"close":264,"change":191,"percent_change":191,"volume":356,"transactions":9,"vwap":264},"2026-05-21",900,{"date":358,"open":264,"high":264,"low":264,"close":264,"change":359,"percent_change":360,"volume":361,"transactions":9,"vwap":264},"2026-05-20",-0.005,-0.05,1300,{"date":363,"open":339,"high":339,"low":339,"close":339,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":339},"2026-05-19",{"date":365,"open":349,"high":339,"low":349,"close":339,"change":183,"percent_change":184,"volume":366,"transactions":9,"vwap":339},"2026-05-18",4700,{"date":368,"open":209,"high":209,"low":295,"close":295,"change":252,"percent_change":253,"volume":369,"transactions":9,"vwap":295},"2026-05-15",2700,{"date":371,"open":295,"high":257,"low":295,"close":257,"change":316,"percent_change":317,"volume":356,"transactions":9,"vwap":257},"2026-05-14",{"date":373,"open":295,"high":209,"low":295,"close":209,"change":191,"percent_change":191,"volume":374,"transactions":9,"vwap":209},"2026-05-13",3100,{"date":376,"open":209,"high":209,"low":209,"close":209,"change":204,"percent_change":205,"volume":377,"transactions":9,"vwap":209},"2026-05-12",300,{"date":379,"open":262,"high":212,"low":262,"close":212,"change":148,"percent_change":380,"volume":381,"transactions":9,"vwap":212},"2026-05-11",0.37,10300,{"date":383,"open":296,"high":257,"low":262,"close":264,"change":191,"percent_change":191,"volume":384,"transactions":9,"vwap":264},"2026-05-08",50700,{"date":386,"open":387,"high":264,"low":349,"close":264,"change":388,"percent_change":335,"volume":389,"transactions":9,"vwap":264},"2026-05-07",10.773,0.021,608100,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":392},"2026-05-06",10.779,{"date":394,"open":324,"high":324,"low":311,"close":392,"change":395,"percent_change":396,"volume":397,"transactions":9,"vwap":392},"2026-05-05",0.009,0.08,1700,{"date":399,"open":311,"high":311,"low":311,"close":311,"change":400,"percent_change":401,"volume":377,"transactions":9,"vwap":311},"2026-05-04",-0.021,-0.19,{"date":403,"open":404,"high":339,"low":349,"close":405,"change":388,"percent_change":335,"volume":374,"transactions":9,"vwap":405},"2026-05-01",10.774,10.791,{"date":407,"open":311,"high":311,"low":311,"close":311,"change":204,"percent_change":205,"volume":408,"transactions":9,"vwap":311},"2026-04-30",700,{"date":410,"open":349,"high":349,"low":349,"close":349,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":349},"2026-04-29",{"date":412,"open":339,"high":339,"low":349,"close":349,"change":316,"percent_change":317,"volume":413,"transactions":9,"vwap":349},"2026-04-28",800,{"date":415,"open":264,"high":264,"low":264,"close":264,"change":416,"percent_change":417,"volume":418,"transactions":9,"vwap":264},"2026-04-27",0.008,0.07,200,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":9,"vwap":423},"2026-04-24",10.845,10.72,10.792,-0.053,-0.49,10900,{"date":428,"open":212,"high":421,"low":212,"close":421,"change":429,"percent_change":217,"volume":313,"transactions":9,"vwap":421},"2026-04-23",-0.002,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":377,"transactions":9,"vwap":432},"2026-04-22",10.847,-0.033,-0.3,{"date":436,"open":437,"high":437,"low":190,"close":438,"change":230,"percent_change":231,"volume":439,"transactions":9,"vwap":438},"2026-04-21",10.89,10.88,1800,{"date":441,"open":437,"high":437,"low":437,"close":437,"change":217,"percent_change":218,"volume":377,"transactions":9,"vwap":437},"2026-04-20",{"date":443,"open":14,"high":444,"low":445,"close":444,"change":204,"percent_change":205,"volume":446,"transactions":9,"vwap":444},"2026-04-17",10.91,10.885,2600,{"date":448,"open":449,"high":14,"low":449,"close":14,"change":225,"percent_change":226,"volume":450,"transactions":9,"vwap":14},"2026-04-16",10.87,115600,{"date":452,"open":198,"high":449,"low":235,"close":449,"change":191,"percent_change":191,"volume":453,"transactions":9,"vwap":449},"2026-04-15",44000,{"date":455,"open":264,"high":449,"low":456,"close":449,"change":334,"percent_change":457,"volume":458,"transactions":9,"vwap":449},"2026-04-14",10.765,0.18,33000,{"date":460,"open":235,"high":209,"low":235,"close":209,"change":217,"percent_change":218,"volume":292,"transactions":9,"vwap":209},"2026-04-13",{"date":462,"open":304,"high":449,"low":304,"close":449,"change":417,"percent_change":463,"volume":464,"transactions":9,"vwap":449},"2026-04-10",0.65,16500,{"date":466,"open":295,"high":257,"low":295,"close":264,"change":204,"percent_change":205,"volume":467,"transactions":9,"vwap":264},"2026-04-09",112400,{"date":469,"open":296,"high":296,"low":296,"close":296,"change":191,"percent_change":191,"volume":470,"transactions":9,"vwap":296},"2026-04-08",1100,{"date":472,"open":281,"high":296,"low":281,"close":296,"change":225,"percent_change":226,"volume":473,"transactions":9,"vwap":296},"2026-04-07",160600,{"date":475,"open":456,"high":311,"low":281,"close":349,"change":334,"percent_change":335,"volume":476,"transactions":9,"vwap":349},"2026-04-06",28100,{"date":478,"open":479,"high":480,"low":479,"close":281,"change":252,"percent_change":253,"volume":481,"transactions":9,"vwap":281},"2026-04-02",10.726,10.743,1400,{"date":483,"open":295,"high":295,"low":349,"close":311,"change":225,"percent_change":226,"volume":484,"transactions":9,"vwap":311},"2026-04-01",34800,{"date":486,"open":487,"high":311,"low":488,"close":281,"change":252,"percent_change":253,"volume":489,"transactions":9,"vwap":281},"2026-03-31",10.766,10.73,35500,{"date":491,"open":257,"high":257,"low":456,"close":311,"change":217,"percent_change":401,"volume":492,"transactions":9,"vwap":311},"2026-03-30",118000,{"date":494,"open":264,"high":264,"low":295,"close":296,"change":334,"percent_change":335,"volume":495,"transactions":9,"vwap":296},"2026-03-27",163700,{"date":497,"open":296,"high":296,"low":498,"close":311,"change":183,"percent_change":184,"volume":499,"transactions":9,"vwap":311},"2026-03-26",10.745,383500,{"date":501,"open":281,"high":311,"low":422,"close":498,"change":502,"percent_change":503,"volume":504,"transactions":9,"vwap":498},"2026-03-25",0.045,0.42,1134100,{"date":506,"open":422,"high":281,"low":304,"close":304,"change":230,"percent_change":231,"volume":507,"transactions":9,"vwap":304},"2026-03-24",35400,{"date":509,"open":510,"high":511,"low":512,"close":511,"change":148,"percent_change":380,"volume":513,"transactions":9,"vwap":511},"2026-03-23",10.696,10.71,10.675,37100,{"date":515,"open":422,"high":422,"low":303,"close":303,"change":360,"percent_change":516,"volume":366,"transactions":9,"vwap":303},"2026-03-20",-0.47,{"date":518,"open":422,"high":422,"low":422,"close":422,"change":191,"percent_change":191,"volume":171,"transactions":9,"vwap":422},"2026-03-19",{"date":520,"open":281,"high":281,"low":521,"close":422,"change":522,"percent_change":523,"volume":524,"transactions":9,"vwap":422},"2026-03-18",10.693,0.06,0.56,2200,{"date":526,"open":527,"high":280,"low":527,"close":280,"change":230,"percent_change":231,"volume":528,"transactions":9,"vwap":280},"2026-03-17",10.65,14200,{"date":530,"open":262,"high":262,"low":280,"close":303,"change":531,"percent_change":532,"volume":524,"transactions":9,"vwap":303},"2026-03-16",-0.08,-0.74,{"date":534,"open":262,"high":262,"low":262,"close":262,"change":191,"percent_change":191,"volume":418,"transactions":9,"vwap":262},"2026-03-13",{"date":536,"open":262,"high":262,"low":304,"close":262,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":262},"2026-03-12",0.035,0.33,5300,{"date":541,"open":511,"high":542,"low":511,"close":542,"change":199,"percent_change":78,"volume":543,"transactions":9,"vwap":542},"2026-03-11",10.715,21800,{"date":545,"open":546,"high":262,"low":304,"close":304,"change":316,"percent_change":317,"volume":547,"transactions":9,"vwap":304},"2026-03-10",10.732,123400,{"date":549,"open":488,"high":262,"low":297,"close":281,"change":148,"percent_change":380,"volume":550,"transactions":9,"vwap":281},"2026-03-09",87300,{"date":552,"open":553,"high":553,"low":304,"close":304,"change":191,"percent_change":191,"volume":554,"transactions":9,"vwap":304},"2026-03-06",10.701,51900,{"date":556,"open":304,"high":557,"low":304,"close":304,"change":191,"percent_change":191,"volume":558,"transactions":9,"vwap":304},"2026-03-05",10.705,5100,{"date":560,"open":304,"high":304,"low":304,"close":304,"change":191,"percent_change":191,"volume":172,"transactions":9,"vwap":304},"2026-03-04",{"date":562,"open":563,"high":488,"low":563,"close":304,"change":191,"percent_change":191,"volume":564,"transactions":9,"vwap":304},"2026-03-03",10.68,66600,{"date":566,"open":422,"high":422,"low":304,"close":304,"change":334,"percent_change":335,"volume":356,"transactions":9,"vwap":304},"2026-03-02",{"date":568,"open":264,"high":264,"low":563,"close":563,"change":252,"percent_change":253,"volume":569,"transactions":9,"vwap":563},"2026-02-27",44400,{"date":571,"open":572,"high":573,"low":304,"close":511,"change":230,"percent_change":231,"volume":574,"transactions":9,"vwap":511},"2026-02-26",10.707,10.717,103600,{"date":576,"open":297,"high":422,"low":297,"close":422,"change":225,"percent_change":226,"volume":321,"transactions":9,"vwap":422},"2026-02-25",{"date":578,"open":297,"high":304,"low":303,"close":297,"change":334,"percent_change":335,"volume":579,"transactions":9,"vwap":297},"2026-02-24",401900,{"date":581,"open":303,"high":303,"low":303,"close":303,"change":204,"percent_change":205,"volume":377,"transactions":9,"vwap":303},"2026-02-23",{"date":583,"open":584,"high":584,"low":527,"close":280,"change":230,"percent_change":231,"volume":585,"transactions":9,"vwap":280},"2026-02-20",10.683,78700,{"date":587,"open":304,"high":304,"low":527,"close":303,"change":359,"percent_change":360,"volume":397,"transactions":9,"vwap":303},"2026-02-19",{"date":589,"open":590,"high":512,"low":590,"close":512,"change":591,"percent_change":258,"volume":446,"transactions":9,"vwap":512},"2026-02-18",10.64,0.005,{"date":593,"open":303,"high":303,"low":303,"close":303,"change":252,"percent_change":253,"volume":397,"transactions":9,"vwap":303},"2026-02-17",{"date":595,"open":563,"high":304,"low":563,"close":304,"change":522,"percent_change":523,"volume":596,"transactions":9,"vwap":304},"2026-02-13",161400,{"date":598,"open":590,"high":590,"low":590,"close":590,"change":252,"percent_change":253,"volume":599,"transactions":9,"vwap":590},"2026-02-12",6600,{"date":601,"open":303,"high":303,"low":303,"close":303,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":303},"2026-02-11",{"date":603,"open":527,"high":303,"low":527,"close":303,"change":217,"percent_change":401,"volume":604,"transactions":9,"vwap":303},"2026-02-10",6200,{"date":606,"open":297,"high":297,"low":303,"close":297,"change":217,"percent_change":401,"volume":397,"transactions":9,"vwap":297},"2026-02-09",{"date":608,"open":609,"high":511,"low":590,"close":511,"change":258,"percent_change":123,"volume":539,"transactions":9,"vwap":511},"2026-02-06",10.655,{"date":611,"open":280,"high":280,"low":612,"close":280,"change":191,"percent_change":191,"volume":613,"transactions":9,"vwap":280},"2026-02-05",10.63,35300,{"date":615,"open":527,"high":280,"low":305,"close":280,"change":230,"percent_change":231,"volume":616,"transactions":9,"vwap":280},"2026-02-04",15300,{"date":618,"open":305,"high":563,"low":305,"close":303,"change":230,"percent_change":231,"volume":619,"transactions":9,"vwap":303},"2026-02-03",11000,{"date":621,"open":563,"high":297,"low":590,"close":563,"change":225,"percent_change":226,"volume":622,"transactions":9,"vwap":563},"2026-02-02",31100,{"date":624,"open":303,"high":303,"low":612,"close":527,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":527},"2026-01-30",-0.07,-0.65,11100,{"date":629,"open":630,"high":498,"low":303,"close":422,"change":258,"percent_change":123,"volume":631,"transactions":9,"vwap":422},"2026-01-29",10.731,5600,{"date":633,"open":281,"high":281,"low":612,"close":303,"change":191,"percent_change":191,"volume":634,"transactions":9,"vwap":303},"2026-01-28",131100,{"date":636,"open":612,"high":303,"low":612,"close":303,"change":191,"percent_change":191,"volume":637,"transactions":9,"vwap":303},"2026-01-27",2300,{"date":639,"open":280,"high":303,"low":612,"close":303,"change":258,"percent_change":123,"volume":640,"transactions":9,"vwap":303},"2026-01-26",33500,{"date":642,"open":590,"high":512,"low":305,"close":305,"change":191,"percent_change":191,"volume":643,"transactions":9,"vwap":305},"2026-01-23",253900,{"date":645,"open":527,"high":563,"low":305,"close":305,"change":252,"percent_change":253,"volume":616,"transactions":9,"vwap":305},"2026-01-22",{"date":647,"open":527,"high":527,"low":612,"close":527,"change":334,"percent_change":335,"volume":648,"transactions":9,"vwap":527},"2026-01-21",277000,{"date":650,"open":612,"high":609,"low":612,"close":612,"change":191,"percent_change":191,"volume":651,"transactions":9,"vwap":612},"2026-01-20",4100,{"date":653,"open":612,"high":609,"low":612,"close":612,"change":191,"percent_change":191,"volume":439,"transactions":9,"vwap":612},"2026-01-16",{"date":655,"open":280,"high":280,"low":612,"close":612,"change":204,"percent_change":205,"volume":656,"transactions":9,"vwap":612},"2026-01-15",3400,{"date":658,"open":659,"high":659,"low":305,"close":305,"change":217,"percent_change":401,"volume":660,"transactions":9,"vwap":305},"2026-01-14",10.651,36100,{"date":662,"open":663,"high":664,"low":665,"close":590,"change":191,"percent_change":191,"volume":596,"transactions":9,"vwap":590},"2026-01-13",10.644,10.645,10.625,{"date":667,"open":668,"high":303,"low":590,"close":590,"change":230,"percent_change":231,"volume":669,"transactions":9,"vwap":590},"2026-01-12",10.665,22100,{"date":671,"open":672,"high":563,"low":612,"close":527,"change":191,"percent_change":191,"volume":673,"transactions":9,"vwap":527},"2026-01-09",10.638,139400,{"date":675,"open":280,"high":303,"low":527,"close":527,"change":230,"percent_change":231,"volume":676,"transactions":9,"vwap":527},"2026-01-08",9800,{"date":678,"open":303,"high":297,"low":527,"close":280,"change":191,"percent_change":191,"volume":679,"transactions":9,"vwap":280},"2026-01-07",48400,{"date":681,"open":590,"high":280,"low":612,"close":280,"change":217,"percent_change":401,"volume":682,"transactions":9,"vwap":280},"2026-01-06",355100,{"date":684,"open":590,"high":563,"low":612,"close":563,"change":258,"percent_change":123,"volume":685,"transactions":9,"vwap":563},"2026-01-05",3021000,{"date":687,"open":612,"high":527,"low":612,"close":612,"change":191,"percent_change":191,"volume":688,"transactions":9,"vwap":612},"2026-01-02",25300,{"date":690,"open":303,"high":303,"low":305,"close":612,"change":252,"percent_change":253,"volume":691,"transactions":9,"vwap":612},"2025-12-31",341800,{"date":693,"open":303,"high":557,"low":280,"close":280,"change":191,"percent_change":191,"volume":694,"transactions":9,"vwap":280},"2025-12-30",15600,{"date":696,"open":553,"high":553,"low":527,"close":280,"change":217,"percent_change":401,"volume":697,"transactions":9,"vwap":280},"2025-12-29",110100,{"date":699,"open":511,"high":542,"low":563,"close":563,"change":230,"percent_change":231,"volume":700,"transactions":9,"vwap":563},"2025-12-26",7900,{"date":702,"open":297,"high":542,"low":563,"close":297,"change":191,"percent_change":191,"volume":703,"transactions":9,"vwap":297},"2025-12-24",24500,{"date":705,"open":303,"high":297,"low":303,"close":297,"change":191,"percent_change":191,"volume":706,"transactions":9,"vwap":297},"2025-12-23",12000,{"date":708,"open":349,"high":311,"low":709,"close":297,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":297},"2025-12-22",10.668,-0.22,-2.02,87900,{"date":714,"open":715,"high":20,"low":262,"close":444,"change":78,"percent_change":716,"volume":717,"transactions":9,"vwap":444},"2025-12-19",10.767,1.3,503500,{"date":719,"open":296,"high":264,"low":488,"close":311,"change":204,"percent_change":205,"volume":720,"transactions":9,"vwap":311},"2025-12-18",29900,{"date":722,"open":349,"high":349,"low":304,"close":349,"change":316,"percent_change":317,"volume":723,"transactions":9,"vwap":349},"2025-12-17",3208400,{"date":725,"open":235,"high":235,"low":726,"close":264,"change":359,"percent_change":360,"volume":727,"transactions":9,"vwap":264},"2025-12-16",10.735,1096200,{"date":729,"open":311,"high":432,"low":311,"close":339,"change":537,"percent_change":730,"volume":731,"transactions":9,"vwap":339},"2025-12-15",0.32,1207200,{"date":733,"open":264,"high":209,"low":304,"close":311,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":311},"2025-12-12",-0.12,-1.1,2430400,{"date":738,"open":563,"high":437,"low":563,"close":437,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":437},"2025-12-11",0.21,1.97,894600,{"date":743,"open":527,"high":297,"low":744,"close":563,"change":148,"percent_change":745,"volume":746,"transactions":9,"vwap":563},"2025-12-10",10.635,0.38,3778500,{"date":748,"open":297,"high":297,"low":612,"close":590,"change":191,"percent_change":191,"volume":749,"transactions":9,"vwap":590},"2025-12-09",217700,{"date":751,"open":612,"high":590,"low":612,"close":590,"change":204,"percent_change":205,"volume":752,"transactions":9,"vwap":590},"2025-12-08",1394900,{"date":754,"open":755,"high":664,"low":756,"close":612,"change":334,"percent_change":335,"volume":757,"transactions":9,"vwap":612},"2025-12-05",10.605,10.6,369600,{"date":759,"open":756,"high":305,"low":760,"close":761,"change":148,"percent_change":745,"volume":762,"transactions":9,"vwap":761},"2025-12-04",10.57,10.61,70000,{"date":764,"open":760,"high":765,"low":288,"close":760,"change":217,"percent_change":401,"volume":766,"transactions":9,"vwap":760},"2025-12-03",10.58,102700,{"date":768,"open":769,"high":769,"low":770,"close":769,"change":191,"percent_change":191,"volume":771,"transactions":9,"vwap":769},"2025-12-02",10.59,10.575,7700,{"date":773,"open":761,"high":761,"low":769,"close":769,"change":191,"percent_change":191,"volume":774,"transactions":9,"vwap":769},"2025-12-01",110800,{"date":776,"open":756,"high":777,"low":769,"close":769,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":769},"2025-11-28",10.607,-0.006,-0.06,10200,{"date":782,"open":783,"high":783,"low":769,"close":784,"change":785,"percent_change":204,"volume":786,"transactions":9,"vwap":784},"2025-11-26",10.623,10.596,0.001,19700,{"date":788,"open":769,"high":761,"low":769,"close":789,"change":591,"percent_change":258,"volume":790,"transactions":9,"vwap":789},"2025-11-25",10.595,59300,{"date":792,"open":756,"high":755,"low":760,"close":769,"change":252,"percent_change":253,"volume":793,"transactions":9,"vwap":769},"2025-11-24",22400,{"date":795,"open":796,"high":305,"low":797,"close":305,"change":204,"percent_change":205,"volume":798,"transactions":9,"vwap":305},"2025-11-21",10.604,10.585,4026400,{"date":800,"open":801,"high":761,"low":765,"close":761,"change":225,"percent_change":226,"volume":802,"transactions":9,"vwap":761},"2025-11-20",10.584,542400,{"date":804,"open":765,"high":769,"low":765,"close":765,"change":191,"percent_change":191,"volume":805,"transactions":9,"vwap":765},"2025-11-19",370600,{"date":807,"open":808,"high":769,"low":808,"close":765,"change":204,"percent_change":205,"volume":809,"transactions":9,"vwap":765},"2025-11-18",10.552,69700,{"date":811,"open":812,"high":760,"low":812,"close":760,"change":591,"percent_change":258,"volume":813,"transactions":9,"vwap":760},"2025-11-17",10.55,105900,{"date":815,"open":816,"high":760,"low":816,"close":817,"change":591,"percent_change":258,"volume":818,"transactions":9,"vwap":817},"2025-11-14",10.53,10.565,175700,{"date":820,"open":812,"high":817,"low":812,"close":288,"change":204,"percent_change":205,"volume":821,"transactions":9,"vwap":288},"2025-11-13",78200,{"date":823,"open":288,"high":288,"low":812,"close":812,"change":230,"percent_change":231,"volume":824,"transactions":9,"vwap":812},"2025-11-12",115300,{"date":826,"open":812,"high":288,"low":827,"close":288,"change":148,"percent_change":745,"volume":828,"transactions":9,"vwap":288},"2025-11-11",10.54,141900,{"date":830,"open":812,"high":288,"low":287,"close":287,"change":252,"percent_change":253,"volume":831,"transactions":9,"vwap":287},"2025-11-10",385800,{"date":833,"open":827,"high":834,"low":827,"close":812,"change":191,"percent_change":191,"volume":835,"transactions":9,"vwap":812},"2025-11-07",10.555,10000,{"date":837,"open":288,"high":760,"low":838,"close":812,"change":204,"percent_change":205,"volume":839,"transactions":9,"vwap":812},"2025-11-06",10.545,880100,{"date":841,"open":288,"high":288,"low":827,"close":827,"change":191,"percent_change":191,"volume":842,"transactions":9,"vwap":827},"2025-11-05",464900,{"date":844,"open":812,"high":765,"low":827,"close":827,"change":217,"percent_change":401,"volume":845,"transactions":9,"vwap":827},"2025-11-04",1912900,{"date":847,"open":812,"high":760,"low":827,"close":288,"change":359,"percent_change":360,"volume":848,"transactions":9,"vwap":288},"2025-11-03",32500,{"date":850,"open":817,"high":760,"low":288,"close":817,"change":591,"percent_change":258,"volume":851,"transactions":9,"vwap":817},"2025-10-31",21000,{"date":853,"open":288,"high":760,"low":812,"close":288,"change":191,"percent_change":191,"volume":854,"transactions":9,"vwap":288},"2025-10-30",103800,{"date":856,"open":769,"high":769,"low":288,"close":288,"change":217,"percent_change":401,"volume":857,"transactions":9,"vwap":288},"2025-10-29",399500,{"date":859,"open":812,"high":769,"low":812,"close":765,"change":199,"percent_change":78,"volume":860,"transactions":9,"vwap":765},"2025-10-28",911000,{"date":862,"open":765,"high":797,"low":812,"close":817,"change":191,"percent_change":191,"volume":863,"transactions":9,"vwap":817},"2025-10-27",742700,{"date":865,"open":760,"high":760,"low":288,"close":817,"change":191,"percent_change":191,"volume":866,"transactions":9,"vwap":817},"2025-10-24",359600,{"date":868,"open":288,"high":765,"low":812,"close":817,"change":591,"percent_change":258,"volume":869,"transactions":9,"vwap":817},"2025-10-23",143100,{"date":871,"open":765,"high":769,"low":838,"close":288,"change":252,"percent_change":253,"volume":872,"transactions":9,"vwap":288},"2025-10-22",725800,{"date":874,"open":756,"high":305,"low":769,"close":769,"change":316,"percent_change":875,"volume":353,"transactions":9,"vwap":769},"2025-10-21",-0.38,{"date":877,"open":756,"high":612,"low":765,"close":612,"change":204,"percent_change":205,"volume":878,"transactions":9,"vwap":612},"2025-10-20",55800,{"date":880,"open":756,"high":305,"low":765,"close":305,"change":204,"percent_change":205,"volume":881,"transactions":9,"vwap":305},"2025-10-17",97100,{"date":883,"open":756,"high":761,"low":288,"close":761,"change":334,"percent_change":335,"volume":884,"transactions":9,"vwap":761},"2025-10-16",140200,{"date":886,"open":756,"high":527,"low":812,"close":769,"change":225,"percent_change":226,"volume":887,"transactions":9,"vwap":769},"2025-10-15",129500,{"date":889,"open":288,"high":756,"low":812,"close":288,"change":779,"percent_change":890,"volume":891,"transactions":9,"vwap":288},"2025-10-14",-0.56,154700,{"date":893,"open":760,"high":612,"low":812,"close":305,"change":258,"percent_change":123,"volume":894,"transactions":9,"vwap":305},"2025-10-13",169600,{"date":896,"open":812,"high":765,"low":812,"close":760,"change":191,"percent_change":191,"volume":897,"transactions":9,"vwap":760},"2025-10-10",111800,{"date":899,"open":765,"high":797,"low":812,"close":760,"change":217,"percent_change":401,"volume":900,"transactions":9,"vwap":760},"2025-10-09",95400,{"date":902,"open":812,"high":756,"low":903,"close":769,"change":258,"percent_change":123,"volume":904,"transactions":9,"vwap":769},"2025-10-08",10.49,372100,{"date":906,"open":907,"high":765,"low":907,"close":827,"change":225,"percent_change":908,"volume":909,"transactions":9,"vwap":827},"2025-10-07",10.51,0.29,181600,{"date":911,"open":760,"high":769,"low":907,"close":907,"change":360,"percent_change":516,"volume":912,"transactions":9,"vwap":907},"2025-10-06",66500,{"date":914,"open":812,"high":765,"low":287,"close":288,"change":204,"percent_change":205,"volume":915,"transactions":9,"vwap":288},"2025-10-03",735000,{"date":917,"open":305,"high":305,"low":812,"close":812,"change":252,"percent_change":253,"volume":918,"transactions":9,"vwap":812},"2025-10-02",223800,{"date":920,"open":812,"high":756,"low":827,"close":765,"change":225,"percent_change":226,"volume":921,"transactions":9,"vwap":765},"2025-10-01",153100,{"date":923,"open":760,"high":760,"low":812,"close":812,"change":217,"percent_change":401,"volume":924,"transactions":9,"vwap":812},"2025-09-30",361500,{"date":926,"open":288,"high":760,"low":812,"close":760,"change":204,"percent_change":205,"volume":366,"transactions":9,"vwap":760},"2025-09-29",{"date":928,"open":765,"high":765,"low":287,"close":288,"change":230,"percent_change":231,"volume":929,"transactions":9,"vwap":288},"2025-09-26",68300,{"date":931,"open":769,"high":769,"low":287,"close":760,"change":334,"percent_change":335,"volume":932,"transactions":9,"vwap":760},"2025-09-25",273000,{"date":934,"open":827,"high":756,"low":935,"close":812,"change":334,"percent_change":335,"volume":936,"transactions":9,"vwap":812},"2025-09-24",10.5,174100,{"date":938,"open":816,"high":760,"low":287,"close":816,"change":252,"percent_change":253,"volume":939,"transactions":9,"vwap":816},"2025-09-23",8000,{"date":941,"open":288,"high":765,"low":816,"close":288,"change":225,"percent_change":226,"volume":942,"transactions":9,"vwap":288},"2025-09-22",30300,{"date":944,"open":287,"high":770,"low":287,"close":816,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":816},"2025-09-19",-0.025,-0.24,205700,{"date":949,"open":760,"high":760,"low":838,"close":834,"change":591,"percent_change":258,"volume":950,"transactions":9,"vwap":834},"2025-09-18",27000,{"date":952,"open":812,"high":288,"low":816,"close":812,"change":191,"percent_change":191,"volume":932,"transactions":9,"vwap":812},"2025-09-17",{"date":954,"open":955,"high":760,"low":838,"close":812,"change":191,"percent_change":191,"volume":956,"transactions":9,"vwap":812},"2025-09-16",10.551,38000,{"date":958,"open":959,"high":812,"low":960,"close":812,"change":204,"percent_change":205,"volume":961,"transactions":9,"vwap":812},"2025-09-15",10.532,10.515,159900,{"date":963,"open":907,"high":838,"low":907,"close":827,"change":334,"percent_change":335,"volume":964,"transactions":9,"vwap":827},"2025-09-12",172600,{"date":966,"open":816,"high":812,"low":287,"close":287,"change":191,"percent_change":191,"volume":967,"transactions":9,"vwap":287},"2025-09-11",13500,{"date":969,"open":970,"high":288,"low":960,"close":287,"change":230,"percent_change":231,"volume":971,"transactions":9,"vwap":287},"2025-09-10",10.557,56900,{"date":973,"open":287,"high":812,"low":907,"close":816,"change":204,"percent_change":974,"volume":975,"transactions":9,"vwap":816},"2025-09-09",0.1,390500,{"date":977,"open":907,"high":812,"low":907,"close":287,"change":230,"percent_change":231,"volume":978,"transactions":9,"vwap":287},"2025-09-08",59800,{"date":980,"open":827,"high":827,"low":960,"close":816,"change":591,"percent_change":258,"volume":981,"transactions":9,"vwap":816},"2025-09-05",85200,{"date":983,"open":816,"high":827,"low":907,"close":984,"change":199,"percent_change":78,"volume":985,"transactions":9,"vwap":984},"2025-09-04",10.525,53100,{"date":987,"open":907,"high":827,"low":907,"close":907,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":907},"2025-09-03",-0.035,-0.33,32100,{"date":992,"open":827,"high":812,"low":816,"close":838,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":838},"2025-09-02",-0.015,-0.14,244800,{"date":997,"open":288,"high":288,"low":935,"close":288,"change":204,"percent_change":205,"volume":998,"transactions":9,"vwap":288},"2025-08-29",176500,{"date":1000,"open":288,"high":288,"low":827,"close":812,"change":191,"percent_change":191,"volume":1001,"transactions":9,"vwap":812},"2025-08-28",62400,{"date":1003,"open":816,"high":812,"low":287,"close":812,"change":359,"percent_change":360,"volume":1004,"transactions":9,"vwap":812},"2025-08-27",56200,{"date":1006,"open":955,"high":1007,"low":812,"close":834,"change":591,"percent_change":258,"volume":1008,"transactions":9,"vwap":834},"2025-08-26",10.559,13900,{"date":1010,"open":760,"high":760,"low":812,"close":812,"change":191,"percent_change":191,"volume":1011,"transactions":9,"vwap":812},"2025-08-25",43700,{"date":1013,"open":1014,"high":305,"low":812,"close":812,"change":252,"percent_change":253,"volume":1015,"transactions":9,"vwap":812},"2025-08-22",10.567,202900,{"date":1017,"open":812,"high":765,"low":816,"close":765,"change":191,"percent_change":191,"volume":912,"transactions":9,"vwap":765},"2025-08-21",{"date":1019,"open":907,"high":305,"low":907,"close":765,"change":225,"percent_change":226,"volume":1020,"transactions":9,"vwap":765},"2025-08-20",386600,{"date":1022,"open":907,"high":756,"low":907,"close":812,"change":359,"percent_change":360,"volume":1023,"transactions":9,"vwap":812},"2025-08-19",525000,{"date":1025,"open":760,"high":1026,"low":827,"close":834,"change":225,"percent_change":908,"volume":1027,"transactions":9,"vwap":834},"2025-08-18",10.573,335800,{"date":1029,"open":827,"high":827,"low":960,"close":984,"change":993,"percent_change":994,"volume":1030,"transactions":9,"vwap":984},"2025-08-15",96600,{"date":1032,"open":907,"high":760,"low":907,"close":827,"change":360,"percent_change":516,"volume":1033,"transactions":9,"vwap":827},"2025-08-14",61500,{"date":1035,"open":287,"high":761,"low":287,"close":769,"change":258,"percent_change":123,"volume":1036,"transactions":9,"vwap":769},"2025-08-13",211100,{"date":1038,"open":288,"high":760,"low":935,"close":827,"change":217,"percent_change":401,"volume":1039,"transactions":9,"vwap":827},"2025-08-12",61400,{"date":1041,"open":816,"high":288,"low":287,"close":288,"change":225,"percent_change":226,"volume":1042,"transactions":9,"vwap":288},"2025-08-11",126500,{"date":1044,"open":1045,"high":812,"low":1045,"close":816,"change":191,"percent_change":191,"volume":1046,"transactions":9,"vwap":816},"2025-08-08",10.48,206800,{"date":1048,"open":287,"high":827,"low":935,"close":816,"change":217,"percent_change":401,"volume":1049,"transactions":9,"vwap":816},"2025-08-07",181900,{"date":1051,"open":816,"high":760,"low":816,"close":812,"change":252,"percent_change":253,"volume":1052,"transactions":9,"vwap":812},"2025-08-06",118500,{"date":1054,"open":816,"high":765,"low":816,"close":765,"change":334,"percent_change":335,"volume":1055,"transactions":9,"vwap":765},"2025-08-05",72000,{"date":1057,"open":769,"high":761,"low":287,"close":288,"change":217,"percent_change":401,"volume":1058,"transactions":9,"vwap":288},"2025-08-04",127100,{"date":1060,"open":769,"high":1061,"low":288,"close":765,"change":217,"percent_change":401,"volume":1062,"transactions":9,"vwap":765},"2025-08-01",10.615,117400,{"date":1064,"open":612,"high":612,"low":765,"close":756,"change":191,"percent_change":191,"volume":1065,"transactions":9,"vwap":756},"2025-07-31",94500,{"date":1067,"open":527,"high":527,"low":760,"close":756,"change":230,"percent_change":231,"volume":1068,"transactions":9,"vwap":756},"2025-07-30",117300,{"date":1070,"open":756,"high":1071,"low":760,"close":761,"change":217,"percent_change":401,"volume":1072,"transactions":9,"vwap":761},"2025-07-29",10.661,222600,{"date":1074,"open":563,"high":563,"low":1075,"close":612,"change":204,"percent_change":205,"volume":866,"transactions":9,"vwap":612},"2025-07-28",10.613,{"date":1077,"open":563,"high":563,"low":305,"close":305,"change":360,"percent_change":516,"volume":1078,"transactions":9,"vwap":305},"2025-07-25",124300,{"date":1080,"open":612,"high":488,"low":612,"close":303,"change":225,"percent_change":226,"volume":1081,"transactions":9,"vwap":303},"2025-07-24",42700,{"date":1083,"open":297,"high":281,"low":305,"close":590,"change":217,"percent_change":401,"volume":1084,"transactions":9,"vwap":590},"2025-07-23",223900,{"date":1086,"open":563,"high":349,"low":769,"close":280,"change":360,"percent_change":516,"volume":1087,"transactions":9,"vwap":280},"2025-07-22",1056900,{"date":1089,"open":296,"high":449,"low":612,"close":511,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":511},"2025-07-21",-0.1,-0.93,947300,{"date":1094,"open":1095,"high":1095,"low":311,"close":257,"change":231,"percent_change":1096,"volume":1097,"transactions":9,"vwap":257},"2025-07-18",10.92,-0.83,244100,{"date":1099,"open":1100,"high":1101,"low":1102,"close":14,"change":994,"percent_change":1103,"volume":1104,"transactions":9,"vwap":14},"2025-07-17",11.04,11.05,10.895,-1.27,742300,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1100,"change":217,"percent_change":218,"volume":1110,"transactions":9,"vwap":1100},"2025-07-16",11.06,11.09,10.98,493000,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1107,"change":148,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1107},"2025-07-15",11.11,11,0.36,734900,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":204,"percent_change":205,"volume":1122,"transactions":9,"vwap":1121},"2025-07-14",11.13,10.95,11.02,361900,{"date":1124,"open":1100,"high":1125,"low":1109,"close":1126,"change":204,"percent_change":205,"volume":1127,"transactions":9,"vwap":1126},"2025-07-11",11.14,11.01,481500,{"date":1129,"open":1101,"high":1130,"low":1095,"close":1114,"change":191,"percent_change":191,"volume":1131,"transactions":9,"vwap":1114},"2025-07-10",11.08,480300,{"date":1133,"open":1095,"high":1100,"low":1095,"close":1114,"change":417,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1114},"2025-07-09",0.64,864700,{"date":1137,"open":1113,"high":1125,"low":349,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2025-07-08",10.93,-0.73,-6.26,4037500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":258,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2025-07-07",11.65,11.73,11.6,11.66,0.43,91700,{"date":1151,"open":1152,"high":1153,"low":1152,"close":1154,"change":275,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2025-07-03",11.47,11.63,11.61,0.96,133000,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":258,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2025-07-02",11.4,11.555,11.32,11.5,0.44,233900,{"date":1166,"open":1167,"high":1144,"low":1168,"close":1169,"change":298,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2025-07-01",11.3,11.29,11.45,1.42,307800,{"date":1173,"open":1174,"high":1167,"low":1175,"close":1168,"change":537,"percent_change":1176,"volume":881,"transactions":9,"vwap":1168},"2025-06-30",11.25,11.12,0.31,{"date":1178,"open":1175,"high":1179,"low":1101,"close":1180,"change":591,"percent_change":148,"volume":1181,"transactions":9,"vwap":1180},"2025-06-27",11.275,11.255,291500,{"date":1183,"open":1184,"high":1167,"low":1185,"close":1174,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1174},"2025-06-26",11.2,11.07,0.2,1.81,861600,{"date":1190,"open":1191,"high":1192,"low":203,"close":1101,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1101},"2025-06-25",12.43,12.92,-1.47,-11.74,1582500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":148,"percent_change":730,"volume":1202,"transactions":9,"vwap":1201},"2025-06-24",12.58,12.7,12.45,12.52,185000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2025-06-23",13.35,13.39,12.47,12.48,-1.05,-7.76,584900,{"date":1213,"open":1214,"high":174,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2025-06-20",13.25,12.8,13.53,0.88,6.96,1063100,{"date":1221,"open":1222,"high":1199,"low":1223,"close":1224,"change":77,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2025-06-18",12.3,12.25,12.65,2.76,114800,{"date":1228,"open":1229,"high":1230,"low":1222,"close":1229,"change":231,"percent_change":1139,"volume":1231,"transactions":9,"vwap":1229},"2025-06-17",12.31,12.41,55400,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2025-06-16",12.23,12.46,12.15,12.4,0.17,1.39,281800,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1234,"change":204,"percent_change":396,"volume":1245,"transactions":9,"vwap":1234},"2025-06-13",12.39,12.01,267400,{"date":1247,"open":1248,"high":1249,"low":1248,"close":1250,"change":316,"percent_change":989,"volume":1251,"transactions":9,"vwap":1250},"2025-06-12",12.12,12.34,12.22,162900,{"date":1253,"open":1222,"high":1222,"low":1248,"close":1254,"change":275,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2025-06-11",12.26,0.91,571700,{"date":1258,"open":1236,"high":1223,"low":1259,"close":1236,"change":191,"percent_change":191,"volume":1260,"transactions":9,"vwap":1236},"2025-06-10",12.02,487700,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1236,"change":298,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1236},"2025-06-09",11.95,12.17,1.33,914500,{"date":1268,"open":1269,"high":1269,"low":1270,"close":1271,"change":230,"percent_change":531,"volume":1272,"transactions":9,"vwap":1271},"2025-06-06",12.19,11.8,11.99,351300,{"date":1274,"open":1275,"high":1244,"low":1276,"close":1277,"change":103,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2025-06-05",11.78,11.72,12,2.04,1482200,{"date":1281,"open":1282,"high":1282,"low":1276,"close":1283,"change":217,"percent_change":108,"volume":1284,"transactions":9,"vwap":1283},"2025-06-04",11.87,11.76,416300,{"date":1286,"open":1287,"high":1287,"low":1144,"close":1275,"change":531,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1275},"2025-06-03",11.89,-0.67,516200,{"date":1291,"open":1283,"high":1292,"low":1145,"close":1293,"change":522,"percent_change":92,"volume":1294,"transactions":9,"vwap":1293},"2025-06-02",11.94,11.86,317700,{"date":1296,"open":1153,"high":1297,"low":1298,"close":1270,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1270},"2025-05-30",11.98,11.55,0.25,2.16,764900,{"date":1303,"open":1162,"high":1154,"low":1304,"close":1298,"change":258,"percent_change":1148,"volume":1305,"transactions":9,"vwap":1298},"2025-05-29",11.49,866200,{"date":1307,"open":1304,"high":1308,"low":1309,"close":1162,"change":1238,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1162},"2025-05-28",11.57,11.335,1.5,1734600,{"date":1313,"open":1174,"high":1169,"low":198,"close":1314,"change":1217,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2025-05-27",11.33,8.42,3638600,{"date":1318,"open":1319,"high":1319,"low":1319,"close":1319,"change":191,"percent_change":191,"volume":1320,"transactions":9,"vwap":1319},"2025-05-23",10.45,41700,{"date":1322,"open":1319,"high":1319,"low":1319,"close":1319,"change":191,"percent_change":191,"volume":1323,"transactions":9,"vwap":1319},"2025-05-22",500,{"date":1325,"open":1326,"high":1319,"low":1326,"close":1319,"change":334,"percent_change":335,"volume":1327,"transactions":9,"vwap":1319},"2025-05-21",10.44,120200,{"date":1329,"open":1330,"high":1330,"low":1330,"close":1330,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1330},"2025-05-20",10.43,{"date":1332,"open":1333,"high":1330,"low":1333,"close":1330,"change":204,"percent_change":974,"volume":694,"transactions":9,"vwap":1330},"2025-05-19",10.425,{"date":1335,"open":1336,"high":1336,"low":1337,"close":1336,"change":204,"percent_change":974,"volume":1338,"transactions":9,"vwap":1336},"2025-05-16",10.42,10.41,256500,{"date":1340,"open":1337,"high":1337,"low":1337,"close":1337,"change":204,"percent_change":974,"volume":1341,"transactions":9,"vwap":1337},"2025-05-15",100100,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":191,"percent_change":191,"volume":1346,"transactions":9,"vwap":1345},"2025-05-14",10.39,10.4,8800,{"date":1348,"open":1345,"high":1337,"low":1349,"close":1345,"change":225,"percent_change":908,"volume":1350,"transactions":9,"vwap":1345},"2025-05-13",10.37,209100,{"date":1352,"open":1349,"high":1353,"low":1349,"close":1349,"change":191,"percent_change":191,"volume":408,"transactions":9,"vwap":1349},"2025-05-12",10.38,{"date":1355,"open":1356,"high":1349,"low":1356,"close":1349,"change":591,"percent_change":258,"volume":1357,"transactions":9,"vwap":1349},"2025-05-09",10.36,7300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1361,"change":191,"percent_change":191,"volume":321,"transactions":9,"vwap":1361},"2025-05-08",10.35,10.365,10.34,{"date":1364,"open":1361,"high":1361,"low":1361,"close":1361,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1361},"2025-05-07",{"date":1366,"open":1361,"high":1361,"low":1361,"close":1361,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1361},"2025-05-06",{"date":1368,"open":827,"high":827,"low":1361,"close":1361,"change":199,"percent_change":78,"volume":1369,"transactions":9,"vwap":1361},"2025-05-05",2100,{"date":1371,"open":1337,"high":1337,"low":1360,"close":1360,"change":225,"percent_change":908,"volume":313,"transactions":9,"vwap":1360},"2025-05-02",{"date":1373,"open":1362,"high":1360,"low":1374,"close":1374,"change":230,"percent_change":1090,"volume":1375,"transactions":9,"vwap":1374},"2025-05-01",10.32,104400,{"date":1377,"open":1378,"high":1360,"low":1379,"close":1380,"change":230,"percent_change":1090,"volume":1381,"transactions":9,"vwap":1380},"2025-04-30",10.31,10.29,10.33,1137500,{"date":1383,"open":935,"high":1384,"low":1378,"close":1362,"change":225,"percent_change":908,"volume":1385,"transactions":9,"vwap":1362},"2025-04-29",10.905,154900,{"date":1387,"open":1378,"high":1380,"low":1388,"close":1378,"change":148,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1378},"2025-04-28",10.305,0.39,669500,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1394,"change":252,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2025-04-25",10.3,10.27,-0.29,22300,{"date":1398,"open":1399,"high":1393,"low":1399,"close":1393,"change":417,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1393},"2025-04-24",10.24,0.68,171100,{"date":1403,"open":1404,"high":1404,"low":1404,"close":1404,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1404},"2025-04-23",10.23,{"date":1406,"open":1404,"high":1404,"low":1404,"close":1404,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1404},"2025-04-22",{"date":1408,"open":1404,"high":1404,"low":1404,"close":1404,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1404},"2025-04-21",{"date":1410,"open":1404,"high":1404,"low":1404,"close":1404,"change":191,"percent_change":191,"volume":1411,"transactions":9,"vwap":1404},"2025-04-17",2900,{"date":1413,"open":1404,"high":1404,"low":1404,"close":1404,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1404},"2025-04-16",{"date":1415,"open":1404,"high":1404,"low":1404,"close":1404,"change":191,"percent_change":191,"volume":1416,"transactions":9,"vwap":1404},"2025-04-15",187500,{"date":1418,"open":1404,"high":1404,"low":1419,"close":1404,"change":191,"percent_change":191,"volume":1420,"transactions":9,"vwap":1404},"2025-04-14",10.22,12100,{"date":1422,"open":1404,"high":1404,"low":1404,"close":1404,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1404},"2025-04-11",{"date":1424,"open":1404,"high":1404,"low":1404,"close":1404,"change":191,"percent_change":191,"volume":325,"transactions":9,"vwap":1404},"2025-04-10",{"date":1426,"open":1404,"high":1404,"low":1404,"close":1404,"change":217,"percent_change":1427,"volume":356,"transactions":9,"vwap":1404},"2025-04-09",-0.2,{"date":1429,"open":1430,"high":1430,"low":1430,"close":1430,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1430},"2025-04-08",10.25,{"date":1432,"open":1430,"high":1430,"low":1430,"close":1430,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1430},"2025-04-07",{"date":1434,"open":1430,"high":1430,"low":1430,"close":1430,"change":225,"percent_change":908,"volume":397,"transactions":9,"vwap":1430},"2025-04-04",{"date":1436,"open":1437,"high":1419,"low":1437,"close":1419,"change":252,"percent_change":1395,"volume":1357,"transactions":9,"vwap":1419},"2025-04-03",10.21,{"date":1439,"open":1430,"high":1430,"low":1430,"close":1430,"change":522,"percent_change":1440,"volume":418,"transactions":9,"vwap":1430},"2025-04-02",0.59,{"date":1442,"open":1419,"high":1419,"low":1443,"close":1443,"change":779,"percent_change":1444,"volume":631,"transactions":9,"vwap":1443},"2025-04-01",10.19,-0.59,{"date":1446,"open":1430,"high":1430,"low":1430,"close":1430,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1430},"2025-03-31",{"date":1448,"open":1430,"high":1430,"low":1430,"close":1430,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1430},"2025-03-28",{"date":1450,"open":1430,"high":1430,"low":1430,"close":1430,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1430},"2025-03-27",{"date":1452,"open":1453,"high":1453,"low":1404,"close":1430,"change":225,"percent_change":908,"volume":1454,"transactions":9,"vwap":1430},"2025-03-26",10.26,30200,{"date":1456,"open":1419,"high":1419,"low":1419,"close":1419,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1419},"2025-03-25",{"date":1458,"open":1419,"high":1419,"low":1419,"close":1419,"change":334,"percent_change":1186,"volume":381,"transactions":9,"vwap":1419},"2025-03-24",{"date":1460,"open":1461,"high":1461,"low":1461,"close":1461,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1461},"2025-03-21",10.2,{"date":1463,"open":1464,"high":1464,"low":1461,"close":1461,"change":191,"percent_change":191,"volume":1465,"transactions":9,"vwap":1461},"2025-03-20",10.209,20300,{"date":1467,"open":1461,"high":1461,"low":1461,"close":1461,"change":230,"percent_change":1090,"volume":694,"transactions":9,"vwap":1461},"2025-03-19",{"date":1469,"open":1437,"high":1437,"low":1437,"close":1437,"change":334,"percent_change":1186,"volume":356,"transactions":9,"vwap":1437},"2025-03-18",{"date":1471,"open":1443,"high":1443,"low":1443,"close":1443,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1443},"2025-03-17",{"date":1473,"open":1443,"high":1443,"low":1474,"close":1443,"change":230,"percent_change":1090,"volume":1475,"transactions":9,"vwap":1443},"2025-03-14",10.185,62900,{"date":1477,"open":1461,"high":1461,"low":1461,"close":1461,"change":334,"percent_change":1186,"volume":1478,"transactions":9,"vwap":1461},"2025-03-13",17700,{"date":1480,"open":1481,"high":1461,"low":1481,"close":1482,"change":204,"percent_change":974,"volume":1483,"transactions":9,"vwap":1482},"2025-03-12",10.17,10.18,46400,{"date":1485,"open":1481,"high":1481,"low":1481,"close":1481,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1481},"2025-03-11",{"date":1487,"open":1482,"high":1482,"low":1481,"close":1481,"change":230,"percent_change":1090,"volume":1488,"transactions":9,"vwap":1481},"2025-03-10",3900,{"date":1490,"open":1481,"high":1482,"low":1491,"close":1482,"change":191,"percent_change":191,"volume":381,"transactions":9,"vwap":1482},"2025-03-07",10.16,{"date":1493,"open":1481,"high":1482,"low":1481,"close":1482,"change":204,"percent_change":974,"volume":1494,"transactions":9,"vwap":1482},"2025-03-06",4500,{"date":1496,"open":1497,"high":1497,"low":1481,"close":1481,"change":204,"percent_change":974,"volume":1498,"transactions":9,"vwap":1481},"2025-03-05",10.171,5200,{"date":1500,"open":1491,"high":1491,"low":1491,"close":1491,"change":191,"percent_change":191,"volume":513,"transactions":9,"vwap":1491},"2025-03-04",{"date":1502,"open":1491,"high":1491,"low":1491,"close":1491,"change":334,"percent_change":1186,"volume":1503,"transactions":9,"vwap":1491},"2025-03-03",3200,{"date":1505,"open":1506,"high":1506,"low":1506,"close":1506,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1506},"2025-02-28",10.14,{"date":1508,"open":1506,"high":1506,"low":1506,"close":1506,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1506},"2025-02-27",{"date":1510,"open":283,"high":283,"low":1506,"close":1506,"change":230,"percent_change":1090,"volume":1511,"transactions":9,"vwap":1506},"2025-02-26",3600,{"date":1513,"open":283,"high":283,"low":283,"close":283,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":283},"2025-02-25",{"date":1515,"open":283,"high":283,"low":283,"close":283,"change":204,"percent_change":974,"volume":1323,"transactions":9,"vwap":283},"2025-02-24",{"date":1517,"open":1518,"high":283,"low":1506,"close":1506,"change":993,"percent_change":306,"volume":356,"transactions":9,"vwap":1506},"2025-02-21",10.149,{"date":1520,"open":1521,"high":1521,"low":1521,"close":1521,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1521},"2025-02-20",10.155,{"date":1523,"open":283,"high":1521,"low":1506,"close":1521,"change":359,"percent_change":360,"volume":651,"transactions":9,"vwap":1521},"2025-02-19",{"date":1525,"open":1491,"high":1491,"low":1491,"close":1491,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1491},"2025-02-18",{"date":1527,"open":1528,"high":1528,"low":1491,"close":1491,"change":204,"percent_change":974,"volume":377,"transactions":9,"vwap":1491},"2025-02-14",10.215,{"date":1530,"open":283,"high":283,"low":283,"close":283,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":283},"2025-02-13",{"date":1532,"open":283,"high":283,"low":283,"close":283,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":283},"2025-02-12",{"date":1534,"open":283,"high":283,"low":283,"close":283,"change":204,"percent_change":974,"volume":1535,"transactions":9,"vwap":283},"2025-02-11",91200,{"date":1537,"open":1538,"high":283,"low":1538,"close":1506,"change":591,"percent_change":258,"volume":1539,"transactions":9,"vwap":1506},"2025-02-10",10.12,64100,{"date":1541,"open":1542,"high":1542,"low":1542,"close":1542,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1542},"2025-02-07",10.135,{"date":1544,"open":1542,"high":1542,"low":1542,"close":1542,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1542},"2025-02-06",{"date":178,"open":1546,"high":1547,"low":1546,"close":1542,"change":537,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1542},10.1,10.136,0.35,47900]