[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OGSP":3,"homepage-market-summary":25,"stock-historical-OGSP":169},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OGSP","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 High Grade Structured Products ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.6343,0.5592,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":17,"change":18,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},9.925,0,11.1281,10.14,9.19,214.553762196,77.4,623,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,65],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":35},"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":35},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":11,"sparkline":49,"date":35},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":11,"sparkline":56,"date":35},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":63,"sparkline":64,"date":35},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":63,"sparkline":71,"date":35},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":35},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":35},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":35},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":63},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":41,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":63},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":174,"period_low":21,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":17,"start_date":178,"end_date":5},10.16,2064,753338.440549,-1.24,"2025-04-23",[180,183,190,198,204,209,214,220,223,229,233,239,245,252,259,266,271,276,282,286,292,296,301,305,309,315,321,326,330,333,336,339,342,346,349,352,355,359,363,366,371,374,377,382,387,390,394,400,404,408,412,416,420,423,427,431,435,439,443,451,455,459,461,463,465,467,469,471,473,477,480,482,485,487,489,491,493,495,497,499,501,504,506,508,510,512,514,516,518,520,522,524,526,528,530,532,534,536,538,540,542,544,546,548,550,552,554,556,558,560,562,565,570,573,575,577,580,582,584,586,588,590,592,594,596,598,600,602,604,606,608,610,612,614,616,618,620,622,624,627,629,631,633,635,637,639,642,644,646,648,650,653,655,658,661,664,667,669,671,674,677,680,682,685,688,690,692,695,697,699,701,703,705,708,710,713,715,717,719,721,725,727,730,732,734,738,740,744,746,748,750,752,756,759,762,764,766,768,770,772,774,776,779,781,783,785,787,789,791,793,795,797,801,805,807,809,811,813,815,818,822,824,826,828,830,832,834,837,839,841,843,846,848,852,854,856,858,860,864,866,868,870,872,874,878,882,884,886,888,890,892,894,896,898,900,902,904,906,908,910,912,914,916,918,920,922,924,926,928,930,932,934,936,938,940,942,944,946,948,950,952,954,957,962,964,966,968,970,972,974,976,978,980,982,984,986,988,990,992,995,997,999,1001,1004,1006,1009,1011,1013,1015,1017,1020,1022,1025,1027,1030,1032,1034,1036,1038,1040,1042,1044,1046,1049,1051,1053,1055,1057,1059,1061,1063,1067,1069,1072,1074,1078,1080,1082,1084,1086,1089,1091,1093,1095,1099,1101,1103,1105,1107,1111,1116,1118,1120,1122,1124,1127,1129,1131,1133,1136,1138,1141,1143,1146,1148],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":18,"percent_change":18,"volume":19,"transactions":181,"vwap":182},11,9.9237,{"date":184,"open":17,"high":17,"low":17,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",0.005,0.05,17.1281,14,9.9325,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",9.92,0.01,0.1,13.1281,13,9.9192,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":18,"percent_change":18,"volume":201,"transactions":202,"vwap":203},"2026-09-30",9.91,62.1281,43,9.9234,{"date":205,"open":200,"high":200,"low":200,"close":200,"change":206,"percent_change":207,"volume":195,"transactions":196,"vwap":208},"2026-09-29",-0.05,-0.5,9.9116,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":206,"volume":195,"transactions":196,"vwap":213},"2026-09-28",9.96,-0.005,9.9586,{"date":215,"open":216,"high":216,"low":216,"close":216,"change":185,"percent_change":186,"volume":217,"transactions":218,"vwap":219},"2026-09-25",9.965,12.1281,12,9.9665,{"date":221,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":206,"volume":217,"transactions":196,"vwap":222},"2026-09-24",9.9654,{"date":224,"open":216,"high":216,"low":216,"close":216,"change":225,"percent_change":226,"volume":227,"transactions":188,"vwap":228},"2026-09-23",-0.015,-0.15,15.1281,9.9776,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":232},"2026-09-22",9.98,9.9821,{"date":234,"open":235,"high":235,"low":235,"close":235,"change":185,"percent_change":186,"volume":236,"transactions":237,"vwap":238},"2026-09-21",9.97,28.1281,15,9.9562,{"date":240,"open":216,"high":216,"low":216,"close":216,"change":241,"percent_change":242,"volume":243,"transactions":188,"vwap":244},"2026-09-18",-0.01,-0.1,16.1281,9.9715,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":148,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-17",9.975,0.4,170.0941,20,9.9749,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":222},"2026-09-16",9.935,-0.03,-0.3,95.027749,22,{"date":260,"open":216,"high":216,"low":216,"close":216,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-15",0.035,0.35,240.1281,17,9.9649,{"date":267,"open":235,"high":235,"low":192,"close":268,"change":212,"percent_change":206,"volume":269,"transactions":250,"vwap":270},"2026-09-14",9.93,2514.1281,9.9261,{"date":272,"open":273,"high":273,"low":254,"close":254,"change":212,"percent_change":206,"volume":274,"transactions":188,"vwap":275},"2026-09-11",9.94,212.1281,9.9409,{"date":277,"open":278,"high":251,"low":273,"close":273,"change":241,"percent_change":242,"volume":279,"transactions":280,"vwap":281},"2026-09-10",9.95,453.1281,19,9.9625,{"date":283,"open":235,"high":235,"low":278,"close":278,"change":255,"percent_change":256,"volume":284,"transactions":285,"vwap":235},"2026-09-09",2214.1281,38,{"date":287,"open":288,"high":288,"low":231,"close":231,"change":18,"percent_change":18,"volume":289,"transactions":290,"vwap":291},"2026-09-08",10.01,223.1281,18,10.0081,{"date":293,"open":231,"high":231,"low":231,"close":231,"change":185,"percent_change":186,"volume":294,"transactions":188,"vwap":295},"2026-09-04",22.1281,9.989,{"date":297,"open":247,"high":247,"low":247,"close":247,"change":185,"percent_change":186,"volume":298,"transactions":299,"vwap":300},"2026-09-03",78.1281,16,9.9868,{"date":302,"open":235,"high":235,"low":235,"close":235,"change":18,"percent_change":18,"volume":303,"transactions":299,"vwap":304},"2026-09-02",89.0281,9.9807,{"date":306,"open":235,"high":235,"low":235,"close":235,"change":212,"percent_change":206,"volume":307,"transactions":237,"vwap":308},"2026-09-01",14.1281,9.9663,{"date":310,"open":247,"high":247,"low":247,"close":247,"change":311,"percent_change":312,"volume":313,"transactions":264,"vwap":314},"2026-08-31",-0.0187,-0.19,128.1281,9.9891,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":195,"transactions":188,"vwap":320},"2026-08-28",9.9937,-0.0313,-0.31,9.9903,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":185,"percent_change":186,"volume":324,"transactions":188,"vwap":325},"2026-08-27",10.025,31.1281,10.0228,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":18,"percent_change":18,"volume":307,"transactions":188,"vwap":329},"2026-08-26",10.02,10.0205,{"date":331,"open":328,"high":328,"low":328,"close":328,"change":193,"percent_change":194,"volume":217,"transactions":218,"vwap":332},"2026-08-25",10.0219,{"date":334,"open":288,"high":288,"low":288,"close":288,"change":18,"percent_change":18,"volume":19,"transactions":218,"vwap":335},"2026-08-24",10.0117,{"date":337,"open":288,"high":288,"low":288,"close":288,"change":18,"percent_change":18,"volume":217,"transactions":218,"vwap":338},"2026-08-21",10.0094,{"date":340,"open":288,"high":288,"low":288,"close":288,"change":212,"percent_change":206,"volume":195,"transactions":196,"vwap":341},"2026-08-20",10.0093,{"date":343,"open":344,"high":344,"low":344,"close":344,"change":185,"percent_change":186,"volume":217,"transactions":218,"vwap":345},"2026-08-19",10.015,10.0185,{"date":347,"open":288,"high":288,"low":288,"close":288,"change":18,"percent_change":18,"volume":195,"transactions":196,"vwap":348},"2026-08-18",10.0114,{"date":350,"open":288,"high":288,"low":288,"close":288,"change":18,"percent_change":18,"volume":195,"transactions":196,"vwap":351},"2026-08-17",10.0108,{"date":353,"open":288,"high":288,"low":288,"close":288,"change":185,"percent_change":186,"volume":217,"transactions":196,"vwap":354},"2026-08-14",10.0133,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":185,"percent_change":186,"volume":217,"transactions":218,"vwap":358},"2026-08-13",10.005,10.0045,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":18,"percent_change":18,"volume":307,"transactions":188,"vwap":362},"2026-08-12",10,10.0042,{"date":364,"open":361,"high":361,"low":361,"close":361,"change":185,"percent_change":186,"volume":227,"transactions":237,"vwap":365},"2026-08-11",10.0032,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":18,"percent_change":18,"volume":369,"transactions":264,"vwap":370},"2026-08-10",9.995,16.2481,9.9912,{"date":372,"open":368,"high":368,"low":368,"close":368,"change":18,"percent_change":18,"volume":187,"transactions":196,"vwap":373},"2026-08-07",10.0024,{"date":375,"open":368,"high":368,"low":368,"close":368,"change":185,"percent_change":186,"volume":195,"transactions":196,"vwap":376},"2026-08-06",10.0163,{"date":378,"open":379,"high":379,"low":379,"close":379,"change":185,"percent_change":186,"volume":380,"transactions":237,"vwap":381},"2026-08-05",9.99,34.1281,9.9818,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":185,"percent_change":186,"volume":385,"transactions":196,"vwap":386},"2026-08-04",9.985,12.4671,9.9866,{"date":388,"open":231,"high":231,"low":231,"close":231,"change":18,"percent_change":18,"volume":307,"transactions":237,"vwap":389},"2026-08-03",9.9746,{"date":391,"open":231,"high":231,"low":231,"close":231,"change":18,"percent_change":18,"volume":392,"transactions":290,"vwap":393},"2026-07-31",75.6291,9.9958,{"date":395,"open":231,"high":231,"low":231,"close":231,"change":396,"percent_change":397,"volume":398,"transactions":218,"vwap":399},"2026-07-30",-0.04,-0.4,11.6291,9.9844,{"date":401,"open":328,"high":328,"low":328,"close":328,"change":18,"percent_change":18,"volume":402,"transactions":218,"vwap":403},"2026-07-29",13.6291,10.0195,{"date":405,"open":328,"high":328,"low":328,"close":328,"change":18,"percent_change":18,"volume":406,"transactions":196,"vwap":407},"2026-07-28",12.6291,10.0168,{"date":409,"open":328,"high":328,"low":328,"close":328,"change":193,"percent_change":194,"volume":410,"transactions":196,"vwap":411},"2026-07-27",22.6291,10.0162,{"date":413,"open":288,"high":288,"low":288,"close":288,"change":18,"percent_change":18,"volume":414,"transactions":188,"vwap":415},"2026-07-24",14.6291,10.0159,{"date":417,"open":288,"high":288,"low":288,"close":288,"change":212,"percent_change":206,"volume":418,"transactions":196,"vwap":419},"2026-07-23",15.6291,10.0035,{"date":421,"open":344,"high":344,"low":344,"close":344,"change":212,"percent_change":206,"volume":406,"transactions":218,"vwap":422},"2026-07-22",10.0184,{"date":424,"open":328,"high":328,"low":328,"close":328,"change":185,"percent_change":186,"volume":425,"transactions":299,"vwap":426},"2026-07-21",16.7742,10.0248,{"date":428,"open":344,"high":344,"low":344,"close":344,"change":18,"percent_change":18,"volume":429,"transactions":264,"vwap":430},"2026-07-20",71.8732,9.9962,{"date":432,"open":344,"high":344,"low":344,"close":344,"change":185,"percent_change":186,"volume":433,"transactions":181,"vwap":434},"2026-07-17",12.6744,10.018,{"date":436,"open":288,"high":288,"low":288,"close":288,"change":18,"percent_change":18,"volume":437,"transactions":218,"vwap":438},"2026-07-16",15.7742,10.022,{"date":440,"open":288,"high":288,"low":288,"close":288,"change":241,"percent_change":242,"volume":441,"transactions":196,"vwap":442},"2026-07-15",13.7742,10.0037,{"date":444,"open":357,"high":445,"low":357,"close":328,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-07-14",10.05,0.02,0.2,2714.7742,32,10.0236,{"date":452,"open":361,"high":361,"low":361,"close":361,"change":212,"percent_change":206,"volume":453,"transactions":196,"vwap":454},"2026-07-13",27.7742,10.0154,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":457},"2026-07-10",10.0050001,100,{"date":460,"open":361,"high":361,"low":361,"close":361,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":361},"2026-07-09",{"date":462,"open":361,"high":361,"low":361,"close":361,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":361},"2026-07-08",{"date":464,"open":361,"high":361,"low":361,"close":361,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":361},"2026-07-07",{"date":466,"open":361,"high":361,"low":361,"close":361,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":361},"2026-07-06",{"date":468,"open":368,"high":368,"low":368,"close":368,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":368},"2026-07-02",{"date":470,"open":368,"high":368,"low":368,"close":368,"change":212,"percent_change":206,"volume":458,"transactions":9,"vwap":368},"2026-07-01",{"date":472,"open":361,"high":361,"low":361,"close":361,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":361},"2026-06-30",{"date":474,"open":368,"high":368,"low":368,"close":368,"change":475,"percent_change":476,"volume":458,"transactions":9,"vwap":368},"2026-06-29",-0.045,-0.45,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":479},"2026-06-26",10.04,{"date":481,"open":479,"high":479,"low":479,"close":479,"change":193,"percent_change":194,"volume":458,"transactions":9,"vwap":479},"2026-06-25",{"date":483,"open":484,"high":484,"low":484,"close":484,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":484},"2026-06-24",10.03,{"date":486,"open":323,"high":323,"low":323,"close":323,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":323},"2026-06-23",{"date":488,"open":328,"high":328,"low":328,"close":328,"change":241,"percent_change":242,"volume":458,"transactions":9,"vwap":328},"2026-06-22",{"date":490,"open":484,"high":484,"low":484,"close":484,"change":193,"percent_change":194,"volume":458,"transactions":9,"vwap":484},"2026-06-18",{"date":492,"open":328,"high":328,"low":328,"close":328,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":328},"2026-06-17",{"date":494,"open":328,"high":328,"low":328,"close":328,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":328},"2026-06-16",{"date":496,"open":328,"high":328,"low":328,"close":328,"change":193,"percent_change":194,"volume":458,"transactions":9,"vwap":328},"2026-06-15",{"date":498,"open":288,"high":288,"low":288,"close":288,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":288},"2026-06-12",{"date":500,"open":288,"high":288,"low":288,"close":288,"change":241,"percent_change":242,"volume":458,"transactions":9,"vwap":288},"2026-06-11",{"date":502,"open":21,"high":484,"low":21,"close":328,"change":446,"percent_change":447,"volume":503,"transactions":9,"vwap":328},"2026-06-10",11000,{"date":505,"open":361,"high":361,"low":361,"close":361,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":361},"2026-06-09",{"date":507,"open":361,"high":361,"low":361,"close":361,"change":193,"percent_change":194,"volume":458,"transactions":9,"vwap":361},"2026-06-08",{"date":509,"open":379,"high":379,"low":379,"close":379,"change":212,"percent_change":206,"volume":458,"transactions":9,"vwap":379},"2026-06-05",{"date":511,"open":368,"high":368,"low":368,"close":368,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":368},"2026-06-04",{"date":513,"open":211,"high":379,"low":211,"close":379,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":379},"2026-06-03",{"date":515,"open":379,"high":379,"low":379,"close":379,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":379},"2026-06-02",{"date":517,"open":379,"high":379,"low":379,"close":379,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":379},"2026-06-01",{"date":519,"open":379,"high":379,"low":379,"close":379,"change":193,"percent_change":194,"volume":458,"transactions":9,"vwap":379},"2026-05-29",{"date":521,"open":231,"high":231,"low":231,"close":231,"change":206,"percent_change":207,"volume":458,"transactions":9,"vwap":231},"2026-05-28",{"date":523,"open":484,"high":484,"low":484,"close":484,"change":193,"percent_change":194,"volume":458,"transactions":9,"vwap":484},"2026-05-27",{"date":525,"open":328,"high":328,"low":328,"close":328,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":328},"2026-05-26",{"date":527,"open":328,"high":328,"low":328,"close":328,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":328},"2026-05-22",{"date":529,"open":328,"high":328,"low":328,"close":328,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":328},"2026-05-21",{"date":531,"open":344,"high":344,"low":344,"close":344,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":344},"2026-05-20",{"date":533,"open":288,"high":288,"low":288,"close":288,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":288},"2026-05-19",{"date":535,"open":288,"high":288,"low":288,"close":288,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":288},"2026-05-18",{"date":537,"open":288,"high":288,"low":288,"close":288,"change":212,"percent_change":206,"volume":458,"transactions":9,"vwap":288},"2026-05-15",{"date":539,"open":344,"high":344,"low":344,"close":344,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":344},"2026-05-14",{"date":541,"open":288,"high":288,"low":288,"close":288,"change":212,"percent_change":206,"volume":458,"transactions":9,"vwap":288},"2026-05-13",{"date":543,"open":344,"high":344,"low":344,"close":344,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":344},"2026-05-12",{"date":545,"open":344,"high":344,"low":344,"close":344,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":344},"2026-05-11",{"date":547,"open":344,"high":344,"low":344,"close":344,"change":193,"percent_change":194,"volume":458,"transactions":9,"vwap":344},"2026-05-08",{"date":549,"open":457,"high":457,"low":457,"close":457,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":457},"2026-05-07",{"date":551,"open":457,"high":457,"low":457,"close":457,"change":193,"percent_change":194,"volume":458,"transactions":9,"vwap":457},"2026-05-06",{"date":553,"open":368,"high":368,"low":368,"close":368,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":368},"2026-05-05",{"date":555,"open":379,"high":379,"low":379,"close":379,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":379},"2026-05-04",{"date":557,"open":379,"high":379,"low":379,"close":379,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":379},"2026-05-01",{"date":559,"open":379,"high":379,"low":379,"close":379,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":379},"2026-04-30",{"date":561,"open":379,"high":379,"low":379,"close":379,"change":206,"percent_change":207,"volume":458,"transactions":9,"vwap":379},"2026-04-29",{"date":563,"open":328,"high":479,"low":328,"close":479,"change":18,"percent_change":18,"volume":564,"transactions":9,"vwap":479},"2026-04-28",500,{"date":566,"open":479,"high":479,"low":479,"close":479,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":479},"2026-04-27",0.015,0.15,2200,{"date":571,"open":344,"high":479,"low":344,"close":323,"change":18,"percent_change":18,"volume":572,"transactions":9,"vwap":323},"2026-04-24",900,{"date":574,"open":479,"high":479,"low":323,"close":323,"change":18,"percent_change":18,"volume":572,"transactions":9,"vwap":323},"2026-04-23",{"date":576,"open":323,"high":323,"low":323,"close":323,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":323},"2026-04-22",{"date":578,"open":479,"high":479,"low":323,"close":323,"change":18,"percent_change":18,"volume":579,"transactions":9,"vwap":323},"2026-04-21",1300,{"date":581,"open":323,"high":323,"low":323,"close":323,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":323},"2026-04-20",{"date":583,"open":328,"high":328,"low":328,"close":328,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":328},"2026-04-17",{"date":585,"open":328,"high":328,"low":328,"close":328,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":328},"2026-04-16",{"date":587,"open":328,"high":328,"low":328,"close":328,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":328},"2026-04-15",{"date":589,"open":328,"high":328,"low":328,"close":328,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":328},"2026-04-14",{"date":591,"open":344,"high":344,"low":344,"close":344,"change":212,"percent_change":206,"volume":458,"transactions":9,"vwap":344},"2026-04-13",{"date":593,"open":328,"high":328,"low":328,"close":328,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":328},"2026-04-10",{"date":595,"open":344,"high":344,"low":344,"close":344,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":344},"2026-04-09",{"date":597,"open":288,"high":288,"low":288,"close":288,"change":446,"percent_change":447,"volume":458,"transactions":9,"vwap":288},"2026-04-08",{"date":599,"open":379,"high":379,"low":379,"close":379,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":379},"2026-04-07",{"date":601,"open":379,"high":379,"low":379,"close":379,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":379},"2026-04-06",{"date":603,"open":379,"high":379,"low":379,"close":379,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":379},"2026-04-02",{"date":605,"open":384,"high":384,"low":384,"close":384,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":384},"2026-04-01",{"date":607,"open":384,"high":384,"low":384,"close":384,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":384},"2026-03-31",{"date":609,"open":231,"high":231,"low":231,"close":231,"change":396,"percent_change":397,"volume":458,"transactions":9,"vwap":231},"2026-03-30",{"date":611,"open":328,"high":328,"low":328,"close":328,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":328},"2026-03-27",{"date":613,"open":328,"high":328,"low":328,"close":328,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":328},"2026-03-26",{"date":615,"open":328,"high":328,"low":328,"close":328,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":328},"2026-03-25",{"date":617,"open":328,"high":328,"low":328,"close":328,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":328},"2026-03-24",{"date":619,"open":328,"high":328,"low":328,"close":328,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":328},"2026-03-23",{"date":621,"open":344,"high":344,"low":344,"close":344,"change":225,"percent_change":226,"volume":458,"transactions":9,"vwap":344},"2026-03-20",{"date":623,"open":484,"high":484,"low":484,"close":484,"change":241,"percent_change":242,"volume":458,"transactions":9,"vwap":484},"2026-03-19",{"date":625,"open":479,"high":479,"low":479,"close":479,"change":193,"percent_change":194,"volume":626,"transactions":9,"vwap":479},"2026-03-18",200,{"date":628,"open":484,"high":484,"low":484,"close":484,"change":193,"percent_change":194,"volume":458,"transactions":9,"vwap":484},"2026-03-17",{"date":630,"open":328,"high":328,"low":328,"close":328,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":328},"2026-03-16",{"date":632,"open":328,"high":328,"low":328,"close":328,"change":241,"percent_change":242,"volume":458,"transactions":9,"vwap":328},"2026-03-13",{"date":634,"open":484,"high":484,"low":484,"close":484,"change":185,"percent_change":186,"volume":626,"transactions":9,"vwap":484},"2026-03-12",{"date":636,"open":323,"high":323,"low":323,"close":323,"change":212,"percent_change":206,"volume":458,"transactions":9,"vwap":323},"2026-03-11",{"date":638,"open":484,"high":484,"low":484,"close":484,"change":212,"percent_change":206,"volume":458,"transactions":9,"vwap":484},"2026-03-10",{"date":640,"open":641,"high":641,"low":641,"close":641,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":641},"2026-03-09",10.035,{"date":643,"open":641,"high":641,"low":641,"close":641,"change":212,"percent_change":206,"volume":458,"transactions":9,"vwap":641},"2026-03-06",{"date":645,"open":479,"high":479,"low":479,"close":479,"change":241,"percent_change":242,"volume":458,"transactions":9,"vwap":479},"2026-03-05",{"date":647,"open":445,"high":445,"low":445,"close":445,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":445},"2026-03-04",{"date":649,"open":445,"high":445,"low":445,"close":445,"change":212,"percent_change":206,"volume":458,"transactions":9,"vwap":445},"2026-03-03",{"date":651,"open":652,"high":652,"low":652,"close":652,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":652},"2026-03-02",10.055,{"date":654,"open":445,"high":445,"low":445,"close":445,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":445},"2026-02-27",{"date":656,"open":657,"high":657,"low":657,"close":657,"change":206,"percent_change":207,"volume":458,"transactions":9,"vwap":657},"2026-02-26",10.045,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":212,"percent_change":206,"volume":458,"transactions":9,"vwap":660},"2026-02-25",10.095,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":193,"percent_change":194,"volume":458,"transactions":9,"vwap":663},"2026-02-24",10.1,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":666},"2026-02-23",10.09,{"date":668,"open":666,"high":666,"low":666,"close":666,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":666},"2026-02-20",{"date":670,"open":666,"high":666,"low":666,"close":666,"change":225,"percent_change":226,"volume":458,"transactions":9,"vwap":666},"2026-02-19",{"date":672,"open":673,"high":673,"low":673,"close":673,"change":567,"percent_change":568,"volume":458,"transactions":9,"vwap":673},"2026-02-18",10.105,{"date":675,"open":445,"high":666,"low":445,"close":666,"change":193,"percent_change":194,"volume":676,"transactions":9,"vwap":666},"2026-02-17",400,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":679},"2026-02-13",10.08,{"date":681,"open":679,"high":679,"low":679,"close":679,"change":567,"percent_change":568,"volume":458,"transactions":9,"vwap":679},"2026-02-12",{"date":683,"open":684,"high":684,"low":684,"close":684,"change":212,"percent_change":206,"volume":458,"transactions":9,"vwap":684},"2026-02-11",10.065,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":687},"2026-02-10",10.07,{"date":689,"open":687,"high":687,"low":687,"close":687,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":687},"2026-02-09",{"date":691,"open":687,"high":687,"low":687,"close":687,"change":193,"percent_change":194,"volume":458,"transactions":9,"vwap":687},"2026-02-06",{"date":693,"open":694,"high":694,"low":694,"close":694,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":694},"2026-02-05",10.06,{"date":696,"open":694,"high":694,"low":694,"close":694,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":694},"2026-02-04",{"date":698,"open":652,"high":652,"low":652,"close":652,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":652},"2026-02-03",{"date":700,"open":445,"high":445,"low":445,"close":445,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":445},"2026-02-02",{"date":702,"open":445,"high":445,"low":445,"close":445,"change":193,"percent_change":194,"volume":458,"transactions":9,"vwap":445},"2026-01-30",{"date":704,"open":479,"high":479,"low":479,"close":479,"change":206,"percent_change":207,"volume":458,"transactions":9,"vwap":479},"2026-01-29",{"date":706,"open":679,"high":666,"low":679,"close":666,"change":18,"percent_change":18,"volume":707,"transactions":9,"vwap":666},"2026-01-28",700,{"date":709,"open":666,"high":666,"low":666,"close":666,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":666},"2026-01-27",{"date":711,"open":712,"high":712,"low":712,"close":712,"change":241,"percent_change":242,"volume":458,"transactions":9,"vwap":712},"2026-01-26",10.085,{"date":714,"open":660,"high":660,"low":660,"close":660,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":660},"2026-01-23",{"date":716,"open":666,"high":666,"low":666,"close":666,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":666},"2026-01-22",{"date":718,"open":712,"high":712,"low":712,"close":712,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":712},"2026-01-21",{"date":720,"open":712,"high":712,"low":712,"close":712,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":712},"2026-01-20",{"date":722,"open":723,"high":723,"low":712,"close":712,"change":185,"percent_change":186,"volume":724,"transactions":9,"vwap":712},"2026-01-16",10.11,300,{"date":726,"open":679,"high":679,"low":679,"close":679,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":679},"2026-01-15",{"date":728,"open":729,"high":729,"low":729,"close":729,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":729},"2026-01-14",10.075,{"date":731,"open":687,"high":687,"low":687,"close":687,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":687},"2026-01-13",{"date":733,"open":684,"high":684,"low":684,"close":684,"change":212,"percent_change":206,"volume":458,"transactions":9,"vwap":684},"2026-01-12",{"date":735,"open":687,"high":687,"low":687,"close":687,"change":736,"percent_change":737,"volume":458,"transactions":9,"vwap":687},"2026-01-09",-0.025,-0.25,{"date":739,"open":660,"high":660,"low":660,"close":660,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":660},"2026-01-08",{"date":741,"open":666,"high":666,"low":666,"close":666,"change":742,"percent_change":743,"volume":458,"transactions":9,"vwap":666},"2026-01-07",0.025,0.25,{"date":745,"open":684,"high":684,"low":684,"close":684,"change":212,"percent_change":206,"volume":458,"transactions":9,"vwap":684},"2026-01-06",{"date":747,"open":687,"high":687,"low":687,"close":687,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":687},"2026-01-05",{"date":749,"open":684,"high":684,"low":684,"close":684,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":684},"2026-01-02",{"date":751,"open":684,"high":684,"low":684,"close":684,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":684},"2025-12-31",{"date":753,"open":694,"high":694,"low":694,"close":694,"change":754,"percent_change":755,"volume":458,"transactions":9,"vwap":694},"2025-12-30",-0.06,-0.59,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":758},"2025-12-29",10.12,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":761},"2025-12-26",10.115,{"date":763,"open":761,"high":761,"low":761,"close":761,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":761},"2025-12-24",{"date":765,"open":20,"high":20,"low":723,"close":723,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":723},"2025-12-23",{"date":767,"open":673,"high":673,"low":673,"close":673,"change":567,"percent_change":568,"volume":458,"transactions":9,"vwap":673},"2025-12-22",{"date":769,"open":666,"high":666,"low":666,"close":666,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":666},"2025-12-19",{"date":771,"open":666,"high":666,"low":666,"close":666,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":666},"2025-12-18",{"date":773,"open":687,"high":666,"low":687,"close":666,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":666},"2025-12-17",{"date":775,"open":712,"high":712,"low":712,"close":712,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":712},"2025-12-16",{"date":777,"open":778,"high":778,"low":679,"close":679,"change":185,"percent_change":186,"volume":676,"transactions":9,"vwap":679},"2025-12-15",10.086,{"date":780,"open":729,"high":729,"low":729,"close":729,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":729},"2025-12-12",{"date":782,"open":687,"high":687,"low":687,"close":687,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":687},"2025-12-11",{"date":784,"open":687,"high":687,"low":687,"close":687,"change":212,"percent_change":206,"volume":458,"transactions":9,"vwap":687},"2025-12-10",{"date":786,"open":729,"high":729,"low":729,"close":729,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":729},"2025-12-09",{"date":788,"open":687,"high":687,"low":687,"close":687,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":687},"2025-12-08",{"date":790,"open":687,"high":687,"low":687,"close":687,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":687},"2025-12-05",{"date":792,"open":687,"high":687,"low":687,"close":687,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":687},"2025-12-04",{"date":794,"open":687,"high":687,"low":687,"close":687,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":687},"2025-12-03",{"date":796,"open":445,"high":684,"low":484,"close":684,"change":185,"percent_change":186,"volume":579,"transactions":9,"vwap":684},"2025-12-02",{"date":798,"open":666,"high":663,"low":694,"close":694,"change":799,"percent_change":241,"volume":800,"transactions":9,"vwap":694},"2025-12-01",-0.001,1100,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":193,"volume":458,"transactions":9,"vwap":803},"2025-11-28",10.061,0.001,{"date":806,"open":694,"high":694,"low":694,"close":694,"change":475,"percent_change":476,"volume":458,"transactions":9,"vwap":694},"2025-11-26",{"date":808,"open":673,"high":673,"low":673,"close":673,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":673},"2025-11-25",{"date":810,"open":663,"high":663,"low":663,"close":663,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":663},"2025-11-24",{"date":812,"open":663,"high":663,"low":663,"close":663,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":663},"2025-11-21",{"date":814,"open":660,"high":660,"low":660,"close":660,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":660},"2025-11-20",{"date":816,"open":666,"high":666,"low":666,"close":666,"change":475,"percent_change":817,"volume":458,"transactions":9,"vwap":666},"2025-11-19",-0.44,{"date":819,"open":758,"high":820,"low":758,"close":820,"change":821,"percent_change":55,"volume":458,"transactions":9,"vwap":820},"2025-11-18",10.135,0.045,{"date":823,"open":666,"high":666,"low":666,"close":666,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":666},"2025-11-17",{"date":825,"open":666,"high":666,"low":666,"close":666,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":666},"2025-11-14",{"date":827,"open":712,"high":712,"low":712,"close":712,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":712},"2025-11-13",{"date":829,"open":712,"high":712,"low":712,"close":712,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":712},"2025-11-12",{"date":831,"open":712,"high":712,"low":712,"close":712,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":712},"2025-11-11",{"date":833,"open":679,"high":679,"low":679,"close":679,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":679},"2025-11-10",{"date":835,"open":694,"high":679,"low":694,"close":679,"change":185,"percent_change":186,"volume":836,"transactions":9,"vwap":679},"2025-11-07",1500,{"date":838,"open":729,"high":729,"low":729,"close":729,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":729},"2025-11-06",{"date":840,"open":687,"high":687,"low":687,"close":687,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":687},"2025-11-05",{"date":842,"open":687,"high":687,"low":687,"close":687,"change":193,"percent_change":194,"volume":458,"transactions":9,"vwap":687},"2025-11-04",{"date":844,"open":666,"high":666,"low":694,"close":694,"change":18,"percent_change":18,"volume":845,"transactions":9,"vwap":694},"2025-11-03",800,{"date":847,"open":694,"high":694,"low":694,"close":694,"change":212,"percent_change":206,"volume":458,"transactions":9,"vwap":694},"2025-10-31",{"date":849,"open":684,"high":684,"low":684,"close":684,"change":850,"percent_change":851,"volume":458,"transactions":9,"vwap":684},"2025-10-30",-0.055,-0.54,{"date":853,"open":758,"high":758,"low":758,"close":758,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":758},"2025-10-29",{"date":855,"open":761,"high":761,"low":761,"close":761,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":761},"2025-10-28",{"date":857,"open":723,"high":723,"low":723,"close":723,"change":18,"percent_change":18,"volume":626,"transactions":9,"vwap":723},"2025-10-27",{"date":859,"open":723,"high":723,"low":723,"close":723,"change":255,"percent_change":256,"volume":458,"transactions":9,"vwap":723},"2025-10-24",{"date":861,"open":20,"high":20,"low":20,"close":20,"change":862,"percent_change":863,"volume":172,"transactions":9,"vwap":20},"2025-10-23",0.03,0.3,{"date":865,"open":723,"high":723,"low":723,"close":723,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":723},"2025-10-22",{"date":867,"open":723,"high":723,"low":723,"close":723,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":723},"2025-10-21",{"date":869,"open":723,"high":723,"low":723,"close":723,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":723},"2025-10-20",{"date":871,"open":723,"high":723,"low":723,"close":723,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":723},"2025-10-17",{"date":873,"open":673,"high":673,"low":673,"close":673,"change":193,"percent_change":194,"volume":458,"transactions":9,"vwap":673},"2025-10-16",{"date":875,"open":660,"high":660,"low":660,"close":660,"change":876,"percent_change":877,"volume":458,"transactions":9,"vwap":660},"2025-10-15",-0.035,-0.35,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":148,"percent_change":248,"volume":881,"transactions":9,"vwap":880},"2025-10-14",10.13,1600,{"date":883,"open":666,"high":666,"low":666,"close":666,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":666},"2025-10-13",{"date":885,"open":712,"high":712,"low":712,"close":712,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":712},"2025-10-10",{"date":887,"open":679,"high":679,"low":679,"close":679,"change":212,"percent_change":206,"volume":458,"transactions":9,"vwap":679},"2025-10-09",{"date":889,"open":712,"high":712,"low":712,"close":712,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":712},"2025-10-08",{"date":891,"open":679,"high":679,"low":679,"close":679,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":679},"2025-10-07",{"date":893,"open":729,"high":729,"low":729,"close":729,"change":212,"percent_change":206,"volume":458,"transactions":9,"vwap":729},"2025-10-06",{"date":895,"open":679,"high":679,"low":679,"close":679,"change":193,"percent_change":194,"volume":458,"transactions":9,"vwap":679},"2025-10-03",{"date":897,"open":687,"high":687,"low":687,"close":687,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":687},"2025-10-02",{"date":899,"open":687,"high":687,"low":687,"close":687,"change":193,"percent_change":194,"volume":724,"transactions":9,"vwap":687},"2025-10-01",{"date":901,"open":694,"high":694,"low":694,"close":694,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":694},"2025-09-30",{"date":903,"open":652,"high":652,"low":652,"close":652,"change":475,"percent_change":476,"volume":458,"transactions":9,"vwap":652},"2025-09-29",{"date":905,"open":663,"high":663,"low":663,"close":663,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":663},"2025-09-26",{"date":907,"open":663,"high":663,"low":663,"close":663,"change":212,"percent_change":206,"volume":458,"transactions":9,"vwap":663},"2025-09-25",{"date":909,"open":880,"high":880,"low":673,"close":673,"change":18,"percent_change":18,"volume":626,"transactions":9,"vwap":673},"2025-09-24",{"date":911,"open":880,"high":880,"low":673,"close":673,"change":185,"percent_change":186,"volume":676,"transactions":9,"vwap":673},"2025-09-23",{"date":913,"open":663,"high":663,"low":663,"close":663,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":663},"2025-09-22",{"date":915,"open":663,"high":663,"low":663,"close":663,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":663},"2025-09-19",{"date":917,"open":20,"high":20,"low":663,"close":663,"change":212,"percent_change":206,"volume":836,"transactions":9,"vwap":663},"2025-09-18",{"date":919,"open":673,"high":673,"low":673,"close":673,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":673},"2025-09-17",{"date":921,"open":663,"high":663,"low":663,"close":663,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":663},"2025-09-16",{"date":923,"open":660,"high":660,"low":660,"close":660,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":660},"2025-09-15",{"date":925,"open":660,"high":660,"low":660,"close":660,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":660},"2025-09-12",{"date":927,"open":660,"high":660,"low":660,"close":660,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":660},"2025-09-11",{"date":929,"open":666,"high":666,"low":666,"close":666,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":666},"2025-09-10",{"date":931,"open":666,"high":666,"low":666,"close":666,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":666},"2025-09-09",{"date":933,"open":712,"high":712,"low":712,"close":712,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":712},"2025-09-08",{"date":935,"open":679,"high":679,"low":679,"close":679,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":679},"2025-09-05",{"date":937,"open":729,"high":729,"low":729,"close":729,"change":193,"percent_change":194,"volume":458,"transactions":9,"vwap":729},"2025-09-04",{"date":939,"open":684,"high":684,"low":684,"close":684,"change":193,"percent_change":194,"volume":458,"transactions":9,"vwap":684},"2025-09-03",{"date":941,"open":652,"high":652,"low":652,"close":652,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":652},"2025-09-02",{"date":943,"open":652,"high":652,"low":652,"close":652,"change":225,"percent_change":226,"volume":458,"transactions":9,"vwap":652},"2025-08-29",{"date":945,"open":687,"high":687,"low":687,"close":687,"change":396,"percent_change":397,"volume":564,"transactions":9,"vwap":687},"2025-08-28",{"date":947,"open":723,"high":723,"low":723,"close":723,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":723},"2025-08-27",{"date":949,"open":723,"high":723,"low":723,"close":723,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":723},"2025-08-26",{"date":951,"open":673,"high":673,"low":673,"close":673,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":673},"2025-08-25",{"date":953,"open":663,"high":663,"low":663,"close":663,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":663},"2025-08-22",{"date":955,"open":880,"high":880,"low":660,"close":660,"change":475,"percent_change":817,"volume":956,"transactions":9,"vwap":660},"2025-08-21",99000,{"date":958,"open":663,"high":20,"low":663,"close":20,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":20},"2025-08-20",0.065,0.65,119100,{"date":963,"open":729,"high":729,"low":729,"close":729,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":729},"2025-08-19",{"date":965,"open":729,"high":729,"low":729,"close":729,"change":241,"percent_change":242,"volume":458,"transactions":9,"vwap":729},"2025-08-18",{"date":967,"open":712,"high":712,"low":712,"close":712,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":712},"2025-08-15",{"date":969,"open":679,"high":679,"low":679,"close":679,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":679},"2025-08-14",{"date":971,"open":679,"high":679,"low":679,"close":679,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":679},"2025-08-13",{"date":973,"open":729,"high":729,"low":729,"close":729,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":729},"2025-08-12",{"date":975,"open":687,"high":687,"low":687,"close":687,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":687},"2025-08-11",{"date":977,"open":687,"high":687,"low":687,"close":687,"change":212,"percent_change":206,"volume":458,"transactions":9,"vwap":687},"2025-08-08",{"date":979,"open":729,"high":729,"low":729,"close":729,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":729},"2025-08-07",{"date":981,"open":687,"high":687,"low":687,"close":687,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":687},"2025-08-06",{"date":983,"open":687,"high":687,"low":687,"close":687,"change":193,"percent_change":194,"volume":458,"transactions":9,"vwap":687},"2025-08-05",{"date":985,"open":694,"high":694,"low":694,"close":694,"change":193,"percent_change":194,"volume":458,"transactions":9,"vwap":694},"2025-08-04",{"date":987,"open":445,"high":445,"low":445,"close":445,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":445},"2025-08-01",{"date":989,"open":657,"high":657,"low":657,"close":657,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":657},"2025-07-31",{"date":991,"open":479,"high":479,"low":479,"close":479,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":479},"2025-07-30",{"date":993,"open":479,"high":445,"low":479,"close":479,"change":475,"percent_change":476,"volume":994,"transactions":9,"vwap":479},"2025-07-29",19900,{"date":996,"open":712,"high":712,"low":712,"close":712,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":712},"2025-07-28",{"date":998,"open":712,"high":712,"low":712,"close":712,"change":193,"percent_change":194,"volume":458,"transactions":9,"vwap":712},"2025-07-25",{"date":1000,"open":729,"high":729,"low":729,"close":729,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":729},"2025-07-24",{"date":1002,"open":666,"high":666,"low":729,"close":729,"change":212,"percent_change":206,"volume":1003,"transactions":9,"vwap":729},"2025-07-23",4500,{"date":1005,"open":679,"high":679,"low":679,"close":679,"change":241,"percent_change":242,"volume":458,"transactions":9,"vwap":679},"2025-07-22",{"date":1007,"open":666,"high":663,"low":712,"close":666,"change":742,"percent_change":743,"volume":1008,"transactions":9,"vwap":666},"2025-07-21",9500,{"date":1010,"open":684,"high":684,"low":684,"close":684,"change":193,"percent_change":194,"volume":458,"transactions":9,"vwap":684},"2025-07-18",{"date":1012,"open":687,"high":687,"low":652,"close":652,"change":18,"percent_change":18,"volume":845,"transactions":9,"vwap":652},"2025-07-17",{"date":1014,"open":652,"high":652,"low":652,"close":652,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":652},"2025-07-16",{"date":1016,"open":687,"high":687,"low":445,"close":445,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":445},"2025-07-15",{"date":1018,"open":445,"high":694,"low":445,"close":445,"change":18,"percent_change":18,"volume":1019,"transactions":9,"vwap":445},"2025-07-14",3400,{"date":1021,"open":445,"high":445,"low":445,"close":445,"change":18,"percent_change":18,"volume":564,"transactions":9,"vwap":445},"2025-07-11",{"date":1023,"open":445,"high":445,"low":445,"close":445,"change":185,"percent_change":186,"volume":1024,"transactions":9,"vwap":445},"2025-07-10",3500,{"date":1026,"open":479,"high":657,"low":479,"close":657,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":657},"2025-07-09",{"date":1028,"open":687,"high":687,"low":479,"close":479,"change":225,"percent_change":226,"volume":1029,"transactions":9,"vwap":479},"2025-07-08",137500,{"date":1031,"open":687,"high":687,"low":652,"close":652,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":652},"2025-07-07",{"date":1033,"open":652,"high":652,"low":652,"close":652,"change":212,"percent_change":206,"volume":458,"transactions":9,"vwap":652},"2025-07-03",{"date":1035,"open":694,"high":694,"low":694,"close":694,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":694},"2025-07-02",{"date":1037,"open":694,"high":694,"low":694,"close":694,"change":212,"percent_change":206,"volume":458,"transactions":9,"vwap":694},"2025-07-01",{"date":1039,"open":684,"high":684,"low":684,"close":684,"change":193,"percent_change":194,"volume":458,"transactions":9,"vwap":684},"2025-06-30",{"date":1041,"open":652,"high":652,"low":652,"close":652,"change":396,"percent_change":397,"volume":458,"transactions":9,"vwap":652},"2025-06-27",{"date":1043,"open":723,"high":723,"low":660,"close":660,"change":18,"percent_change":18,"volume":845,"transactions":9,"vwap":660},"2025-06-26",{"date":1045,"open":660,"high":660,"low":660,"close":660,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":660},"2025-06-25",{"date":1047,"open":687,"high":663,"low":687,"close":666,"change":567,"percent_change":568,"volume":1048,"transactions":9,"vwap":666},"2025-06-24",1800,{"date":1050,"open":729,"high":729,"low":729,"close":729,"change":193,"percent_change":194,"volume":458,"transactions":9,"vwap":729},"2025-06-23",{"date":1052,"open":684,"high":684,"low":684,"close":684,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":684},"2025-06-20",{"date":1054,"open":684,"high":684,"low":684,"close":684,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":684},"2025-06-18",{"date":1056,"open":445,"high":723,"low":445,"close":684,"change":212,"percent_change":206,"volume":724,"transactions":9,"vwap":684},"2025-06-17",{"date":1058,"open":687,"high":687,"low":687,"close":687,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":687},"2025-06-16",{"date":1060,"open":687,"high":687,"low":687,"close":687,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":687},"2025-06-13",{"date":1062,"open":687,"high":687,"low":687,"close":687,"change":193,"percent_change":194,"volume":458,"transactions":9,"vwap":687},"2025-06-12",{"date":1064,"open":1065,"high":1065,"low":694,"close":694,"change":255,"percent_change":256,"volume":1066,"transactions":9,"vwap":694},"2025-06-11",10.062,600,{"date":1068,"open":666,"high":666,"low":666,"close":666,"change":148,"percent_change":248,"volume":676,"transactions":9,"vwap":666},"2025-06-10",{"date":1070,"open":1071,"high":1071,"low":445,"close":445,"change":18,"percent_change":18,"volume":626,"transactions":9,"vwap":445},"2025-06-09",10.054,{"date":1073,"open":445,"high":445,"low":445,"close":445,"change":193,"percent_change":194,"volume":626,"transactions":9,"vwap":445},"2025-06-06",{"date":1075,"open":1076,"high":694,"low":479,"close":479,"change":18,"percent_change":18,"volume":1077,"transactions":9,"vwap":479},"2025-06-05",10.046,118500,{"date":1079,"open":479,"high":479,"low":479,"close":479,"change":193,"percent_change":194,"volume":458,"transactions":9,"vwap":479},"2025-06-04",{"date":1081,"open":361,"high":484,"low":361,"close":484,"change":185,"percent_change":186,"volume":564,"transactions":9,"vwap":484},"2025-06-03",{"date":1083,"open":323,"high":323,"low":323,"close":323,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":323},"2025-06-02",{"date":1085,"open":328,"high":328,"low":328,"close":328,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":328},"2025-05-30",{"date":1087,"open":328,"high":328,"low":328,"close":328,"change":876,"percent_change":877,"volume":1088,"transactions":9,"vwap":328},"2025-05-29",4800,{"date":1090,"open":652,"high":652,"low":652,"close":652,"change":212,"percent_change":206,"volume":458,"transactions":9,"vwap":652},"2025-05-28",{"date":1092,"open":694,"high":694,"low":694,"close":694,"change":193,"percent_change":194,"volume":458,"transactions":9,"vwap":694},"2025-05-27",{"date":1094,"open":445,"high":445,"low":445,"close":445,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":445},"2025-05-23",{"date":1096,"open":694,"high":1097,"low":328,"close":445,"change":241,"percent_change":242,"volume":1098,"transactions":9,"vwap":445},"2025-05-22",10.069,2000,{"date":1100,"open":694,"high":694,"low":694,"close":694,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":694},"2025-05-21",{"date":1102,"open":694,"high":694,"low":694,"close":694,"change":255,"percent_change":256,"volume":458,"transactions":9,"vwap":694},"2025-05-20",{"date":1104,"open":666,"high":666,"low":666,"close":666,"change":862,"percent_change":863,"volume":724,"transactions":9,"vwap":666},"2025-05-19",{"date":1106,"open":694,"high":694,"low":694,"close":694,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":694},"2025-05-16",{"date":1108,"open":694,"high":694,"low":694,"close":694,"change":1109,"percent_change":1110,"volume":458,"transactions":9,"vwap":694},"2025-05-15",0.012,0.12,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":458,"transactions":9,"vwap":1113},"2025-05-14",10.048,-0.002,-0.02,{"date":1117,"open":445,"high":445,"low":445,"close":445,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":445},"2025-05-13",{"date":1119,"open":174,"high":174,"low":657,"close":657,"change":212,"percent_change":206,"volume":626,"transactions":9,"vwap":657},"2025-05-12",{"date":1121,"open":445,"high":445,"low":445,"close":445,"change":185,"percent_change":186,"volume":458,"transactions":9,"vwap":445},"2025-05-09",{"date":1123,"open":657,"high":657,"low":657,"close":657,"change":212,"percent_change":206,"volume":458,"transactions":9,"vwap":657},"2025-05-08",{"date":1125,"open":445,"high":1126,"low":445,"close":445,"change":18,"percent_change":18,"volume":564,"transactions":9,"vwap":445},"2025-05-07",10.079,{"date":1128,"open":268,"high":445,"low":268,"close":445,"change":241,"percent_change":242,"volume":458,"transactions":9,"vwap":445},"2025-05-06",{"date":1130,"open":484,"high":679,"low":484,"close":694,"change":18,"percent_change":18,"volume":572,"transactions":9,"vwap":694},"2025-05-05",{"date":1132,"open":694,"high":694,"low":694,"close":694,"change":446,"percent_change":447,"volume":458,"transactions":9,"vwap":694},"2025-05-02",{"date":1134,"open":479,"high":687,"low":479,"close":479,"change":18,"percent_change":18,"volume":1135,"transactions":9,"vwap":479},"2025-05-01",148500,{"date":1137,"open":479,"high":479,"low":479,"close":479,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":479},"2025-04-30",{"date":1139,"open":328,"high":479,"low":328,"close":479,"change":255,"percent_change":256,"volume":1140,"transactions":9,"vwap":479},"2025-04-29",4300,{"date":1142,"open":687,"high":687,"low":687,"close":687,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":687},"2025-04-28",{"date":1144,"open":679,"high":663,"low":684,"close":687,"change":193,"percent_change":194,"volume":1145,"transactions":9,"vwap":687},"2025-04-25",5800,{"date":1147,"open":479,"high":694,"low":479,"close":694,"change":193,"percent_change":194,"volume":676,"transactions":9,"vwap":694},"2025-04-24",{"date":178,"open":445,"high":445,"low":445,"close":445,"change":18,"percent_change":18,"volume":458,"transactions":9,"vwap":445}]