[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ODHY":3,"homepage-market-summary":27,"stock-historical-ODHY":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ODHY","2026-10-05",{"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},"Obra Defensive High Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.7074,0.553332,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},9.695,9.6789,0.0161,0.17,14.0076,10.125,9.665,80.097711408,6.5,319,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":152},"success",[30,38,45,52,59,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":37},"SPX","S&P 500",7818.93,44.98,0.58,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":37},"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":11,"sparkline":51,"date":37},"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":11,"sparkline":58,"date":37},"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":65,"sparkline":66,"date":37},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"date":37},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":37},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":37},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":37},"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":26,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":22,"period_low":23,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},86,27324.427852,-4.25,"2025-06-30",[180,183,190,197,203,210,218,225,231,238,244,250,254,260,265,271,275,278,282,288,291,298,303,309,317,321,327,332,337,342,346,351,356,360,362,365,369,372,375,380,383,388,393,396,403,409,415,418,421,424,427,432,438,441,444,447,450,453,456,459,466,469,471,475,480,482,484,486,488,490,493,496,498,500,502,504,507,509,511,513,515,517,519,521,525,530,535,537,539,541,543,545,547,550,554,557,559,561,563,565,567,569,571,573,575,578,580,582,584,586,590,593,596,600,604,606,608,611,613,616,618,620,622,624,626,631,635,637,639,643,648,652,654,659,661,665,670,672,674,676,678,680,682,684,686,688,692,697,699,701,703,706,709,712,715,717,719,721,724,726,729,731,734,736,738,740,742,744,746,748,750,752,756,758,760,762,764,766,768,770,772,774,776,778,780,782,784,786,788,790,795,797,800,802,804,806,810,812,814,816,818,820,822,824,826,828,830,832,834,836,838,840,842,844,846,848,852,857,861,863,865,867,869,871,873,875,877,879,881,885,888,890,892,895,898,900,903,906,908,910,912,914,916,918,921,924,926,931,934,936,938,940,942,944,946,949,954,956,958,960,962,965,968,970,972,974,976,978,980,982,985,987,989,991,993,995,997,999,1001,1003,1005,1008,1010,1012,1014,1016,1018,1022,1027,1030,1032,1035,1037,1039,1041,1043,1045,1047,1052,1054,1056,1058,1060,1062,1064,1066,1068,1070,1072,1074,1076,1078,1080,1082,1084,1086,1090,1093,1095],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":181,"vwap":182},15,9.6878,{"date":184,"open":18,"high":18,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",-0.003,-0.03,19.8826,16,9.7042,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":20,"volume":194,"transactions":195,"vwap":196},"2026-10-01",9.6819,0.0169,13.4006,14,9.6593,{"date":198,"open":23,"high":23,"low":23,"close":23,"change":199,"percent_change":200,"volume":201,"transactions":195,"vwap":202},"2026-09-30",-0.01,-0.1,13.8826,9.6833,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":195,"vwap":209},"2026-09-29",9.675,-0.065,-0.67,49.8826,9.6666,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",9.74,-0.0354,-0.36,21.8826,13,9.7541,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":216,"vwap":224},"2026-09-25",9.7754,0.0004,0,12.8826,9.7755,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":223,"transactions":216,"vwap":230},"2026-09-24",9.775,-0.016,-0.16,9.7889,{"date":232,"open":233,"high":233,"low":233,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":181,"vwap":237},"2026-09-23",9.791,-0.054,-0.55,17.8826,9.8411,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":201,"transactions":181,"vwap":243},"2026-09-22",9.845,-0.02,-0.2,9.8578,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":247,"percent_change":248,"volume":223,"transactions":216,"vwap":249},"2026-09-21",9.865,0.01,0.1,9.8658,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":199,"percent_change":200,"volume":223,"transactions":216,"vwap":253},"2026-09-18",9.855,9.8558,{"date":255,"open":246,"high":246,"low":246,"close":246,"change":256,"percent_change":257,"volume":258,"transactions":181,"vwap":259},"2026-09-17",0.025,0.25,16.8826,9.8614,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":256,"percent_change":257,"volume":263,"transactions":188,"vwap":264},"2026-09-16",9.84,27.8826,9.8465,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":223,"transactions":216,"vwap":270},"2026-09-15",9.815,-0.04,-0.41,9.8235,{"date":272,"open":252,"high":252,"low":252,"close":252,"change":199,"percent_change":200,"volume":273,"transactions":195,"vwap":274},"2026-09-14",20.8826,9.8579,{"date":276,"open":246,"high":246,"low":246,"close":246,"change":222,"percent_change":222,"volume":223,"transactions":216,"vwap":277},"2026-09-11",9.8758,{"date":279,"open":246,"high":246,"low":246,"close":246,"change":268,"percent_change":280,"volume":223,"transactions":216,"vwap":281},"2026-09-10",-0.4,9.8743,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":222,"percent_change":222,"volume":285,"transactions":286,"vwap":287},"2026-09-09",9.905,15.0826,18,9.8981,{"date":289,"open":284,"high":284,"low":284,"close":284,"change":199,"percent_change":200,"volume":223,"transactions":216,"vwap":290},"2026-09-08",9.9069,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":195,"vwap":297},"2026-09-04",9.915,0.005,0.05,22.8826,9.9078,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":150,"volume":201,"transactions":195,"vwap":302},"2026-09-03",9.91,0.0042,9.9111,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":307,"volume":223,"transactions":216,"vwap":308},"2026-09-02",9.9058,0.0208,0.21,9.9088,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-01",9.885,-0.05,-0.5,26.8826,17,10.002,{"date":318,"open":319,"high":319,"low":319,"close":319,"change":247,"percent_change":248,"volume":201,"transactions":195,"vwap":320},"2026-08-31",9.935,9.926,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":258,"transactions":181,"vwap":326},"2026-08-28",9.925,-0.06,-0.6,9.9277,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":294,"percent_change":295,"volume":330,"transactions":188,"vwap":331},"2026-08-27",9.985,34.8826,10.1014,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":312,"volume":223,"transactions":216,"vwap":336},"2026-08-26",9.98,-0.005,9.9773,{"date":338,"open":329,"high":329,"low":329,"close":329,"change":339,"percent_change":340,"volume":201,"transactions":195,"vwap":341},"2026-08-25",0.02,0.2,9.9786,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":294,"percent_change":295,"volume":201,"transactions":195,"vwap":345},"2026-08-24",9.965,9.9582,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":294,"percent_change":295,"volume":349,"transactions":195,"vwap":350},"2026-08-21",9.96,22,9.953,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":199,"percent_change":200,"volume":315,"transactions":354,"vwap":355},"2026-08-20",9.955,12,9.9492,{"date":357,"open":344,"high":344,"low":344,"close":344,"change":247,"percent_change":248,"volume":358,"transactions":358,"vwap":359},"2026-08-19",10,9.963,{"date":361,"open":353,"high":353,"low":353,"close":353,"change":335,"percent_change":312,"volume":358,"transactions":358,"vwap":350},"2026-08-18",{"date":363,"open":348,"high":348,"low":348,"close":348,"change":335,"percent_change":312,"volume":354,"transactions":354,"vwap":364},"2026-08-17",9.9613,{"date":366,"open":344,"high":344,"low":344,"close":344,"change":222,"percent_change":222,"volume":367,"transactions":354,"vwap":368},"2026-08-14",11.678115,9.9657,{"date":370,"open":344,"high":344,"low":344,"close":344,"change":247,"percent_change":248,"volume":349,"transactions":354,"vwap":371},"2026-08-13",9.9666,{"date":373,"open":353,"high":353,"low":353,"close":353,"change":247,"percent_change":248,"volume":354,"transactions":354,"vwap":374},"2026-08-12",9.9692,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":222,"percent_change":222,"volume":378,"transactions":378,"vwap":379},"2026-08-11",9.945,11,9.9459,{"date":381,"open":377,"high":377,"low":377,"close":377,"change":199,"percent_change":200,"volume":354,"transactions":354,"vwap":382},"2026-08-10",9.9288,{"date":384,"open":353,"high":353,"low":353,"close":353,"change":385,"percent_change":386,"volume":358,"transactions":358,"vwap":387},"2026-08-07",0.015,0.15,9.9535,{"date":389,"open":390,"high":390,"low":390,"close":390,"change":335,"percent_change":312,"volume":391,"transactions":195,"vwap":392},"2026-08-06",9.94,24,9.9328,{"date":394,"open":377,"high":377,"low":377,"close":377,"change":199,"percent_change":200,"volume":188,"transactions":378,"vwap":395},"2026-08-05",9.9441,{"date":397,"open":353,"high":353,"low":353,"close":353,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-04",0.03,0.3,8,7,9.943,{"date":404,"open":405,"high":405,"low":323,"close":323,"change":406,"percent_change":386,"volume":407,"transactions":358,"vwap":408},"2026-08-03",9.93,0.0149,218,9.9325,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":312,"volume":413,"transactions":400,"vwap":414},"2026-07-31",9.9101,-0.0049,9,9.8998,{"date":416,"open":293,"high":293,"low":293,"close":293,"change":241,"percent_change":242,"volume":378,"transactions":413,"vwap":417},"2026-07-30",9.9274,{"date":419,"open":319,"high":319,"low":319,"close":319,"change":199,"percent_change":200,"volume":286,"transactions":400,"vwap":420},"2026-07-29",9.9455,{"date":422,"open":377,"high":377,"low":377,"close":377,"change":247,"percent_change":248,"volume":400,"transactions":401,"vwap":423},"2026-07-28",9.9427,{"date":425,"open":319,"high":319,"low":319,"close":319,"change":247,"percent_change":248,"volume":413,"transactions":400,"vwap":426},"2026-07-27",9.936,{"date":428,"open":323,"high":323,"low":323,"close":323,"change":429,"percent_change":339,"volume":430,"transactions":413,"vwap":431},"2026-07-24",0.0016,35,9.922,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":400,"transactions":401,"vwap":437},"2026-07-23",9.9234,-0.0316,-0.32,9.9294,{"date":439,"open":353,"high":353,"low":353,"close":353,"change":199,"percent_change":200,"volume":400,"transactions":401,"vwap":440},"2026-07-22",9.9631,{"date":442,"open":344,"high":344,"low":344,"close":344,"change":199,"percent_change":200,"volume":400,"transactions":401,"vwap":443},"2026-07-21",9.9694,{"date":445,"open":446,"high":446,"low":446,"close":446,"change":199,"percent_change":200,"volume":413,"transactions":400,"vwap":446},"2026-07-20",9.975,{"date":448,"open":329,"high":329,"low":329,"close":329,"change":247,"percent_change":248,"volume":400,"transactions":401,"vwap":449},"2026-07-17",9.9812,{"date":451,"open":446,"high":446,"low":446,"close":446,"change":335,"percent_change":312,"volume":413,"transactions":400,"vwap":452},"2026-07-16",9.9756,{"date":454,"open":334,"high":334,"low":334,"close":334,"change":385,"percent_change":386,"volume":400,"transactions":401,"vwap":455},"2026-07-15",9.9768,{"date":457,"open":344,"high":344,"low":344,"close":344,"change":385,"percent_change":386,"volume":400,"transactions":401,"vwap":458},"2026-07-14",9.9656,{"date":460,"open":461,"high":461,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":413,"vwap":465},"2026-07-13",9.95,-0.015,-0.15,21.428737,9.9573,{"date":467,"open":344,"high":344,"low":344,"close":344,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":344},"2026-07-10",100,{"date":470,"open":344,"high":344,"low":344,"close":344,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":344},"2026-07-09",{"date":472,"open":344,"high":344,"low":344,"close":344,"change":473,"percent_change":474,"volume":468,"transactions":9,"vwap":344},"2026-07-08",-0.009,-0.09,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":478,"percent_change":479,"volume":468,"transactions":9,"vwap":477},"2026-07-07",9.974,-0.011,-0.11,{"date":481,"open":329,"high":329,"low":329,"close":329,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":329},"2026-07-06",{"date":483,"open":446,"high":446,"low":446,"close":446,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":446},"2026-07-02",{"date":485,"open":344,"high":344,"low":344,"close":344,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":344},"2026-07-01",{"date":487,"open":344,"high":344,"low":344,"close":344,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":344},"2026-06-30",{"date":489,"open":344,"high":344,"low":344,"close":344,"change":268,"percent_change":280,"volume":468,"transactions":9,"vwap":344},"2026-06-29",{"date":491,"open":492,"high":492,"low":492,"close":492,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":492},"2026-06-26",10.0050001,{"date":494,"open":495,"high":495,"low":495,"close":495,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":495},"2026-06-25",9.995,{"date":497,"open":495,"high":495,"low":495,"close":495,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":495},"2026-06-24",{"date":499,"open":495,"high":495,"low":495,"close":495,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":495},"2026-06-23",{"date":501,"open":495,"high":495,"low":495,"close":495,"change":199,"percent_change":200,"volume":468,"transactions":9,"vwap":495},"2026-06-22",{"date":503,"open":492,"high":492,"low":492,"close":492,"change":398,"percent_change":399,"volume":468,"transactions":9,"vwap":492},"2026-06-18",{"date":505,"open":446,"high":446,"low":446,"close":446,"change":186,"percent_change":506,"volume":468,"transactions":9,"vwap":446},"2026-06-17",-0.3,{"date":508,"open":492,"high":492,"low":492,"close":492,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":492},"2026-06-16",{"date":510,"open":492,"high":492,"low":492,"close":492,"change":339,"percent_change":340,"volume":468,"transactions":9,"vwap":492},"2026-06-15",{"date":512,"open":329,"high":329,"low":329,"close":329,"change":294,"percent_change":295,"volume":468,"transactions":9,"vwap":329},"2026-06-12",{"date":514,"open":334,"high":334,"low":334,"close":334,"change":398,"percent_change":399,"volume":468,"transactions":9,"vwap":334},"2026-06-11",{"date":516,"open":461,"high":461,"low":461,"close":461,"change":335,"percent_change":312,"volume":468,"transactions":9,"vwap":461},"2026-06-10",{"date":518,"open":353,"high":353,"low":353,"close":353,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":353},"2026-06-09",{"date":520,"open":377,"high":377,"low":377,"close":377,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":377},"2026-06-08",{"date":522,"open":377,"high":377,"low":377,"close":377,"change":523,"percent_change":524,"volume":468,"transactions":9,"vwap":377},"2026-06-05",-0.025,-0.25,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":468,"transactions":9,"vwap":527},"2026-06-04",9.97,0.008,0.08,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":533,"percent_change":534,"volume":468,"transactions":9,"vwap":532},"2026-06-03",9.962,-0.013,-0.13,{"date":536,"open":446,"high":446,"low":446,"close":446,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":446},"2026-06-02",{"date":538,"open":446,"high":446,"low":446,"close":446,"change":335,"percent_change":312,"volume":468,"transactions":9,"vwap":446},"2026-06-01",{"date":540,"open":334,"high":334,"low":334,"close":334,"change":385,"percent_change":386,"volume":468,"transactions":9,"vwap":334},"2026-05-29",{"date":542,"open":344,"high":344,"low":344,"close":344,"change":268,"percent_change":280,"volume":468,"transactions":9,"vwap":344},"2026-05-28",{"date":544,"open":492,"high":492,"low":492,"close":492,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":492},"2026-05-27",{"date":546,"open":492,"high":492,"low":492,"close":492,"change":339,"percent_change":340,"volume":468,"transactions":9,"vwap":492},"2026-05-26",{"date":548,"open":329,"high":329,"low":329,"close":329,"change":549,"percent_change":80,"volume":468,"transactions":9,"vwap":329},"2026-05-22",0.014,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":268,"volume":468,"transactions":9,"vwap":552},"2026-05-21",9.971,-0.004,{"date":555,"open":446,"high":446,"low":446,"close":446,"change":150,"percent_change":556,"volume":468,"transactions":9,"vwap":446},"2026-05-20",0.4,{"date":558,"open":319,"high":319,"low":319,"close":319,"change":241,"percent_change":242,"volume":468,"transactions":9,"vwap":319},"2026-05-19",{"date":560,"open":353,"high":353,"low":353,"close":353,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":353},"2026-05-18",{"date":562,"open":353,"high":353,"low":353,"close":353,"change":186,"percent_change":506,"volume":468,"transactions":9,"vwap":353},"2026-05-15",{"date":564,"open":329,"high":329,"low":329,"close":329,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":329},"2026-05-14",{"date":566,"open":329,"high":329,"low":329,"close":329,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":329},"2026-05-13",{"date":568,"open":329,"high":329,"low":329,"close":329,"change":199,"percent_change":200,"volume":468,"transactions":9,"vwap":329},"2026-05-12",{"date":570,"open":495,"high":495,"low":495,"close":495,"change":199,"percent_change":200,"volume":468,"transactions":9,"vwap":495},"2026-05-11",{"date":572,"open":492,"high":492,"low":492,"close":492,"change":339,"percent_change":340,"volume":468,"transactions":9,"vwap":492},"2026-05-08",{"date":574,"open":329,"high":329,"low":329,"close":329,"change":186,"percent_change":506,"volume":468,"transactions":9,"vwap":329},"2026-05-07",{"date":576,"open":577,"high":577,"low":577,"close":577,"change":398,"percent_change":399,"volume":468,"transactions":9,"vwap":577},"2026-05-06",10.015,{"date":579,"open":329,"high":329,"low":329,"close":329,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":329},"2026-05-05",{"date":581,"open":446,"high":446,"low":446,"close":446,"change":241,"percent_change":242,"volume":468,"transactions":9,"vwap":446},"2026-05-04",{"date":583,"open":495,"high":495,"low":495,"close":495,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":495},"2026-05-01",{"date":585,"open":329,"high":329,"low":329,"close":329,"change":339,"percent_change":340,"volume":468,"transactions":9,"vwap":329},"2026-04-30",{"date":587,"open":344,"high":344,"low":344,"close":344,"change":588,"percent_change":589,"volume":468,"transactions":9,"vwap":344},"2026-04-29",-0.07,-0.7,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":199,"percent_change":200,"volume":468,"transactions":9,"vwap":592},"2026-04-28",10.035,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":595},"2026-04-27",10.045,{"date":597,"open":595,"high":595,"low":595,"close":595,"change":598,"percent_change":599,"volume":468,"transactions":9,"vwap":595},"2026-04-24",0.013,0.13,{"date":601,"open":602,"high":603,"low":602,"close":603,"change":533,"percent_change":534,"volume":468,"transactions":9,"vwap":603},"2026-04-23",10.03,10.032,{"date":605,"open":595,"high":595,"low":595,"close":595,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":595},"2026-04-22",{"date":607,"open":592,"high":592,"low":592,"close":592,"change":241,"percent_change":242,"volume":468,"transactions":9,"vwap":592},"2026-04-21",{"date":609,"open":610,"high":610,"low":610,"close":610,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":610},"2026-04-20",10.055,{"date":612,"open":610,"high":610,"low":610,"close":610,"change":398,"percent_change":399,"volume":468,"transactions":9,"vwap":610},"2026-04-17",{"date":614,"open":615,"high":615,"low":615,"close":615,"change":241,"percent_change":242,"volume":468,"transactions":9,"vwap":615},"2026-04-16",10.025,{"date":617,"open":595,"high":595,"low":595,"close":595,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":595},"2026-04-15",{"date":619,"open":595,"high":595,"low":595,"close":595,"change":339,"percent_change":340,"volume":468,"transactions":9,"vwap":595},"2026-04-14",{"date":621,"open":615,"high":615,"low":615,"close":615,"change":398,"percent_change":399,"volume":468,"transactions":9,"vwap":615},"2026-04-13",{"date":623,"open":495,"high":495,"low":495,"close":495,"change":186,"percent_change":506,"volume":468,"transactions":9,"vwap":495},"2026-04-10",{"date":625,"open":615,"high":615,"low":615,"close":615,"change":549,"percent_change":80,"volume":468,"transactions":9,"vwap":615},"2026-04-09",{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":630,"volume":468,"transactions":9,"vwap":628},"2026-04-08",10.011,0.038,0.38,{"date":632,"open":633,"high":633,"low":633,"close":633,"change":634,"percent_change":241,"volume":468,"transactions":9,"vwap":633},"2026-04-07",9.973,-0.002,{"date":636,"open":446,"high":446,"low":446,"close":446,"change":256,"percent_change":257,"volume":468,"transactions":9,"vwap":446},"2026-04-06",{"date":638,"open":461,"high":461,"low":461,"close":461,"change":385,"percent_change":386,"volume":468,"transactions":9,"vwap":461},"2026-04-02",{"date":640,"open":319,"high":319,"low":319,"close":319,"change":641,"percent_change":642,"volume":468,"transactions":9,"vwap":319},"2026-04-01",0.011,0.11,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":646,"percent_change":647,"volume":468,"transactions":9,"vwap":645},"2026-03-31",9.924,0.075,0.76,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":214,"volume":468,"transactions":9,"vwap":650},"2026-03-30",9.849,-0.036,{"date":653,"open":311,"high":311,"low":311,"close":311,"change":228,"percent_change":229,"volume":468,"transactions":9,"vwap":311},"2026-03-27",{"date":655,"open":405,"high":405,"low":656,"close":656,"change":657,"percent_change":658,"volume":468,"transactions":9,"vwap":656},"2026-03-26",9.901,-0.044,-0.44,{"date":660,"open":377,"high":377,"low":377,"close":377,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":377},"2026-03-25",{"date":662,"open":319,"high":319,"low":319,"close":319,"change":663,"percent_change":664,"volume":468,"transactions":9,"vwap":319},"2026-03-24",-0.019,-0.19,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":669,"volume":468,"transactions":9,"vwap":667},"2026-03-23",9.954,0.039,0.39,{"date":671,"open":293,"high":293,"low":293,"close":293,"change":312,"percent_change":313,"volume":468,"transactions":9,"vwap":293},"2026-03-20",{"date":673,"open":344,"high":344,"low":344,"close":344,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":344},"2026-03-19",{"date":675,"open":353,"high":353,"low":353,"close":353,"change":186,"percent_change":506,"volume":468,"transactions":9,"vwap":353},"2026-03-18",{"date":677,"open":329,"high":329,"low":329,"close":329,"change":339,"percent_change":340,"volume":468,"transactions":9,"vwap":329},"2026-03-17",{"date":679,"open":344,"high":344,"low":344,"close":344,"change":339,"percent_change":340,"volume":468,"transactions":9,"vwap":344},"2026-03-16",{"date":681,"open":377,"high":377,"low":377,"close":377,"change":199,"percent_change":200,"volume":468,"transactions":9,"vwap":377},"2026-03-13",{"date":683,"open":353,"high":353,"low":353,"close":353,"change":312,"percent_change":313,"volume":468,"transactions":9,"vwap":353},"2026-03-12",{"date":685,"open":492,"high":492,"low":492,"close":492,"change":241,"percent_change":242,"volume":468,"transactions":9,"vwap":492},"2026-03-11",{"date":687,"open":615,"high":615,"low":615,"close":615,"change":199,"percent_change":200,"volume":468,"transactions":9,"vwap":615},"2026-03-10",{"date":689,"open":592,"high":592,"low":592,"close":592,"change":690,"percent_change":691,"volume":468,"transactions":9,"vwap":592},"2026-03-09",0.026,0.26,{"date":693,"open":694,"high":694,"low":694,"close":694,"change":695,"percent_change":696,"volume":468,"transactions":9,"vwap":694},"2026-03-06",10.0089998,-0.026,-0.26,{"date":698,"open":592,"high":592,"low":592,"close":592,"change":241,"percent_change":242,"volume":468,"transactions":9,"vwap":592},"2026-03-05",{"date":700,"open":610,"high":610,"low":610,"close":610,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":610},"2026-03-04",{"date":702,"open":595,"high":595,"low":595,"close":595,"change":462,"percent_change":463,"volume":468,"transactions":9,"vwap":595},"2026-03-03",{"date":704,"open":705,"high":705,"low":705,"close":705,"change":335,"percent_change":312,"volume":468,"transactions":9,"vwap":705},"2026-03-02",10.06,{"date":707,"open":708,"high":708,"low":708,"close":708,"change":199,"percent_change":200,"volume":468,"transactions":9,"vwap":708},"2026-02-27",10.065,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":268,"percent_change":280,"volume":468,"transactions":9,"vwap":711},"2026-02-26",10.075,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":714},"2026-02-25",10.115,{"date":716,"open":714,"high":714,"low":714,"close":714,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":714},"2026-02-24",{"date":718,"open":714,"high":714,"low":714,"close":714,"change":199,"percent_change":200,"volume":468,"transactions":9,"vwap":714},"2026-02-23",{"date":720,"open":22,"high":22,"low":22,"close":22,"change":385,"percent_change":386,"volume":468,"transactions":9,"vwap":22},"2026-02-20",{"date":722,"open":723,"high":723,"low":723,"close":723,"change":335,"percent_change":312,"volume":468,"transactions":9,"vwap":723},"2026-02-19",10.11,{"date":725,"open":714,"high":714,"low":714,"close":714,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":714},"2026-02-18",{"date":727,"open":728,"high":728,"low":728,"close":728,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":728},"2026-02-17",10.105,{"date":730,"open":728,"high":728,"low":728,"close":728,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":728},"2026-02-13",{"date":732,"open":733,"high":733,"low":733,"close":733,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":733},"2026-02-12",10.095,{"date":735,"open":733,"high":733,"low":733,"close":733,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":733},"2026-02-11",{"date":737,"open":733,"high":733,"low":733,"close":733,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":733},"2026-02-10",{"date":739,"open":733,"high":733,"low":733,"close":733,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":733},"2026-02-09",{"date":741,"open":733,"high":733,"low":733,"close":733,"change":339,"percent_change":340,"volume":468,"transactions":9,"vwap":733},"2026-02-06",{"date":743,"open":711,"high":711,"low":711,"close":711,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":711},"2026-02-05",{"date":745,"open":711,"high":711,"low":711,"close":711,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":711},"2026-02-04",{"date":747,"open":711,"high":711,"low":711,"close":711,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":711},"2026-02-03",{"date":749,"open":711,"high":711,"low":711,"close":711,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":711},"2026-02-02",{"date":751,"open":711,"high":711,"low":711,"close":711,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":711},"2026-01-30",{"date":753,"open":708,"high":708,"low":708,"close":708,"change":754,"percent_change":755,"volume":468,"transactions":9,"vwap":708},"2026-01-29",-0.045,-0.45,{"date":757,"open":723,"high":723,"low":723,"close":723,"change":335,"percent_change":312,"volume":468,"transactions":9,"vwap":723},"2026-01-28",{"date":759,"open":714,"high":714,"low":714,"close":714,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":714},"2026-01-27",{"date":761,"open":714,"high":714,"low":714,"close":714,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":714},"2026-01-26",{"date":763,"open":714,"high":714,"low":714,"close":714,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":714},"2026-01-23",{"date":765,"open":714,"high":714,"low":714,"close":714,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":714},"2026-01-22",{"date":767,"open":728,"high":728,"low":728,"close":728,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":728},"2026-01-21",{"date":769,"open":733,"high":733,"low":733,"close":733,"change":199,"percent_change":200,"volume":468,"transactions":9,"vwap":733},"2026-01-20",{"date":771,"open":728,"high":728,"low":728,"close":728,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":728},"2026-01-16",{"date":773,"open":728,"high":728,"low":728,"close":728,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":728},"2026-01-15",{"date":775,"open":728,"high":728,"low":728,"close":728,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":728},"2026-01-14",{"date":777,"open":728,"high":728,"low":728,"close":728,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":728},"2026-01-13",{"date":779,"open":728,"high":728,"low":728,"close":728,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":728},"2026-01-12",{"date":781,"open":728,"high":728,"low":728,"close":728,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":728},"2026-01-09",{"date":783,"open":733,"high":733,"low":733,"close":733,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":733},"2026-01-08",{"date":785,"open":733,"high":733,"low":733,"close":733,"change":199,"percent_change":200,"volume":468,"transactions":9,"vwap":733},"2026-01-07",{"date":787,"open":728,"high":728,"low":728,"close":728,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":728},"2026-01-06",{"date":789,"open":733,"high":733,"low":733,"close":733,"change":549,"percent_change":80,"volume":468,"transactions":9,"vwap":733},"2026-01-05",{"date":791,"open":792,"high":792,"low":792,"close":792,"change":793,"percent_change":794,"volume":468,"transactions":9,"vwap":792},"2026-01-02",10.081,0.006,0.06,{"date":796,"open":711,"high":711,"low":711,"close":711,"change":199,"percent_change":200,"volume":468,"transactions":9,"vwap":711},"2025-12-31",{"date":798,"open":799,"high":799,"low":799,"close":799,"change":268,"percent_change":280,"volume":468,"transactions":9,"vwap":799},"2025-12-30",10.085,{"date":801,"open":22,"high":22,"low":22,"close":22,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":22},"2025-12-29",{"date":803,"open":714,"high":714,"low":714,"close":714,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":714},"2025-12-26",{"date":805,"open":714,"high":714,"low":714,"close":714,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":714},"2025-12-24",{"date":807,"open":808,"high":808,"low":728,"close":728,"change":247,"percent_change":248,"volume":809,"transactions":9,"vwap":728},"2025-12-23",10.106,200,{"date":811,"open":733,"high":733,"low":733,"close":733,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":733},"2025-12-22",{"date":813,"open":733,"high":733,"low":733,"close":733,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":733},"2025-12-19",{"date":815,"open":733,"high":733,"low":733,"close":733,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":733},"2025-12-18",{"date":817,"open":799,"high":799,"low":799,"close":799,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":799},"2025-12-17",{"date":819,"open":799,"high":799,"low":799,"close":799,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":799},"2025-12-16",{"date":821,"open":711,"high":711,"low":711,"close":711,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":711},"2025-12-15",{"date":823,"open":711,"high":711,"low":711,"close":711,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":711},"2025-12-12",{"date":825,"open":711,"high":711,"low":711,"close":711,"change":199,"percent_change":200,"volume":468,"transactions":9,"vwap":711},"2025-12-11",{"date":827,"open":799,"high":799,"low":799,"close":799,"change":398,"percent_change":399,"volume":468,"transactions":9,"vwap":799},"2025-12-10",{"date":829,"open":610,"high":610,"low":610,"close":610,"change":199,"percent_change":200,"volume":468,"transactions":9,"vwap":610},"2025-12-09",{"date":831,"open":708,"high":708,"low":708,"close":708,"change":199,"percent_change":200,"volume":468,"transactions":9,"vwap":708},"2025-12-08",{"date":833,"open":711,"high":711,"low":711,"close":711,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":711},"2025-12-05",{"date":835,"open":711,"high":711,"low":711,"close":711,"change":199,"percent_change":200,"volume":468,"transactions":9,"vwap":711},"2025-12-04",{"date":837,"open":799,"high":799,"low":799,"close":799,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":799},"2025-12-03",{"date":839,"open":711,"high":711,"low":711,"close":711,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":711},"2025-12-02",{"date":841,"open":708,"high":708,"low":708,"close":708,"change":199,"percent_change":200,"volume":468,"transactions":9,"vwap":708},"2025-12-01",{"date":843,"open":711,"high":711,"low":711,"close":711,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":711},"2025-11-28",{"date":845,"open":708,"high":708,"low":708,"close":708,"change":186,"percent_change":506,"volume":468,"transactions":9,"vwap":708},"2025-11-26",{"date":847,"open":733,"high":733,"low":733,"close":733,"change":398,"percent_change":399,"volume":468,"transactions":9,"vwap":733},"2025-11-25",{"date":849,"open":708,"high":708,"low":708,"close":708,"change":850,"percent_change":851,"volume":468,"transactions":9,"vwap":708},"2025-11-24",0.016,0.16,{"date":853,"open":854,"high":854,"low":854,"close":854,"change":855,"percent_change":856,"volume":468,"transactions":9,"vwap":854},"2025-11-21",10.049,0.032,0.32,{"date":858,"open":859,"high":859,"low":859,"close":859,"change":860,"percent_change":339,"volume":468,"transactions":9,"vwap":859},"2025-11-20",10.017,0.002,{"date":862,"open":577,"high":577,"low":577,"close":577,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":577},"2025-11-19",{"date":864,"open":577,"high":577,"low":577,"close":577,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":577},"2025-11-18",{"date":866,"open":577,"high":577,"low":577,"close":577,"change":199,"percent_change":200,"volume":468,"transactions":9,"vwap":577},"2025-11-17",{"date":868,"open":615,"high":615,"low":615,"close":615,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":615},"2025-11-14",{"date":870,"open":615,"high":615,"low":615,"close":615,"change":186,"percent_change":506,"volume":468,"transactions":9,"vwap":615},"2025-11-13",{"date":872,"open":610,"high":610,"low":610,"close":610,"change":199,"percent_change":200,"volume":468,"transactions":9,"vwap":610},"2025-11-12",{"date":874,"open":708,"high":708,"low":708,"close":708,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":708},"2025-11-11",{"date":876,"open":610,"high":610,"low":610,"close":610,"change":398,"percent_change":399,"volume":468,"transactions":9,"vwap":610},"2025-11-10",{"date":878,"open":615,"high":615,"low":615,"close":615,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":615},"2025-11-07",{"date":880,"open":615,"high":615,"low":615,"close":615,"change":528,"percent_change":529,"volume":468,"transactions":9,"vwap":615},"2025-11-06",{"date":882,"open":859,"high":859,"low":859,"close":859,"change":883,"percent_change":884,"volume":468,"transactions":9,"vwap":859},"2025-11-05",0.007,0.07,{"date":886,"open":887,"high":887,"low":887,"close":887,"change":335,"percent_change":312,"volume":222,"transactions":9,"vwap":887},"2025-11-04",10.01,{"date":889,"open":577,"high":577,"low":577,"close":577,"change":462,"percent_change":463,"volume":468,"transactions":9,"vwap":577},"2025-11-03",{"date":891,"open":602,"high":602,"low":602,"close":602,"change":335,"percent_change":312,"volume":468,"transactions":9,"vwap":602},"2025-10-31",{"date":893,"open":592,"high":592,"low":592,"close":592,"change":894,"percent_change":235,"volume":468,"transactions":9,"vwap":592},"2025-10-30",-0.055,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":523,"percent_change":524,"volume":468,"transactions":9,"vwap":897},"2025-10-29",10.09,{"date":899,"open":714,"high":714,"low":714,"close":714,"change":335,"percent_change":312,"volume":468,"transactions":9,"vwap":714},"2025-10-28",{"date":901,"open":902,"high":902,"low":902,"close":902,"change":339,"percent_change":340,"volume":468,"transactions":9,"vwap":902},"2025-10-27",10.12,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":256,"percent_change":257,"volume":468,"transactions":9,"vwap":905},"2025-10-24",10.1,{"date":907,"open":711,"high":711,"low":711,"close":711,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":711},"2025-10-23",{"date":909,"open":711,"high":711,"low":711,"close":711,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":711},"2025-10-22",{"date":911,"open":711,"high":711,"low":711,"close":711,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":711},"2025-10-21",{"date":913,"open":711,"high":711,"low":711,"close":711,"change":385,"percent_change":386,"volume":222,"transactions":9,"vwap":711},"2025-10-20",{"date":915,"open":705,"high":705,"low":705,"close":705,"change":385,"percent_change":386,"volume":468,"transactions":9,"vwap":705},"2025-10-17",{"date":917,"open":595,"high":595,"low":595,"close":595,"change":478,"percent_change":479,"volume":468,"transactions":9,"vwap":595},"2025-10-16",{"date":919,"open":920,"high":920,"low":920,"close":920,"change":850,"percent_change":851,"volume":468,"transactions":9,"vwap":920},"2025-10-15",10.056,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":923},"2025-10-14",10.04,{"date":925,"open":602,"high":602,"low":602,"close":602,"change":150,"percent_change":556,"volume":468,"transactions":9,"vwap":602},"2025-10-13",{"date":927,"open":928,"high":928,"low":928,"close":928,"change":929,"percent_change":930,"volume":468,"transactions":9,"vwap":928},"2025-10-10",9.99,-0.035,-0.35,{"date":932,"open":933,"high":933,"low":615,"close":615,"change":523,"percent_change":524,"volume":468,"transactions":9,"vwap":615},"2025-10-09",10.05,{"date":935,"open":933,"high":933,"low":933,"close":933,"change":199,"percent_change":200,"volume":468,"transactions":9,"vwap":933},"2025-10-08",{"date":937,"open":705,"high":705,"low":705,"close":705,"change":335,"percent_change":312,"volume":468,"transactions":9,"vwap":705},"2025-10-07",{"date":939,"open":708,"high":708,"low":708,"close":708,"change":222,"percent_change":222,"volume":222,"transactions":9,"vwap":708},"2025-10-06",{"date":941,"open":708,"high":708,"low":708,"close":708,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":708},"2025-10-03",{"date":943,"open":708,"high":708,"low":708,"close":708,"change":222,"percent_change":222,"volume":222,"transactions":9,"vwap":708},"2025-10-02",{"date":945,"open":708,"high":708,"low":708,"close":708,"change":385,"percent_change":386,"volume":468,"transactions":9,"vwap":708},"2025-10-01",{"date":947,"open":933,"high":933,"low":933,"close":933,"change":948,"percent_change":199,"volume":468,"transactions":9,"vwap":933},"2025-09-30",-0.001,{"date":950,"open":951,"high":951,"low":951,"close":951,"change":952,"percent_change":953,"volume":468,"transactions":9,"vwap":951},"2025-09-29",10.051,-0.034,-0.34,{"date":955,"open":799,"high":799,"low":799,"close":799,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":799},"2025-09-26",{"date":957,"open":711,"high":711,"low":711,"close":711,"change":241,"percent_change":242,"volume":468,"transactions":9,"vwap":711},"2025-09-25",{"date":959,"open":733,"high":733,"low":733,"close":733,"change":462,"percent_change":463,"volume":468,"transactions":9,"vwap":733},"2025-09-24",{"date":961,"open":723,"high":723,"low":723,"close":723,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":723},"2025-09-23",{"date":963,"open":723,"high":723,"low":723,"close":723,"change":964,"percent_change":398,"volume":222,"transactions":9,"vwap":723},"2025-09-22",0.003,{"date":966,"open":967,"high":967,"low":967,"close":967,"change":860,"percent_change":339,"volume":468,"transactions":9,"vwap":967},"2025-09-19",10.107,{"date":969,"open":728,"high":728,"low":728,"close":728,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":728},"2025-09-18",{"date":971,"open":733,"high":733,"low":733,"close":733,"change":462,"percent_change":463,"volume":468,"transactions":9,"vwap":733},"2025-09-17",{"date":973,"open":723,"high":723,"low":723,"close":723,"change":294,"percent_change":295,"volume":222,"transactions":9,"vwap":723},"2025-09-16",{"date":975,"open":728,"high":728,"low":728,"close":728,"change":385,"percent_change":386,"volume":468,"transactions":9,"vwap":728},"2025-09-15",{"date":977,"open":897,"high":897,"low":897,"close":897,"change":335,"percent_change":312,"volume":468,"transactions":9,"vwap":897},"2025-09-12",{"date":979,"open":733,"high":733,"low":733,"close":733,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":733},"2025-09-11",{"date":981,"open":799,"high":799,"low":799,"close":799,"change":294,"percent_change":295,"volume":468,"transactions":9,"vwap":799},"2025-09-10",{"date":983,"open":984,"high":984,"low":984,"close":984,"change":335,"percent_change":312,"volume":468,"transactions":9,"vwap":984},"2025-09-09",10.08,{"date":986,"open":799,"high":799,"low":799,"close":799,"change":294,"percent_change":295,"volume":468,"transactions":9,"vwap":799},"2025-09-08",{"date":988,"open":984,"high":984,"low":984,"close":984,"change":385,"percent_change":386,"volume":222,"transactions":9,"vwap":984},"2025-09-05",{"date":990,"open":708,"high":708,"low":708,"close":708,"change":339,"percent_change":340,"volume":468,"transactions":9,"vwap":708},"2025-09-04",{"date":992,"open":933,"high":933,"low":595,"close":595,"change":339,"percent_change":340,"volume":468,"transactions":9,"vwap":595},"2025-09-03",{"date":994,"open":615,"high":615,"low":615,"close":615,"change":241,"percent_change":242,"volume":468,"transactions":9,"vwap":615},"2025-09-02",{"date":996,"open":595,"high":595,"low":595,"close":595,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":595},"2025-08-29",{"date":998,"open":933,"high":933,"low":595,"close":595,"change":312,"percent_change":313,"volume":468,"transactions":9,"vwap":595},"2025-08-28",{"date":1000,"open":733,"high":733,"low":733,"close":733,"change":294,"percent_change":295,"volume":468,"transactions":9,"vwap":733},"2025-08-27",{"date":1002,"open":897,"high":897,"low":897,"close":897,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":897},"2025-08-26",{"date":1004,"open":984,"high":984,"low":984,"close":984,"change":335,"percent_change":312,"volume":468,"transactions":9,"vwap":984},"2025-08-25",{"date":1006,"open":799,"high":799,"low":799,"close":799,"change":1007,"percent_change":157,"volume":468,"transactions":9,"vwap":799},"2025-08-22",0.055,{"date":1009,"open":602,"high":602,"low":602,"close":602,"change":462,"percent_change":463,"volume":468,"transactions":9,"vwap":602},"2025-08-21",{"date":1011,"open":595,"high":595,"low":595,"close":595,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":595},"2025-08-20",{"date":1013,"open":933,"high":933,"low":595,"close":595,"change":222,"percent_change":222,"volume":809,"transactions":9,"vwap":595},"2025-08-19",{"date":1015,"open":595,"high":595,"low":595,"close":595,"change":222,"percent_change":222,"volume":222,"transactions":9,"vwap":595},"2025-08-18",{"date":1017,"open":595,"high":595,"low":595,"close":595,"change":294,"percent_change":295,"volume":468,"transactions":9,"vwap":595},"2025-08-15",{"date":1019,"open":923,"high":923,"low":923,"close":923,"change":1020,"percent_change":1021,"volume":222,"transactions":9,"vwap":923},"2025-08-14",-0.021,-0.21,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":222,"transactions":9,"vwap":1024},"2025-08-13",10.061,0.023,0.23,{"date":1028,"open":1029,"high":1029,"low":1029,"close":1029,"change":528,"percent_change":529,"volume":468,"transactions":9,"vwap":1029},"2025-08-12",10.038,{"date":1031,"open":602,"high":602,"low":602,"close":602,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":602},"2025-08-11",{"date":1033,"open":1034,"high":1034,"low":1034,"close":1034,"change":294,"percent_change":295,"volume":468,"transactions":9,"vwap":1034},"2025-08-08",10.02,{"date":1036,"open":577,"high":577,"low":577,"close":577,"change":199,"percent_change":200,"volume":222,"transactions":9,"vwap":577},"2025-08-07",{"date":1038,"open":615,"high":615,"low":615,"close":615,"change":247,"percent_change":248,"volume":222,"transactions":9,"vwap":615},"2025-08-06",{"date":1040,"open":577,"high":577,"low":577,"close":577,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":577},"2025-08-05",{"date":1042,"open":577,"high":577,"low":577,"close":577,"change":339,"percent_change":340,"volume":468,"transactions":9,"vwap":577},"2025-08-04",{"date":1044,"open":495,"high":495,"low":495,"close":495,"change":385,"percent_change":386,"volume":468,"transactions":9,"vwap":495},"2025-08-01",{"date":1046,"open":334,"high":334,"low":334,"close":334,"change":185,"percent_change":186,"volume":468,"transactions":9,"vwap":334},"2025-07-31",{"date":1048,"open":1049,"high":1049,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":468,"transactions":9,"vwap":1049},"2025-07-30",9.983,-0.062,-0.62,{"date":1053,"open":595,"high":595,"low":595,"close":595,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":595},"2025-07-29",{"date":1055,"open":592,"high":592,"low":592,"close":592,"change":199,"percent_change":200,"volume":468,"transactions":9,"vwap":592},"2025-07-28",{"date":1057,"open":595,"high":595,"low":595,"close":595,"change":294,"percent_change":295,"volume":468,"transactions":9,"vwap":595},"2025-07-25",{"date":1059,"open":923,"high":923,"low":923,"close":923,"change":335,"percent_change":312,"volume":468,"transactions":9,"vwap":923},"2025-07-24",{"date":1061,"open":595,"high":595,"low":595,"close":595,"change":294,"percent_change":295,"volume":468,"transactions":9,"vwap":595},"2025-07-23",{"date":1063,"open":923,"high":923,"low":923,"close":923,"change":385,"percent_change":386,"volume":468,"transactions":9,"vwap":923},"2025-07-22",{"date":1065,"open":887,"high":615,"low":887,"close":615,"change":385,"percent_change":386,"volume":468,"transactions":9,"vwap":615},"2025-07-21",{"date":1067,"open":887,"high":887,"low":887,"close":887,"change":247,"percent_change":248,"volume":468,"transactions":9,"vwap":887},"2025-07-18",{"date":1069,"open":358,"high":358,"low":358,"close":358,"change":294,"percent_change":295,"volume":468,"transactions":9,"vwap":358},"2025-07-17",{"date":1071,"open":495,"high":495,"low":495,"close":495,"change":339,"percent_change":340,"volume":222,"transactions":9,"vwap":495},"2025-07-16",{"date":1073,"open":446,"high":446,"low":446,"close":446,"change":523,"percent_change":524,"volume":468,"transactions":9,"vwap":446},"2025-07-15",{"date":1075,"open":358,"high":358,"low":358,"close":358,"change":294,"percent_change":295,"volume":468,"transactions":9,"vwap":358},"2025-07-14",{"date":1077,"open":495,"high":495,"low":495,"close":495,"change":241,"percent_change":242,"volume":809,"transactions":9,"vwap":495},"2025-07-11",{"date":1079,"open":577,"high":577,"low":577,"close":577,"change":222,"percent_change":222,"volume":468,"transactions":9,"vwap":577},"2025-07-10",{"date":1081,"open":577,"high":577,"low":577,"close":577,"change":385,"percent_change":386,"volume":468,"transactions":9,"vwap":577},"2025-07-09",{"date":1083,"open":358,"high":358,"low":358,"close":358,"change":462,"percent_change":463,"volume":468,"transactions":9,"vwap":358},"2025-07-08",{"date":1085,"open":577,"high":577,"low":577,"close":577,"change":186,"percent_change":506,"volume":468,"transactions":9,"vwap":577},"2025-07-07",{"date":1087,"open":595,"high":595,"low":595,"close":595,"change":1088,"percent_change":1089,"volume":468,"transactions":9,"vwap":595},"2025-07-03",-0.08,-0.79,{"date":1091,"open":902,"high":22,"low":902,"close":22,"change":247,"percent_change":248,"volume":1092,"transactions":9,"vwap":22},"2025-07-02",800,{"date":1094,"open":714,"high":714,"low":714,"close":714,"change":199,"percent_change":200,"volume":468,"transactions":9,"vwap":714},"2025-07-01",{"date":178,"open":22,"high":22,"low":22,"close":22,"change":222,"percent_change":222,"volume":1096,"transactions":9,"vwap":22},700]