[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NOEM":3,"homepage-market-summary":27,"stock-historical-NOEM":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NOEM","2026-10-06",{"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},"CO2 Energy Transition Corp. Common Stock","Nasdaq",null,"BLANK CHECKS","CO2 Energy Transition Corp is a blank check company.","Houston, TX",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},10.63,10.51,0.12,1.14,120.094562,13,10.6153,12.62,10.18,6156.565626953917,18.4,398,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"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",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":5},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":5},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":5},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":36,"sparkline":87,"date":5},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":5},"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":36},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":36},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":36},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":43,"is_up":36},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},9.85,12506,4564663.741049,7.7,"2025-03-06",[181,182,190,198,206,214,222,230,235,242,249,256,263,271,279,289,299,308,319,326,335,343,350,354,356,361,364,369,372,374,380,384,386,388,392,396,399,401,405,409,412,415,417,419,425,427,429,432,435,437,439,443,445,447,449,451,453,456,459,461,464,466,469,474,480,484,486,490,492,494,496,498,500,502,504,507,509,511,513,516,518,520,522,525,527,529,531,533,537,539,541,544,546,549,551,555,557,559,561,563,566,568,570,572,574,577,581,583,585,587,589,591,594,596,598,600,602,604,606,608,610,613,616,618,621,627,633,635,638,641,645,647,649,652,655,660,663,666,668,670,672,675,677,679,681,683,686,690,693,695,697,700,702,704,707,709,711,714,718,722,724,726,729,732,734,737,739,743,745,748,750,753,758,761,763,766,768,770,772,774,778,781,783,786,788,790,792,795,797,799,803,805,808,810,812,814,816,818,821,823,825,827,829,831,834,836,838,840,842,844,846,850,853,858,860,862,866,869,872,875,877,879,881,883,887,889,891,893,895,897,899,901,903,906,911,913,915,917,919,921,923,925,928,930,932,934,936,938,941,943,945,948,950,953,956,960,962,964,966,968,970,972,975,977,979,981,984,986,990,992,994,996,998,1000,1002,1004,1006,1008,1011,1013,1017,1020,1022,1024,1026,1028,1032,1035,1037,1040,1042,1044,1046,1049,1052,1057,1063,1066,1069,1072,1076,1080,1084,1086,1089,1093,1096,1098,1102,1104,1106,1108,1110,1113,1115,1118,1123,1125,1128,1131,1133,1135,1137,1139,1141,1143,1145,1148,1151,1155,1157,1159,1161,1163,1166,1168,1170,1172,1174,1176,1178,1180,1183,1187,1189,1191,1193,1195,1198,1201,1205,1210,1214,1218,1220,1224,1226,1228,1231,1235,1237,1239,1242,1245,1249],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":183,"open":184,"high":184,"low":16,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",10.64,-0.08,-0.76,1651.6016,29,10.5775,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",10.59,0.01,0.09,234.811854,19,10.5901,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-17",10.58,-0.1,-0.94,259,31,10.5899,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-15",10.68,-0.01,-0.09,128,12,10.669,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-10",10.69,0.02,0.19,115,15,10.6857,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-08",10.67,-0.02,-0.19,122,10,10.6682,{"date":231,"open":216,"high":216,"low":216,"close":216,"change":232,"percent_change":232,"volume":233,"transactions":228,"vwap":234},"2026-09-04",0,114.037384,10.6818,{"date":236,"open":216,"high":216,"low":216,"close":216,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-01",0.06,0.56,108.1,8,10.6852,{"date":243,"open":184,"high":244,"low":15,"close":15,"change":245,"percent_change":246,"volume":247,"transactions":20,"vwap":248},"2026-08-31",10.66,-0.03,-0.28,1328,10.6398,{"date":250,"open":244,"high":244,"low":244,"close":244,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-08-28",-0.33,-3,217.65,16,10.663,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":240,"vwap":262},"2026-08-20",10.99,0.3,2.81,267,10.9814,{"date":264,"open":224,"high":265,"low":184,"close":216,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-08-07",10.73,-0.21,-1.93,1188.559633,84,10.7023,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-06",10.9,0.18,1.68,394,22,10.8138,{"date":280,"open":281,"high":282,"low":184,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-05",11.55,12.39,10.72,-1.08,-9.15,130986,1866,11.5205,{"date":290,"open":291,"high":292,"low":293,"close":292,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-07-31",10.98,11.8,10.92,-0.2,-1.67,4395.316944,129,11.346,{"date":300,"open":301,"high":302,"low":301,"close":212,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-07-30",11,12.27,0.94,8.5,5495,83,11.6594,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-07-29",10.7,11.2,10.62,11.06,0.07,0.64,2931,64,10.8499,{"date":320,"open":321,"high":22,"low":321,"close":258,"change":79,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-07-28",10.46,1.29,27846.091357,503,11.4799,{"date":327,"open":328,"high":291,"low":329,"close":330,"change":109,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-07-27",10.9402,10.77,10.85,-1.54,2736.761243,401,10.8809,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-07-24",11.02,0.4,3.77,3236.629754,404,12.5427,{"date":344,"open":345,"high":312,"low":345,"close":312,"change":149,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-07-23",10.5832,0.38,650.086718,39,10.7501,{"date":351,"open":321,"high":200,"low":321,"close":200,"change":314,"percent_change":352,"volume":353,"transactions":9,"vwap":200},"2026-07-17",0.67,1300,{"date":355,"open":16,"high":16,"low":16,"close":16,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":16},"2026-07-16",{"date":357,"open":16,"high":16,"low":16,"close":16,"change":358,"percent_change":359,"volume":360,"transactions":9,"vwap":16},"2026-07-15",0.027,0.26,200,{"date":362,"open":363,"high":363,"low":363,"close":363,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":363},"2026-07-14",10.483,{"date":365,"open":366,"high":366,"low":367,"close":363,"change":217,"percent_change":218,"volume":368,"transactions":9,"vwap":363},"2026-07-13",10.5,10.47,8300,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":371},"2026-07-10",10.463,{"date":373,"open":371,"high":371,"low":371,"close":371,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":371},"2026-07-09",{"date":375,"open":321,"high":367,"low":376,"close":371,"change":377,"percent_change":378,"volume":379,"transactions":9,"vwap":371},"2026-07-08",10.459,0.043,0.41,9100,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":232,"percent_change":232,"volume":383,"transactions":9,"vwap":382},"2026-07-07",10.42,100,{"date":385,"open":382,"high":382,"low":382,"close":382,"change":232,"percent_change":232,"volume":383,"transactions":9,"vwap":382},"2026-07-06",{"date":387,"open":382,"high":382,"low":382,"close":382,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":382},"2026-07-02",{"date":389,"open":390,"high":390,"low":382,"close":382,"change":225,"percent_change":226,"volume":391,"transactions":9,"vwap":382},"2026-07-01",10.421,700,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":193,"percent_change":395,"volume":173,"transactions":9,"vwap":394},"2026-06-30",10.44,0.1,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":193,"percent_change":395,"volume":360,"transactions":9,"vwap":398},"2026-06-29",10.43,{"date":400,"open":382,"high":382,"low":382,"close":382,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":382},"2026-06-26",{"date":402,"open":403,"high":321,"low":382,"close":382,"change":193,"percent_change":395,"volume":404,"transactions":9,"vwap":382},"2026-06-25",10.45,4300,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":245,"percent_change":408,"volume":173,"transactions":9,"vwap":407},"2026-06-24",10.41,-0.29,{"date":410,"open":394,"high":394,"low":394,"close":394,"change":209,"percent_change":201,"volume":411,"transactions":9,"vwap":394},"2026-06-23",50100,{"date":413,"open":394,"high":403,"low":407,"close":403,"change":193,"percent_change":395,"volume":414,"transactions":9,"vwap":403},"2026-06-22",80900,{"date":416,"open":394,"high":394,"low":394,"close":394,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":394},"2026-06-18",{"date":418,"open":394,"high":394,"low":394,"close":394,"change":149,"percent_change":346,"volume":383,"transactions":9,"vwap":394},"2026-06-17",{"date":420,"open":394,"high":394,"low":421,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":9,"vwap":421},"2026-06-16",10.4,-0.04,-0.38,1600,{"date":426,"open":394,"high":394,"low":394,"close":394,"change":149,"percent_change":346,"volume":383,"transactions":9,"vwap":394},"2026-06-15",{"date":428,"open":421,"high":421,"low":421,"close":421,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":421},"2026-06-12",{"date":430,"open":421,"high":421,"low":421,"close":421,"change":209,"percent_change":201,"volume":431,"transactions":9,"vwap":421},"2026-06-11",400,{"date":433,"open":407,"high":407,"low":407,"close":407,"change":245,"percent_change":408,"volume":434,"transactions":9,"vwap":407},"2026-06-10",1900,{"date":436,"open":394,"high":394,"low":394,"close":394,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":394},"2026-06-09",{"date":438,"open":394,"high":394,"low":394,"close":394,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":394},"2026-06-08",{"date":440,"open":394,"high":394,"low":394,"close":394,"change":441,"percent_change":442,"volume":360,"transactions":9,"vwap":394},"2026-06-05",0.03,0.29,{"date":444,"open":407,"high":407,"low":407,"close":407,"change":232,"percent_change":232,"volume":173,"transactions":9,"vwap":407},"2026-06-04",{"date":446,"open":407,"high":407,"low":407,"close":407,"change":232,"percent_change":232,"volume":360,"transactions":9,"vwap":407},"2026-06-03",{"date":448,"open":407,"high":407,"low":407,"close":407,"change":232,"percent_change":232,"volume":360,"transactions":9,"vwap":407},"2026-06-02",{"date":450,"open":407,"high":407,"low":407,"close":407,"change":245,"percent_change":408,"volume":383,"transactions":9,"vwap":407},"2026-06-01",{"date":452,"open":398,"high":394,"low":398,"close":394,"change":193,"percent_change":395,"volume":360,"transactions":9,"vwap":394},"2026-05-29",{"date":454,"open":398,"high":398,"low":398,"close":398,"change":232,"percent_change":232,"volume":455,"transactions":9,"vwap":398},"2026-05-28",1200,{"date":457,"open":382,"high":398,"low":382,"close":398,"change":193,"percent_change":395,"volume":458,"transactions":9,"vwap":398},"2026-05-27",300,{"date":460,"open":382,"high":382,"low":382,"close":382,"change":232,"percent_change":232,"volume":458,"transactions":9,"vwap":382},"2026-05-26",{"date":462,"open":382,"high":382,"low":382,"close":382,"change":232,"percent_change":232,"volume":463,"transactions":9,"vwap":382},"2026-05-22",50,{"date":465,"open":382,"high":382,"low":382,"close":382,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":382},"2026-05-21",{"date":467,"open":382,"high":382,"low":382,"close":382,"change":193,"percent_change":395,"volume":468,"transactions":9,"vwap":382},"2026-05-20",4100,{"date":470,"open":407,"high":407,"low":407,"close":407,"change":471,"percent_change":472,"volume":473,"transactions":9,"vwap":407},"2026-05-19",0.005,0.05,1100,{"date":475,"open":382,"high":382,"low":421,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":9,"vwap":476},"2026-05-18",10.405,-0.015,-0.14,81100,{"date":481,"open":482,"high":482,"low":382,"close":382,"change":225,"percent_change":226,"volume":483,"transactions":9,"vwap":382},"2026-05-15",10.48,8000,{"date":485,"open":394,"high":394,"low":394,"close":394,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":394},"2026-05-14",{"date":487,"open":403,"high":488,"low":394,"close":394,"change":209,"percent_change":201,"volume":489,"transactions":9,"vwap":394},"2026-05-13",10.49,2700,{"date":491,"open":403,"high":403,"low":403,"close":403,"change":232,"percent_change":232,"volume":383,"transactions":9,"vwap":403},"2026-05-12",{"date":493,"open":403,"high":403,"low":403,"close":403,"change":232,"percent_change":232,"volume":360,"transactions":9,"vwap":403},"2026-05-11",{"date":495,"open":398,"high":403,"low":398,"close":403,"change":149,"percent_change":346,"volume":455,"transactions":9,"vwap":403},"2026-05-08",{"date":497,"open":407,"high":407,"low":407,"close":407,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":407},"2026-05-07",{"date":499,"open":407,"high":407,"low":407,"close":407,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":407},"2026-05-06",{"date":501,"open":407,"high":407,"low":407,"close":407,"change":232,"percent_change":232,"volume":404,"transactions":9,"vwap":407},"2026-05-05",{"date":503,"open":476,"high":407,"low":476,"close":407,"change":193,"percent_change":395,"volume":431,"transactions":9,"vwap":407},"2026-05-04",{"date":505,"open":403,"high":403,"low":421,"close":421,"change":209,"percent_change":201,"volume":506,"transactions":9,"vwap":421},"2026-05-01",78000,{"date":508,"open":407,"high":407,"low":407,"close":407,"change":232,"percent_change":232,"volume":360,"transactions":9,"vwap":407},"2026-04-30",{"date":510,"open":407,"high":407,"low":407,"close":407,"change":232,"percent_change":232,"volume":473,"transactions":9,"vwap":407},"2026-04-29",{"date":512,"open":407,"high":407,"low":407,"close":407,"change":209,"percent_change":201,"volume":431,"transactions":9,"vwap":407},"2026-04-28",{"date":514,"open":382,"high":382,"low":407,"close":382,"change":232,"percent_change":232,"volume":515,"transactions":9,"vwap":382},"2026-04-27",6400,{"date":517,"open":382,"high":382,"low":382,"close":382,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":382},"2026-04-24",{"date":519,"open":382,"high":382,"low":382,"close":382,"change":232,"percent_change":232,"volume":383,"transactions":9,"vwap":382},"2026-04-23",{"date":521,"open":382,"high":382,"low":382,"close":382,"change":209,"percent_change":201,"volume":360,"transactions":9,"vwap":382},"2026-04-22",{"date":523,"open":398,"high":403,"low":398,"close":398,"change":441,"percent_change":442,"volume":524,"transactions":9,"vwap":398},"2026-04-21",1800,{"date":526,"open":421,"high":421,"low":421,"close":421,"change":232,"percent_change":232,"volume":360,"transactions":9,"vwap":421},"2026-04-20",{"date":528,"open":421,"high":421,"low":421,"close":421,"change":232,"percent_change":232,"volume":360,"transactions":9,"vwap":421},"2026-04-17",{"date":530,"open":421,"high":421,"low":421,"close":421,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":421},"2026-04-16",{"date":532,"open":421,"high":407,"low":421,"close":421,"change":209,"percent_change":201,"volume":431,"transactions":9,"vwap":421},"2026-04-15",{"date":534,"open":535,"high":407,"low":535,"close":407,"change":193,"percent_change":395,"volume":536,"transactions":9,"vwap":407},"2026-04-14",10.37,4400,{"date":538,"open":421,"high":421,"low":421,"close":421,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":421},"2026-04-13",{"date":540,"open":421,"high":421,"low":421,"close":421,"change":193,"percent_change":395,"volume":383,"transactions":9,"vwap":421},"2026-04-10",{"date":542,"open":543,"high":543,"low":543,"close":543,"change":232,"percent_change":232,"volume":173,"transactions":9,"vwap":543},"2026-04-09",10.39,{"date":545,"open":543,"high":543,"low":543,"close":543,"change":217,"percent_change":218,"volume":383,"transactions":9,"vwap":543},"2026-04-08",{"date":547,"open":543,"high":543,"low":535,"close":535,"change":232,"percent_change":232,"volume":548,"transactions":9,"vwap":535},"2026-04-07",31900,{"date":550,"open":421,"high":421,"low":535,"close":535,"change":232,"percent_change":232,"volume":455,"transactions":9,"vwap":535},"2026-04-06",{"date":552,"open":553,"high":553,"low":535,"close":535,"change":232,"percent_change":232,"volume":554,"transactions":9,"vwap":535},"2026-04-02",10.38,800,{"date":556,"open":421,"high":421,"low":535,"close":535,"change":232,"percent_change":232,"volume":360,"transactions":9,"vwap":535},"2026-04-01",{"date":558,"open":535,"high":421,"low":535,"close":535,"change":232,"percent_change":232,"volume":431,"transactions":9,"vwap":535},"2026-03-31",{"date":560,"open":421,"high":421,"low":535,"close":535,"change":232,"percent_change":232,"volume":458,"transactions":9,"vwap":535},"2026-03-30",{"date":562,"open":535,"high":535,"low":535,"close":535,"change":232,"percent_change":232,"volume":360,"transactions":9,"vwap":535},"2026-03-27",{"date":564,"open":553,"high":421,"low":535,"close":535,"change":232,"percent_change":232,"volume":565,"transactions":9,"vwap":535},"2026-03-26",2100,{"date":567,"open":535,"high":535,"low":535,"close":535,"change":232,"percent_change":232,"volume":383,"transactions":9,"vwap":535},"2026-03-25",{"date":569,"open":553,"high":553,"low":535,"close":535,"change":232,"percent_change":232,"volume":554,"transactions":9,"vwap":535},"2026-03-24",{"date":571,"open":553,"high":553,"low":535,"close":535,"change":232,"percent_change":232,"volume":360,"transactions":9,"vwap":535},"2026-03-23",{"date":573,"open":553,"high":553,"low":535,"close":535,"change":232,"percent_change":232,"volume":431,"transactions":9,"vwap":535},"2026-03-20",{"date":575,"open":535,"high":535,"low":535,"close":535,"change":209,"percent_change":201,"volume":576,"transactions":9,"vwap":535},"2026-03-19",600,{"date":578,"open":579,"high":553,"low":579,"close":553,"change":209,"percent_change":201,"volume":580,"transactions":9,"vwap":553},"2026-03-18",10.36,6600,{"date":582,"open":535,"high":543,"low":535,"close":543,"change":232,"percent_change":232,"volume":431,"transactions":9,"vwap":543},"2026-03-17",{"date":584,"open":543,"high":543,"low":543,"close":543,"change":441,"percent_change":442,"volume":383,"transactions":9,"vwap":543},"2026-03-16",{"date":586,"open":553,"high":553,"low":579,"close":579,"change":232,"percent_change":232,"volume":458,"transactions":9,"vwap":579},"2026-03-13",{"date":588,"open":579,"high":579,"low":579,"close":579,"change":232,"percent_change":232,"volume":360,"transactions":9,"vwap":579},"2026-03-12",{"date":590,"open":579,"high":579,"low":579,"close":579,"change":209,"percent_change":201,"volume":458,"transactions":9,"vwap":579},"2026-03-11",{"date":592,"open":553,"high":553,"low":535,"close":535,"change":193,"percent_change":395,"volume":593,"transactions":9,"vwap":535},"2026-03-10",40400,{"date":595,"open":535,"high":535,"low":579,"close":579,"change":209,"percent_change":201,"volume":353,"transactions":9,"vwap":579},"2026-03-09",{"date":597,"open":535,"high":535,"low":535,"close":535,"change":232,"percent_change":232,"volume":360,"transactions":9,"vwap":535},"2026-03-06",{"date":599,"open":535,"high":535,"low":535,"close":535,"change":232,"percent_change":232,"volume":383,"transactions":9,"vwap":535},"2026-03-05",{"date":601,"open":543,"high":382,"low":535,"close":535,"change":193,"percent_change":395,"volume":455,"transactions":9,"vwap":535},"2026-03-04",{"date":603,"open":579,"high":579,"low":579,"close":579,"change":232,"percent_change":232,"volume":360,"transactions":9,"vwap":579},"2026-03-03",{"date":605,"open":579,"high":579,"low":579,"close":579,"change":225,"percent_change":226,"volume":383,"transactions":9,"vwap":579},"2026-03-02",{"date":607,"open":553,"high":553,"low":553,"close":553,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":553},"2026-02-27",{"date":609,"open":535,"high":553,"low":535,"close":553,"change":232,"percent_change":232,"volume":473,"transactions":9,"vwap":553},"2026-02-26",{"date":611,"open":612,"high":553,"low":612,"close":553,"change":441,"percent_change":442,"volume":360,"transactions":9,"vwap":553},"2026-02-25",10.35,{"date":614,"open":612,"high":612,"low":612,"close":612,"change":232,"percent_change":232,"volume":615,"transactions":9,"vwap":612},"2026-02-24",18700,{"date":617,"open":612,"high":612,"low":612,"close":612,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":612},"2026-02-23",{"date":619,"open":579,"high":535,"low":612,"close":612,"change":209,"percent_change":201,"volume":620,"transactions":9,"vwap":612},"2026-02-20",1400,{"date":622,"open":623,"high":579,"low":623,"close":579,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":579},"2026-02-19",10.33,0.029,0.28,2600,{"date":628,"open":629,"high":629,"low":630,"close":630,"change":631,"percent_change":193,"volume":632,"transactions":9,"vwap":630},"2026-02-18",10.335,10.331,0.001,3900,{"date":634,"open":623,"high":623,"low":623,"close":623,"change":209,"percent_change":201,"volume":576,"transactions":9,"vwap":623},"2026-02-17",{"date":636,"open":637,"high":637,"low":637,"close":637,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":637},"2026-02-13",10.34,{"date":639,"open":623,"high":637,"low":623,"close":637,"change":193,"percent_change":395,"volume":640,"transactions":9,"vwap":637},"2026-02-12",2000,{"date":642,"open":623,"high":612,"low":623,"close":623,"change":422,"percent_change":643,"volume":644,"transactions":9,"vwap":623},"2026-02-11",-0.39,4700,{"date":646,"open":612,"high":535,"low":612,"close":535,"change":217,"percent_change":218,"volume":458,"transactions":9,"vwap":535},"2026-02-10",{"date":648,"open":535,"high":535,"low":612,"close":612,"change":232,"percent_change":232,"volume":360,"transactions":9,"vwap":612},"2026-02-09",{"date":650,"open":612,"high":612,"low":612,"close":612,"change":217,"percent_change":218,"volume":651,"transactions":9,"vwap":612},"2026-02-06",7800,{"date":653,"open":543,"high":543,"low":623,"close":623,"change":422,"percent_change":643,"volume":654,"transactions":9,"vwap":623},"2026-02-05",12100,{"date":656,"open":421,"high":421,"low":623,"close":535,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":535},"2026-02-04",-0.05,-0.48,250400,{"date":661,"open":382,"high":382,"low":382,"close":382,"change":149,"percent_change":662,"volume":383,"transactions":9,"vwap":382},"2026-02-03",0.39,{"date":664,"open":612,"high":421,"low":623,"close":553,"change":209,"percent_change":201,"volume":665,"transactions":9,"vwap":553},"2026-02-02",500,{"date":667,"open":543,"high":543,"low":623,"close":543,"change":232,"percent_change":232,"volume":353,"transactions":9,"vwap":543},"2026-01-30",{"date":669,"open":579,"high":543,"low":579,"close":543,"change":441,"percent_change":442,"volume":665,"transactions":9,"vwap":543},"2026-01-29",{"date":671,"open":623,"high":579,"low":623,"close":579,"change":232,"percent_change":232,"volume":665,"transactions":9,"vwap":579},"2026-01-28",{"date":673,"open":482,"high":482,"low":623,"close":579,"change":217,"percent_change":218,"volume":674,"transactions":9,"vwap":579},"2026-01-27",3300,{"date":676,"open":579,"high":366,"low":637,"close":637,"change":225,"percent_change":226,"volume":640,"transactions":9,"vwap":637},"2026-01-26",{"date":678,"open":579,"high":579,"low":579,"close":579,"change":232,"percent_change":232,"volume":576,"transactions":9,"vwap":579},"2026-01-23",{"date":680,"open":579,"high":579,"low":579,"close":579,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":579},"2026-01-22",{"date":682,"open":637,"high":579,"low":637,"close":579,"change":217,"percent_change":218,"volume":473,"transactions":9,"vwap":579},"2026-01-21",{"date":684,"open":685,"high":637,"low":685,"close":637,"change":217,"percent_change":218,"volume":473,"transactions":9,"vwap":637},"2026-01-20",10.32,{"date":687,"open":543,"high":543,"low":688,"close":685,"change":193,"percent_change":395,"volume":689,"transactions":9,"vwap":685},"2026-01-16",10.3,6100,{"date":691,"open":685,"high":543,"low":692,"close":692,"change":193,"percent_change":395,"volume":173,"transactions":9,"vwap":692},"2026-01-15",10.31,{"date":694,"open":688,"high":688,"low":688,"close":688,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":688},"2026-01-14",{"date":696,"open":685,"high":637,"low":688,"close":688,"change":193,"percent_change":395,"volume":524,"transactions":9,"vwap":688},"2026-01-13",{"date":698,"open":685,"high":685,"low":699,"close":699,"change":232,"percent_change":232,"volume":455,"transactions":9,"vwap":699},"2026-01-12",10.29,{"date":701,"open":699,"high":688,"low":699,"close":699,"change":232,"percent_change":232,"volume":431,"transactions":9,"vwap":699},"2026-01-09",{"date":703,"open":699,"high":699,"low":699,"close":699,"change":232,"percent_change":232,"volume":383,"transactions":9,"vwap":699},"2026-01-08",{"date":705,"open":637,"high":553,"low":699,"close":699,"change":225,"percent_change":226,"volume":706,"transactions":9,"vwap":699},"2026-01-07",4000,{"date":708,"open":699,"high":692,"low":699,"close":692,"change":217,"percent_change":218,"volume":554,"transactions":9,"vwap":692},"2026-01-06",{"date":710,"open":699,"high":699,"low":699,"close":699,"change":232,"percent_change":232,"volume":391,"transactions":9,"vwap":699},"2026-01-05",{"date":712,"open":699,"high":699,"low":699,"close":699,"change":232,"percent_change":232,"volume":713,"transactions":9,"vwap":699},"2026-01-02",2300,{"date":715,"open":699,"high":699,"low":699,"close":699,"change":716,"percent_change":717,"volume":458,"transactions":9,"vwap":699},"2025-12-31",-0.025,-0.24,{"date":719,"open":688,"high":685,"low":688,"close":720,"change":471,"percent_change":472,"volume":721,"transactions":9,"vwap":720},"2025-12-30",10.315,22100,{"date":723,"open":692,"high":692,"low":692,"close":692,"change":232,"percent_change":232,"volume":173,"transactions":9,"vwap":692},"2025-12-29",{"date":725,"open":692,"high":692,"low":692,"close":692,"change":232,"percent_change":232,"volume":383,"transactions":9,"vwap":692},"2025-12-26",{"date":727,"open":543,"high":543,"low":692,"close":692,"change":232,"percent_change":232,"volume":728,"transactions":9,"vwap":692},"2025-12-24",2800,{"date":730,"open":612,"high":612,"low":692,"close":692,"change":657,"percent_change":658,"volume":731,"transactions":9,"vwap":692},"2025-12-23",1700,{"date":733,"open":535,"high":535,"low":579,"close":579,"change":657,"percent_change":658,"volume":554,"transactions":9,"vwap":579},"2025-12-22",{"date":735,"open":407,"high":407,"low":407,"close":407,"change":245,"percent_change":408,"volume":736,"transactions":9,"vwap":407},"2025-12-19",900,{"date":738,"open":394,"high":394,"low":394,"close":394,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":394},"2025-12-18",{"date":740,"open":579,"high":394,"low":579,"close":394,"change":741,"percent_change":742,"volume":576,"transactions":9,"vwap":394},"2025-12-17",0.08,0.77,{"date":744,"open":688,"high":579,"low":688,"close":579,"change":232,"percent_change":232,"volume":360,"transactions":9,"vwap":579},"2025-12-16",{"date":746,"open":692,"high":579,"low":688,"close":579,"change":225,"percent_change":226,"volume":747,"transactions":9,"vwap":579},"2025-12-15",3700,{"date":749,"open":692,"high":553,"low":692,"close":553,"change":193,"percent_change":395,"volume":360,"transactions":9,"vwap":553},"2025-12-12",{"date":751,"open":612,"high":367,"low":692,"close":535,"change":314,"percent_change":752,"volume":554,"transactions":9,"vwap":535},"2025-12-11",0.68,{"date":754,"open":755,"high":612,"low":756,"close":688,"change":314,"percent_change":752,"volume":757,"transactions":9,"vwap":688},"2025-12-10",10.26,10.24,12600,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":232,"percent_change":232,"volume":383,"transactions":9,"vwap":760},"2025-12-09",10.23,{"date":762,"open":760,"high":760,"low":760,"close":760,"change":193,"percent_change":395,"volume":360,"transactions":9,"vwap":760},"2025-12-08",{"date":764,"open":765,"high":765,"low":765,"close":765,"change":232,"percent_change":232,"volume":383,"transactions":9,"vwap":765},"2025-12-05",10.22,{"date":767,"open":765,"high":765,"low":765,"close":765,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":765},"2025-12-04",{"date":769,"open":765,"high":765,"low":765,"close":765,"change":225,"percent_change":294,"volume":383,"transactions":9,"vwap":765},"2025-12-03",{"date":771,"open":756,"high":756,"low":756,"close":756,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":756},"2025-12-02",{"date":773,"open":756,"high":756,"low":756,"close":756,"change":232,"percent_change":232,"volume":173,"transactions":9,"vwap":756},"2025-12-01",{"date":775,"open":776,"high":776,"low":756,"close":756,"change":232,"percent_change":232,"volume":777,"transactions":9,"vwap":756},"2025-11-28",10.25,249600,{"date":779,"open":755,"high":755,"low":756,"close":756,"change":232,"percent_change":232,"volume":780,"transactions":9,"vwap":756},"2025-11-26",3100,{"date":782,"open":756,"high":756,"low":756,"close":756,"change":232,"percent_change":232,"volume":431,"transactions":9,"vwap":756},"2025-11-25",{"date":784,"open":776,"high":776,"low":756,"close":756,"change":209,"percent_change":201,"volume":785,"transactions":9,"vwap":756},"2025-11-24",2500,{"date":787,"open":776,"high":776,"low":776,"close":776,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":776},"2025-11-21",{"date":789,"open":776,"high":776,"low":776,"close":776,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":776},"2025-11-20",{"date":791,"open":688,"high":688,"low":776,"close":776,"change":624,"percent_change":625,"volume":780,"transactions":9,"vwap":776},"2025-11-19",{"date":793,"open":794,"high":794,"low":794,"close":794,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":794},"2025-11-18",10.221,{"date":796,"open":794,"high":794,"low":794,"close":794,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":794},"2025-11-17",{"date":798,"open":794,"high":794,"low":794,"close":794,"change":631,"percent_change":193,"volume":360,"transactions":9,"vwap":794},"2025-11-14",{"date":800,"open":765,"high":755,"low":801,"close":765,"change":225,"percent_change":294,"volume":802,"transactions":9,"vwap":765},"2025-11-13",10.21,41200,{"date":804,"open":756,"high":756,"low":756,"close":756,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":756},"2025-11-12",{"date":806,"open":807,"high":756,"low":807,"close":756,"change":232,"percent_change":232,"volume":780,"transactions":9,"vwap":756},"2025-11-11",10.223,{"date":809,"open":756,"high":756,"low":756,"close":756,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":756},"2025-11-10",{"date":811,"open":756,"high":756,"low":756,"close":756,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":756},"2025-11-07",{"date":813,"open":756,"high":756,"low":756,"close":756,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":756},"2025-11-06",{"date":815,"open":756,"high":756,"low":756,"close":756,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":756},"2025-11-05",{"date":817,"open":756,"high":756,"low":756,"close":756,"change":149,"percent_change":662,"volume":383,"transactions":9,"vwap":756},"2025-11-04",{"date":819,"open":820,"high":820,"low":820,"close":820,"change":225,"percent_change":294,"volume":576,"transactions":9,"vwap":820},"2025-11-03",10.2,{"date":822,"open":765,"high":765,"low":765,"close":765,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":765},"2025-10-31",{"date":824,"open":765,"high":765,"low":765,"close":765,"change":232,"percent_change":232,"volume":173,"transactions":9,"vwap":765},"2025-10-30",{"date":826,"open":765,"high":765,"low":765,"close":765,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":765},"2025-10-29",{"date":828,"open":765,"high":765,"low":765,"close":765,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":765},"2025-10-28",{"date":830,"open":820,"high":765,"low":820,"close":765,"change":232,"percent_change":232,"volume":665,"transactions":9,"vwap":765},"2025-10-27",{"date":832,"open":833,"high":765,"low":833,"close":765,"change":193,"percent_change":395,"volume":706,"transactions":9,"vwap":765},"2025-10-24",10.206,{"date":835,"open":801,"high":801,"low":801,"close":801,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":801},"2025-10-23",{"date":837,"open":801,"high":801,"low":801,"close":801,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":801},"2025-10-22",{"date":839,"open":801,"high":801,"low":801,"close":801,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":801},"2025-10-21",{"date":841,"open":801,"high":801,"low":801,"close":801,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":801},"2025-10-20",{"date":843,"open":801,"high":801,"low":801,"close":801,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":801},"2025-10-17",{"date":845,"open":801,"high":801,"low":801,"close":801,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":801},"2025-10-16",{"date":847,"open":801,"high":801,"low":801,"close":801,"change":848,"percent_change":849,"volume":383,"transactions":9,"vwap":801},"2025-10-15",0.017,0.17,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":852},"2025-10-14",10.193,{"date":854,"open":23,"high":852,"low":23,"close":852,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":852},"2025-10-13",0.013,0.13,2900,{"date":859,"open":23,"high":23,"low":23,"close":23,"change":232,"percent_change":232,"volume":665,"transactions":9,"vwap":23},"2025-10-10",{"date":861,"open":23,"high":23,"low":23,"close":23,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":23},"2025-10-09",{"date":863,"open":23,"high":23,"low":23,"close":23,"change":864,"percent_change":865,"volume":458,"transactions":9,"vwap":23},"2025-10-08",-0.006,-0.06,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":868},"2025-10-07",10.186,{"date":870,"open":868,"high":868,"low":868,"close":868,"change":871,"percent_change":359,"volume":360,"transactions":9,"vwap":868},"2025-10-06",0.026,{"date":873,"open":874,"high":874,"low":874,"close":874,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":874},"2025-10-03",10.16,{"date":876,"open":874,"high":874,"low":874,"close":874,"change":422,"percent_change":643,"volume":360,"transactions":9,"vwap":874},"2025-10-02",{"date":878,"open":820,"high":820,"low":820,"close":820,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":820},"2025-10-01",{"date":880,"open":820,"high":820,"low":820,"close":820,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":820},"2025-09-30",{"date":882,"open":820,"high":820,"low":820,"close":820,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":820},"2025-09-29",{"date":884,"open":885,"high":820,"low":885,"close":820,"change":232,"percent_change":232,"volume":886,"transactions":9,"vwap":820},"2025-09-26",10.15,45500,{"date":888,"open":820,"high":820,"low":820,"close":820,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":820},"2025-09-25",{"date":890,"open":820,"high":820,"low":820,"close":820,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":820},"2025-09-24",{"date":892,"open":820,"high":820,"low":820,"close":820,"change":232,"percent_change":232,"volume":277,"transactions":9,"vwap":820},"2025-09-23",{"date":894,"open":820,"high":820,"low":820,"close":820,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":820},"2025-09-22",{"date":896,"open":820,"high":820,"low":820,"close":820,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":820},"2025-09-19",{"date":898,"open":820,"high":820,"low":820,"close":820,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":820},"2025-09-18",{"date":900,"open":820,"high":820,"low":820,"close":820,"change":149,"percent_change":662,"volume":626,"transactions":9,"vwap":820},"2025-09-17",{"date":902,"open":874,"high":874,"low":874,"close":874,"change":193,"percent_change":395,"volume":360,"transactions":9,"vwap":874},"2025-09-16",{"date":904,"open":885,"high":885,"low":885,"close":885,"change":905,"percent_change":237,"volume":360,"transactions":9,"vwap":885},"2025-09-15",0.006,{"date":907,"open":908,"high":909,"low":908,"close":909,"change":910,"percent_change":149,"volume":458,"transactions":9,"vwap":909},"2025-09-12",10.14,10.144,0.004,{"date":912,"open":908,"high":908,"low":908,"close":908,"change":209,"percent_change":201,"volume":665,"transactions":9,"vwap":908},"2025-09-11",{"date":914,"open":885,"high":885,"low":885,"close":885,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":885},"2025-09-10",{"date":916,"open":885,"high":885,"low":885,"close":885,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":885},"2025-09-09",{"date":918,"open":885,"high":885,"low":885,"close":885,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":885},"2025-09-08",{"date":920,"open":885,"high":885,"low":885,"close":885,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":885},"2025-09-05",{"date":922,"open":885,"high":885,"low":885,"close":885,"change":232,"percent_change":232,"volume":458,"transactions":9,"vwap":885},"2025-09-04",{"date":924,"open":885,"high":885,"low":885,"close":885,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":885},"2025-09-03",{"date":926,"open":927,"high":885,"low":927,"close":885,"change":232,"percent_change":232,"volume":576,"transactions":9,"vwap":885},"2025-09-02",10.12,{"date":929,"open":885,"high":885,"low":885,"close":885,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":885},"2025-08-29",{"date":931,"open":885,"high":885,"low":885,"close":885,"change":193,"percent_change":395,"volume":360,"transactions":9,"vwap":885},"2025-08-28",{"date":933,"open":908,"high":908,"low":908,"close":908,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":908},"2025-08-27",{"date":935,"open":908,"high":908,"low":908,"close":908,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":908},"2025-08-26",{"date":937,"open":908,"high":908,"low":908,"close":908,"change":149,"percent_change":338,"volume":736,"transactions":9,"vwap":908},"2025-08-25",{"date":939,"open":940,"high":940,"low":940,"close":940,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":940},"2025-08-22",10.1,{"date":942,"open":940,"high":940,"low":940,"close":940,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":940},"2025-08-21",{"date":944,"open":940,"high":940,"low":940,"close":940,"change":193,"percent_change":395,"volume":383,"transactions":9,"vwap":940},"2025-08-20",{"date":946,"open":947,"high":947,"low":947,"close":947,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":947},"2025-08-19",10.09,{"date":949,"open":947,"high":947,"low":947,"close":947,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":947},"2025-08-18",{"date":951,"open":947,"high":947,"low":947,"close":947,"change":193,"percent_change":395,"volume":952,"transactions":9,"vwap":947},"2025-08-15",60100,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":955},"2025-08-14",10.08,{"date":957,"open":958,"high":959,"low":955,"close":955,"change":225,"percent_change":294,"volume":747,"transactions":9,"vwap":955},"2025-08-13",10.087,10.091,{"date":961,"open":940,"high":940,"low":940,"close":940,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":940},"2025-08-12",{"date":963,"open":940,"high":940,"low":940,"close":940,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":940},"2025-08-11",{"date":965,"open":940,"high":940,"low":940,"close":940,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":940},"2025-08-08",{"date":967,"open":940,"high":940,"low":940,"close":940,"change":232,"percent_change":232,"volume":524,"transactions":9,"vwap":940},"2025-08-07",{"date":969,"open":940,"high":940,"low":940,"close":940,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":940},"2025-08-06",{"date":971,"open":940,"high":940,"low":940,"close":940,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":940},"2025-08-05",{"date":973,"open":940,"high":940,"low":940,"close":940,"change":232,"percent_change":232,"volume":974,"transactions":9,"vwap":940},"2025-08-04",20000,{"date":976,"open":940,"high":940,"low":940,"close":940,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":940},"2025-08-01",{"date":978,"open":940,"high":940,"low":940,"close":940,"change":193,"percent_change":395,"volume":565,"transactions":9,"vwap":940},"2025-07-31",{"date":980,"open":947,"high":947,"low":947,"close":947,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":947},"2025-07-30",{"date":982,"open":947,"high":947,"low":947,"close":947,"change":193,"percent_change":395,"volume":983,"transactions":9,"vwap":947},"2025-07-29",19500,{"date":985,"open":955,"high":955,"low":955,"close":955,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":955},"2025-07-28",{"date":987,"open":955,"high":955,"low":955,"close":955,"change":422,"percent_change":988,"volume":989,"transactions":9,"vwap":955},"2025-07-25",-0.4,3000,{"date":991,"open":927,"high":927,"low":927,"close":927,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":927},"2025-07-24",{"date":993,"open":927,"high":927,"low":927,"close":927,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":927},"2025-07-23",{"date":995,"open":927,"high":927,"low":927,"close":927,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":927},"2025-07-22",{"date":997,"open":927,"high":927,"low":927,"close":927,"change":149,"percent_change":338,"volume":458,"transactions":9,"vwap":927},"2025-07-21",{"date":999,"open":955,"high":955,"low":955,"close":955,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":955},"2025-07-18",{"date":1001,"open":955,"high":955,"low":955,"close":955,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":955},"2025-07-17",{"date":1003,"open":955,"high":955,"low":955,"close":955,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":955},"2025-07-16",{"date":1005,"open":955,"high":955,"low":955,"close":955,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":955},"2025-07-15",{"date":1007,"open":955,"high":955,"low":955,"close":955,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":955},"2025-07-14",{"date":1009,"open":955,"high":955,"low":955,"close":955,"change":232,"percent_change":232,"volume":1010,"transactions":9,"vwap":955},"2025-07-11",24100,{"date":1012,"open":955,"high":955,"low":955,"close":955,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":955},"2025-07-10",{"date":1014,"open":940,"high":940,"low":955,"close":955,"change":245,"percent_change":1015,"volume":1016,"transactions":9,"vwap":955},"2025-07-09",-0.3,25300,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":232,"percent_change":232,"volume":524,"transactions":9,"vwap":1019},"2025-07-08",10.11,{"date":1021,"open":1019,"high":1019,"low":1019,"close":1019,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1019},"2025-07-07",{"date":1023,"open":1019,"high":1019,"low":1019,"close":1019,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1019},"2025-07-03",{"date":1025,"open":1019,"high":1019,"low":1019,"close":1019,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1019},"2025-07-02",{"date":1027,"open":488,"high":488,"low":1019,"close":1019,"change":149,"percent_change":338,"volume":576,"transactions":9,"vwap":1019},"2025-07-01",{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":193,"percent_change":395,"volume":1031,"transactions":9,"vwap":1030},"2025-06-30",10.07,2200,{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1034},"2025-06-27",10.06,{"date":1036,"open":1034,"high":1034,"low":1034,"close":1034,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1034},"2025-06-26",{"date":1038,"open":1030,"high":1030,"low":1034,"close":1034,"change":232,"percent_change":232,"volume":1039,"transactions":9,"vwap":1034},"2025-06-25",105400,{"date":1041,"open":1034,"high":1034,"low":1034,"close":1034,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1034},"2025-06-24",{"date":1043,"open":1034,"high":1034,"low":1034,"close":1034,"change":232,"percent_change":232,"volume":383,"transactions":9,"vwap":1034},"2025-06-23",{"date":1045,"open":1034,"high":1034,"low":1034,"close":1034,"change":471,"percent_change":472,"volume":383,"transactions":9,"vwap":1034},"2025-06-20",{"date":1047,"open":1048,"high":1048,"low":1048,"close":1048,"change":232,"percent_change":232,"volume":383,"transactions":9,"vwap":1048},"2025-06-18",10.055,{"date":1050,"open":1048,"high":1048,"low":1048,"close":1048,"change":716,"percent_change":1051,"volume":360,"transactions":9,"vwap":1048},"2025-06-17",-0.25,{"date":1053,"open":1034,"high":955,"low":1048,"close":955,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":955},"2025-06-16",0.025,0.25,12000,{"date":1058,"open":1059,"high":1048,"low":1059,"close":1048,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1048},"2025-06-13",10.05,0.015,0.15,140400,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":209,"percent_change":201,"volume":383,"transactions":9,"vwap":1065},"2025-06-12",10.04,{"date":1067,"open":1059,"high":1048,"low":1065,"close":1059,"change":245,"percent_change":1015,"volume":1068,"transactions":9,"vwap":1059},"2025-06-11",9800,{"date":1070,"open":1065,"high":955,"low":1071,"close":955,"change":149,"percent_change":338,"volume":580,"transactions":9,"vwap":955},"2025-06-10",10.03,{"date":1073,"open":1074,"high":1065,"low":1074,"close":1065,"change":471,"percent_change":472,"volume":1075,"transactions":9,"vwap":1065},"2025-06-09",10.02,150200,{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":477,"percent_change":1079,"volume":640,"transactions":9,"vwap":1078},"2025-06-06",10.035,-0.15,{"date":1081,"open":1059,"high":1059,"low":1074,"close":1059,"change":472,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1059},"2025-06-05",0.5,13100,{"date":1085,"open":228,"high":228,"low":228,"close":228,"change":232,"percent_change":232,"volume":458,"transactions":9,"vwap":228},"2025-06-04",{"date":1087,"open":228,"high":228,"low":228,"close":228,"change":193,"percent_change":395,"volume":1088,"transactions":9,"vwap":228},"2025-06-03",6300,{"date":1090,"open":228,"high":228,"low":1091,"close":1091,"change":209,"percent_change":201,"volume":1092,"transactions":9,"vwap":1091},"2025-06-02",9.99,160300,{"date":1094,"open":228,"high":228,"low":228,"close":228,"change":232,"percent_change":232,"volume":1095,"transactions":9,"vwap":228},"2025-05-30",67,{"date":1097,"open":228,"high":228,"low":228,"close":228,"change":193,"percent_change":395,"volume":554,"transactions":9,"vwap":228},"2025-05-29",{"date":1099,"open":1091,"high":1091,"low":1100,"close":1091,"change":232,"percent_change":232,"volume":1101,"transactions":9,"vwap":1091},"2025-05-28",9.98,11600,{"date":1103,"open":1091,"high":1091,"low":1091,"close":1091,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1091},"2025-05-27",{"date":1105,"open":1091,"high":1091,"low":1091,"close":1091,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1091},"2025-05-23",{"date":1107,"open":1091,"high":1091,"low":1091,"close":1091,"change":232,"percent_change":232,"volume":1068,"transactions":9,"vwap":1091},"2025-05-22",{"date":1109,"open":1100,"high":1091,"low":1100,"close":1091,"change":1054,"percent_change":1055,"volume":353,"transactions":9,"vwap":1091},"2025-05-21",{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":477,"percent_change":1079,"volume":360,"transactions":9,"vwap":1112},"2025-05-20",9.965,{"date":1114,"open":1100,"high":1100,"low":1100,"close":1100,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1100},"2025-05-19",{"date":1116,"open":1117,"high":1100,"low":1117,"close":1100,"change":477,"percent_change":1079,"volume":620,"transactions":9,"vwap":1100},"2025-05-16",9.97,{"date":1119,"open":1091,"high":1120,"low":1091,"close":1121,"change":471,"percent_change":472,"volume":1122,"transactions":9,"vwap":1121},"2025-05-15",10.01,9.995,64600,{"date":1124,"open":1091,"high":1091,"low":1091,"close":1091,"change":193,"percent_change":395,"volume":383,"transactions":9,"vwap":1091},"2025-05-14",{"date":1126,"open":488,"high":488,"low":1100,"close":1100,"change":209,"percent_change":201,"volume":1127,"transactions":9,"vwap":1100},"2025-05-13",16900,{"date":1129,"open":1100,"high":228,"low":1112,"close":1091,"change":193,"percent_change":395,"volume":1130,"transactions":9,"vwap":1091},"2025-05-12",24600,{"date":1132,"open":1100,"high":1100,"low":1100,"close":1100,"change":232,"percent_change":232,"volume":383,"transactions":9,"vwap":1100},"2025-05-09",{"date":1134,"open":1100,"high":1100,"low":1100,"close":1100,"change":209,"percent_change":201,"volume":383,"transactions":9,"vwap":1100},"2025-05-08",{"date":1136,"open":1091,"high":1091,"low":1091,"close":1091,"change":193,"percent_change":395,"volume":383,"transactions":9,"vwap":1091},"2025-05-07",{"date":1138,"open":1100,"high":1100,"low":1100,"close":1100,"change":232,"percent_change":232,"volume":383,"transactions":9,"vwap":1100},"2025-05-06",{"date":1140,"open":1100,"high":1100,"low":1100,"close":1100,"change":232,"percent_change":232,"volume":431,"transactions":9,"vwap":1100},"2025-05-05",{"date":1142,"open":1100,"high":1100,"low":1100,"close":1100,"change":232,"percent_change":232,"volume":383,"transactions":9,"vwap":1100},"2025-05-02",{"date":1144,"open":1100,"high":1100,"low":1100,"close":1100,"change":232,"percent_change":232,"volume":473,"transactions":9,"vwap":1100},"2025-05-01",{"date":1146,"open":1091,"high":1091,"low":1147,"close":1100,"change":232,"percent_change":232,"volume":391,"transactions":9,"vwap":1100},"2025-04-30",9.95,{"date":1149,"open":1100,"high":1100,"low":1100,"close":1100,"change":217,"percent_change":1150,"volume":360,"transactions":9,"vwap":1100},"2025-04-29",0.2,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":209,"percent_change":201,"volume":1154,"transactions":9,"vwap":1153},"2025-04-28",9.96,50000,{"date":1156,"open":1117,"high":1117,"low":1117,"close":1117,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1117},"2025-04-25",{"date":1158,"open":1117,"high":1117,"low":1117,"close":1117,"change":232,"percent_change":232,"volume":383,"transactions":9,"vwap":1117},"2025-04-24",{"date":1160,"open":1117,"high":1117,"low":1117,"close":1117,"change":193,"percent_change":395,"volume":360,"transactions":9,"vwap":1117},"2025-04-23",{"date":1162,"open":1153,"high":1153,"low":1153,"close":1153,"change":217,"percent_change":1150,"volume":383,"transactions":9,"vwap":1153},"2025-04-22",{"date":1164,"open":1091,"high":1091,"low":1165,"close":1165,"change":245,"percent_change":1015,"volume":360,"transactions":9,"vwap":1165},"2025-04-21",9.94,{"date":1167,"open":1117,"high":1117,"low":1117,"close":1117,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1117},"2025-04-17",{"date":1169,"open":1117,"high":1117,"low":1117,"close":1117,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1117},"2025-04-16",{"date":1171,"open":1117,"high":1117,"low":1117,"close":1117,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1117},"2025-04-15",{"date":1173,"open":1117,"high":1117,"low":1117,"close":1117,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1117},"2025-04-14",{"date":1175,"open":1117,"high":1117,"low":1117,"close":1117,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1117},"2025-04-11",{"date":1177,"open":1117,"high":1117,"low":1117,"close":1117,"change":232,"percent_change":232,"volume":383,"transactions":9,"vwap":1117},"2025-04-10",{"date":1179,"open":1117,"high":1117,"low":1117,"close":1117,"change":245,"percent_change":1015,"volume":458,"transactions":9,"vwap":1117},"2025-04-09",{"date":1181,"open":1071,"high":1071,"low":1182,"close":228,"change":232,"percent_change":232,"volume":731,"transactions":9,"vwap":228},"2025-04-08",9.92,{"date":1184,"open":1182,"high":228,"low":1182,"close":228,"change":741,"percent_change":1185,"volume":1186,"transactions":9,"vwap":228},"2025-04-07",0.81,140800,{"date":1188,"open":1182,"high":1182,"low":1182,"close":1182,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1182},"2025-04-04",{"date":1190,"open":1182,"high":1182,"low":1182,"close":1182,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1182},"2025-04-03",{"date":1192,"open":1182,"high":1182,"low":1182,"close":1182,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1182},"2025-04-02",{"date":1194,"open":1182,"high":1182,"low":1182,"close":1182,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1182},"2025-04-01",{"date":1196,"open":1182,"high":1182,"low":1182,"close":1182,"change":193,"percent_change":395,"volume":1197,"transactions":9,"vwap":1182},"2025-03-31",1500,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":245,"percent_change":1015,"volume":665,"transactions":9,"vwap":1200},"2025-03-28",9.91,{"date":1202,"open":1203,"high":1153,"low":1203,"close":1165,"change":237,"percent_change":1204,"volume":565,"transactions":9,"vwap":1165},"2025-03-27",9.89,0.61,{"date":1206,"open":1207,"high":1203,"low":1208,"close":1207,"change":471,"percent_change":472,"volume":1209,"transactions":9,"vwap":1207},"2025-03-26",9.88,9.87,430100,{"date":1211,"open":1208,"high":1207,"low":1208,"close":1212,"change":471,"percent_change":472,"volume":1213,"transactions":9,"vwap":1212},"2025-03-25",9.875,20800,{"date":1215,"open":1216,"high":1207,"low":1216,"close":1208,"change":232,"percent_change":232,"volume":1217,"transactions":9,"vwap":1208},"2025-03-24",9.86,315100,{"date":1219,"open":1208,"high":1208,"low":1208,"close":1208,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1208},"2025-03-21",{"date":1221,"open":1222,"high":1222,"low":1208,"close":1208,"change":232,"percent_change":232,"volume":1223,"transactions":9,"vwap":1208},"2025-03-20",9.879,34900,{"date":1225,"open":1208,"high":1208,"low":1208,"close":1208,"change":232,"percent_change":232,"volume":576,"transactions":9,"vwap":1208},"2025-03-19",{"date":1227,"open":1208,"high":1208,"low":1208,"close":1208,"change":232,"percent_change":232,"volume":536,"transactions":9,"vwap":1208},"2025-03-18",{"date":1229,"open":1208,"high":1212,"low":1208,"close":1208,"change":232,"percent_change":232,"volume":1230,"transactions":9,"vwap":1208},"2025-03-17",32500,{"date":1232,"open":1233,"high":1207,"low":1208,"close":1208,"change":209,"percent_change":201,"volume":1234,"transactions":9,"vwap":1208},"2025-03-14",9.872,183100,{"date":1236,"open":1207,"high":1207,"low":1207,"close":1207,"change":232,"percent_change":232,"volume":173,"transactions":9,"vwap":1207},"2025-03-13",{"date":1238,"open":1207,"high":1207,"low":1207,"close":1207,"change":232,"percent_change":232,"volume":455,"transactions":9,"vwap":1207},"2025-03-12",{"date":1240,"open":1212,"high":1207,"low":1212,"close":1207,"change":232,"percent_change":232,"volume":1241,"transactions":9,"vwap":1207},"2025-03-11",15000,{"date":1243,"open":1208,"high":1207,"low":1208,"close":1207,"change":193,"percent_change":395,"volume":1244,"transactions":9,"vwap":1207},"2025-03-10",72400,{"date":1246,"open":1208,"high":1208,"low":1247,"close":1208,"change":232,"percent_change":232,"volume":1248,"transactions":9,"vwap":1208},"2025-03-07",9.865,216400,{"date":179,"open":175,"high":1208,"low":175,"close":1208,"change":217,"percent_change":1150,"volume":1250,"transactions":9,"vwap":1208},746000]