[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OOSP":3,"homepage-market-summary":29,"stock-historical-OOSP":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OOSP","2026-10-06",{"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 Opportunistic Structured Products ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.003,0.6,"Monthly",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},9.995,9.98,10.01,9.99,0.005,0.05,2212.191,10.29,9.97,54101.33257354183,7.8,625,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"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",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},39894,14561234.475959,-0.84,"2025-04-24",[182,185,192,201,208,217,224,234,241,248,255,265,270,277,286,292,297,302,308,317,323,330,338,344,349,353,358,365,376,382,387,391,395,401,406,411,415,420,426,432,439,443,448,452,458,465,469,474,480,486,492,500,504,510,518,523,530,534,539,543,547,553,556,559,562,566,569,572,575,580,586,589,595,598,601,604,607,610,613,616,619,622,625,628,631,634,637,640,643,646,650,654,657,661,663,667,669,672,675,678,682,685,687,690,693,697,699,701,706,709,712,716,720,724,727,730,734,737,742,744,746,748,751,753,755,757,759,762,764,767,770,772,778,780,782,784,786,788,790,792,794,796,799,801,803,805,807,810,812,814,818,821,824,826,829,833,837,840,845,847,852,856,859,861,864,866,869,871,874,877,881,883,886,888,892,894,897,901,904,907,911,913,917,921,923,925,927,929,931,933,935,937,940,943,946,948,950,952,955,957,959,961,963,965,967,969,971,973,975,977,979,981,984,987,989,992,995,997,1000,1005,1009,1014,1016,1018,1021,1023,1027,1032,1036,1038,1041,1044,1048,1051,1053,1055,1057,1062,1065,1068,1071,1073,1076,1078,1080,1082,1084,1086,1090,1092,1094,1097,1099,1101,1103,1105,1108,1111,1113,1116,1119,1122,1124,1127,1130,1132,1134,1136,1138,1140,1142,1144,1147,1149,1151,1153,1157,1160,1163,1167,1170,1172,1176,1180,1183,1185,1187,1189,1192,1194,1196,1198,1200,1203,1205,1210,1212,1214,1216,1220,1222,1224,1226,1229,1231,1233,1235,1238,1240,1242,1244,1247,1249,1251,1253,1255,1258,1260,1262,1265,1267,1270,1272,1274,1276,1278,1280,1282,1284,1286,1288,1290,1293,1295,1298,1300,1303,1306,1308,1310,1312,1315,1317,1319,1321,1323,1325,1327,1329,1331,1333,1337,1342,1344,1346,1348,1350,1352,1354,1357,1360,1363,1366,1369,1371],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},37,10.0008,{"date":186,"open":20,"high":20,"low":25,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",-0.01,-0.1,3685.5092,39,9.9833,{"date":193,"open":194,"high":194,"low":195,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",10.05,10,-0.035,-0.35,13821.7122,56,10.0114,{"date":202,"open":195,"high":203,"low":17,"close":203,"change":22,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",10.035,0.5,885.580342,51,9.9943,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",10.06,9.985,-0.045,-0.45,4961.826326,103,10.0211,{"date":218,"open":219,"high":210,"low":220,"close":220,"change":187,"percent_change":188,"volume":221,"transactions":222,"vwap":223},"2026-09-29",10.059,10.03,868.6282,50,10.0578,{"date":225,"open":226,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",10.1,10.11,10.04,-0.07,-0.69,5636.489421,47,10.0568,{"date":235,"open":227,"high":227,"low":236,"close":227,"change":237,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",10.085,0,1170.5092,58,10.0898,{"date":242,"open":227,"high":243,"low":244,"close":227,"change":187,"percent_change":188,"volume":245,"transactions":246,"vwap":247},"2026-09-24",10.12,10.07,6400.5092,53,10.1054,{"date":249,"open":243,"high":243,"low":236,"close":243,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",0.025,0.25,991.5092,33,10.1025,{"date":256,"open":243,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",10.13,10.0601,10.095,-0.005,-0.05,3135.5092,35,10.114,{"date":266,"open":243,"high":257,"low":226,"close":226,"change":267,"percent_change":268,"volume":269,"transactions":183,"vwap":243},"2026-09-21",0.015,0.15,2503.5092,{"date":271,"open":272,"high":236,"low":272,"close":236,"change":273,"percent_change":274,"volume":275,"transactions":253,"vwap":276},"2026-09-18",10.0626,-0.025,-0.25,617.5092,10.0799,{"date":278,"open":279,"high":280,"low":279,"close":227,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",10.09,10.265,0.03,0.3,22531.5092,84,10.1616,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":237,"percent_change":237,"volume":289,"transactions":290,"vwap":291},"2026-09-16",10.08,69.5092,21,10.062,{"date":293,"open":288,"high":288,"low":288,"close":288,"change":260,"percent_change":261,"volume":294,"transactions":295,"vwap":296},"2026-09-15",661.6272,28,10.0825,{"date":298,"open":227,"high":243,"low":244,"close":236,"change":21,"percent_change":22,"volume":299,"transactions":300,"vwap":301},"2026-09-14",2792.5092,31,10.0798,{"date":303,"open":227,"high":227,"low":244,"close":288,"change":304,"percent_change":305,"volume":306,"transactions":253,"vwap":307},"2026-09-11",-0.0106,-0.11,904.5092,10.0841,{"date":309,"open":279,"high":310,"low":194,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-10",10.14,10.0906,-0.0094,-0.09,9301.5092,87,10.1095,{"date":318,"open":257,"high":257,"low":226,"close":226,"change":319,"percent_change":320,"volume":321,"transactions":300,"vwap":322},"2026-09-09",-0.015,-0.15,996.5092,10.1127,{"date":324,"open":279,"high":310,"low":279,"close":325,"change":326,"percent_change":81,"volume":327,"transactions":328,"vwap":329},"2026-09-08",10.115,0.0144,1254.6982,36,10.1208,{"date":331,"open":243,"high":257,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-04",10.1006,-0.0044,-0.04,1762.5092,32,10.1219,{"date":339,"open":243,"high":243,"low":279,"close":340,"change":237,"percent_change":237,"volume":341,"transactions":342,"vwap":343},"2026-09-03",10.105,887.8722,34,10.1043,{"date":345,"open":243,"high":243,"low":340,"close":340,"change":237,"percent_change":237,"volume":346,"transactions":347,"vwap":348},"2026-09-02",4219.5092,30,10.1185,{"date":350,"open":243,"high":243,"low":259,"close":340,"change":187,"percent_change":188,"volume":351,"transactions":263,"vwap":352},"2026-09-01",4885.986642,10.0994,{"date":354,"open":243,"high":257,"low":279,"close":325,"change":21,"percent_change":22,"volume":355,"transactions":356,"vwap":357},"2026-08-31",4043.806524,66,10.1216,{"date":359,"open":360,"high":227,"low":360,"close":227,"change":334,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-28",10.0801,-0.39,508.5092,27,10.0981,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-27",10.17,10.19,10.145,10.15,0.01,0.1,8058.5092,42,10.1667,{"date":377,"open":310,"high":378,"low":310,"close":310,"change":21,"percent_change":22,"volume":379,"transactions":380,"vwap":381},"2026-08-26",10.16,2707.5092,24,10.1585,{"date":383,"open":310,"high":378,"low":384,"close":384,"change":21,"percent_change":22,"volume":385,"transactions":253,"vwap":386},"2026-08-25",10.135,18022.7032,10.1591,{"date":388,"open":257,"high":257,"low":257,"close":257,"change":187,"percent_change":188,"volume":389,"transactions":295,"vwap":390},"2026-08-24",697.490674,10.1299,{"date":392,"open":378,"high":378,"low":310,"close":310,"change":267,"percent_change":268,"volume":393,"transactions":295,"vwap":394},"2026-08-21",429.5092,10.1426,{"date":396,"open":226,"high":370,"low":226,"close":397,"change":237,"percent_change":237,"volume":398,"transactions":399,"vwap":400},"2026-08-20",10.125,4622.713644,29,10.1467,{"date":402,"open":226,"high":403,"low":226,"close":397,"change":237,"percent_change":237,"volume":404,"transactions":363,"vwap":405},"2026-08-19",10.149,1459.5092,10.1446,{"date":407,"open":227,"high":397,"low":227,"close":397,"change":237,"percent_change":237,"volume":408,"transactions":409,"vwap":410},"2026-08-18",252.7102,26,10.1125,{"date":412,"open":226,"high":397,"low":226,"close":397,"change":273,"percent_change":274,"volume":413,"transactions":328,"vwap":414},"2026-08-17",510.052409,10.1211,{"date":416,"open":370,"high":370,"low":417,"close":370,"change":187,"percent_change":188,"volume":418,"transactions":183,"vwap":419},"2026-08-14",10.1301,2498.5092,10.1463,{"date":421,"open":370,"high":378,"low":226,"close":378,"change":422,"percent_change":423,"volume":424,"transactions":253,"vwap":425},"2026-08-13",0.045,0.44,8021.69164,10.1057,{"date":427,"open":325,"high":310,"low":288,"close":325,"change":212,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-12",-0.44,17385.5092,45,10.1349,{"date":433,"open":243,"high":378,"low":434,"close":378,"change":151,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-11",10.0914,0.4,9532.6902,54,10.1331,{"date":440,"open":257,"high":257,"low":226,"close":243,"change":237,"percent_change":237,"volume":441,"transactions":328,"vwap":442},"2026-08-10",5893.6222,10.1044,{"date":444,"open":243,"high":243,"low":243,"close":243,"change":267,"percent_change":268,"volume":445,"transactions":446,"vwap":447},"2026-08-07",1572.5092,25,10.1191,{"date":449,"open":227,"high":227,"low":340,"close":340,"change":187,"percent_change":188,"volume":450,"transactions":409,"vwap":451},"2026-08-06",1792.5092,10.1088,{"date":453,"open":454,"high":310,"low":340,"close":325,"change":455,"percent_change":456,"volume":457,"transactions":300,"vwap":438},"2026-08-05",10.1399,0.0066,0.07,3108.5092,{"date":459,"open":226,"high":257,"low":279,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":342,"vwap":464},"2026-08-04",10.1084,0.0184,0.18,2030.6972,10.1059,{"date":466,"open":259,"high":259,"low":210,"close":279,"change":187,"percent_change":188,"volume":467,"transactions":409,"vwap":468},"2026-08-03",4954.511263,10.0935,{"date":470,"open":390,"high":257,"low":258,"close":226,"change":21,"percent_change":22,"volume":471,"transactions":472,"vwap":473},"2026-07-31",3577.343056,85,10.1015,{"date":475,"open":257,"high":257,"low":259,"close":259,"change":476,"percent_change":477,"volume":478,"transactions":328,"vwap":479},"2026-07-30",-0.06,-0.59,796.75443,10.123,{"date":481,"open":243,"high":368,"low":243,"close":482,"change":281,"percent_change":282,"volume":483,"transactions":484,"vwap":485},"2026-07-29",10.155,975.612383,23,10.1719,{"date":487,"open":367,"high":367,"low":226,"close":397,"change":488,"percent_change":489,"volume":490,"transactions":183,"vwap":491},"2026-07-28",0.0417,0.41,5342.0232,10.1343,{"date":493,"open":227,"high":243,"low":244,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-27",10.0833,-0.0417,-0.41,18536.7042,99,10.0901,{"date":501,"open":370,"high":370,"low":397,"close":397,"change":237,"percent_change":237,"volume":502,"transactions":336,"vwap":503},"2026-07-24",375.5092,10.1428,{"date":505,"open":257,"high":370,"low":397,"close":397,"change":506,"percent_change":507,"volume":508,"transactions":336,"vwap":509},"2026-07-23",-0.012,-0.12,6762.5092,10.1322,{"date":511,"open":378,"high":378,"low":243,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-22",10.137,-0.008,-0.08,8042.657099,41,10.1394,{"date":519,"open":367,"high":520,"low":227,"close":369,"change":237,"percent_change":237,"volume":521,"transactions":190,"vwap":522},"2026-07-21",10.18,2014.6342,10.1542,{"date":524,"open":226,"high":520,"low":226,"close":369,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-20",0.02,0.2,14577.8312,110,10.1586,{"date":531,"open":397,"high":378,"low":397,"close":397,"change":237,"percent_change":237,"volume":532,"transactions":363,"vwap":533},"2026-07-17",489.638697,10.146,{"date":535,"open":378,"high":378,"low":397,"close":397,"change":196,"percent_change":536,"volume":537,"transactions":295,"vwap":538},"2026-07-16",-0.34,1176.10471,10.1556,{"date":540,"open":310,"high":378,"low":227,"close":378,"change":281,"percent_change":282,"volume":541,"transactions":222,"vwap":542},"2026-07-15",3754.9572,10.1475,{"date":544,"open":243,"high":370,"low":243,"close":257,"change":545,"percent_change":14,"volume":546,"transactions":342,"vwap":517},"2026-07-14",0.06,2324.657099,{"date":548,"open":370,"high":370,"low":244,"close":244,"change":549,"percent_change":550,"volume":551,"transactions":380,"vwap":552},"2026-07-13",-0.055,-0.54,2824.5092,10.0919,{"date":554,"open":370,"high":378,"low":279,"close":397,"change":267,"percent_change":268,"volume":555,"transactions":9,"vwap":397},"2026-07-10",46600,{"date":557,"open":227,"high":257,"low":227,"close":227,"change":237,"percent_change":237,"volume":558,"transactions":9,"vwap":227},"2026-07-09",3200,{"date":560,"open":288,"high":257,"low":288,"close":227,"change":260,"percent_change":261,"volume":561,"transactions":9,"vwap":227},"2026-07-08",10800,{"date":563,"open":564,"high":370,"low":279,"close":325,"change":21,"percent_change":22,"volume":565,"transactions":9,"vwap":325},"2026-07-07",10.092,11400,{"date":567,"open":227,"high":310,"low":288,"close":227,"change":319,"percent_change":320,"volume":568,"transactions":9,"vwap":227},"2026-07-06",8400,{"date":570,"open":227,"high":397,"low":227,"close":397,"change":267,"percent_change":268,"volume":571,"transactions":9,"vwap":397},"2026-07-02",1700,{"date":573,"open":310,"high":310,"low":226,"close":227,"change":260,"percent_change":261,"volume":574,"transactions":9,"vwap":227},"2026-07-01",6800,{"date":576,"open":243,"high":370,"low":227,"close":325,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":325},"2026-06-30",0.027,0.27,4700,{"date":581,"open":288,"high":226,"low":244,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-06-29",10.088,-0.067,-0.66,5500,{"date":587,"open":368,"high":368,"low":243,"close":482,"change":319,"percent_change":320,"volume":588,"transactions":9,"vwap":482},"2026-06-26",1500,{"date":590,"open":367,"high":591,"low":367,"close":367,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":367},"2026-06-25",10.2,-0.02,-0.2,5100,{"date":596,"open":370,"high":368,"low":243,"close":368,"change":422,"percent_change":423,"volume":597,"transactions":9,"vwap":368},"2026-06-24",10900,{"date":599,"open":369,"high":369,"low":369,"close":369,"change":237,"percent_change":237,"volume":600,"transactions":9,"vwap":369},"2026-06-23",600,{"date":602,"open":243,"high":367,"low":243,"close":369,"change":237,"percent_change":237,"volume":603,"transactions":9,"vwap":369},"2026-06-22",4600,{"date":605,"open":606,"high":367,"low":369,"close":369,"change":237,"percent_change":237,"volume":603,"transactions":9,"vwap":369},"2026-06-18",10.159,{"date":608,"open":243,"high":369,"low":243,"close":369,"change":237,"percent_change":237,"volume":609,"transactions":9,"vwap":369},"2026-06-17",200,{"date":611,"open":243,"high":369,"low":243,"close":369,"change":21,"percent_change":22,"volume":612,"transactions":9,"vwap":369},"2026-06-16",3100,{"date":614,"open":226,"high":370,"low":226,"close":310,"change":281,"percent_change":282,"volume":615,"transactions":9,"vwap":310},"2026-06-15",9600,{"date":617,"open":606,"high":378,"low":279,"close":227,"change":237,"percent_change":237,"volume":618,"transactions":9,"vwap":227},"2026-06-12",16300,{"date":620,"open":243,"high":243,"low":288,"close":227,"change":260,"percent_change":261,"volume":621,"transactions":9,"vwap":227},"2026-06-11",4400,{"date":623,"open":279,"high":325,"low":279,"close":325,"change":237,"percent_change":237,"volume":624,"transactions":9,"vwap":325},"2026-06-10",400,{"date":626,"open":325,"high":243,"low":288,"close":325,"change":237,"percent_change":237,"volume":627,"transactions":9,"vwap":325},"2026-06-09",4000,{"date":629,"open":291,"high":370,"low":291,"close":325,"change":260,"percent_change":261,"volume":630,"transactions":9,"vwap":325},"2026-06-08",17100,{"date":632,"open":370,"high":370,"low":243,"close":243,"change":237,"percent_change":237,"volume":633,"transactions":9,"vwap":243},"2026-06-05",3700,{"date":635,"open":243,"high":370,"low":279,"close":243,"change":237,"percent_change":237,"volume":636,"transactions":9,"vwap":243},"2026-06-04",19300,{"date":638,"open":310,"high":378,"low":243,"close":243,"change":237,"percent_change":237,"volume":639,"transactions":9,"vwap":243},"2026-06-03",3000,{"date":641,"open":370,"high":370,"low":243,"close":243,"change":319,"percent_change":320,"volume":642,"transactions":9,"vwap":243},"2026-06-02",2100,{"date":644,"open":310,"high":367,"low":243,"close":384,"change":21,"percent_change":22,"volume":645,"transactions":9,"vwap":384},"2026-06-01",30200,{"date":647,"open":310,"high":378,"low":648,"close":257,"change":21,"percent_change":22,"volume":649,"transactions":9,"vwap":257},"2026-05-29",10.124,3400,{"date":651,"open":310,"high":652,"low":243,"close":397,"change":549,"percent_change":550,"volume":653,"transactions":9,"vwap":397},"2026-05-28",10.148,37200,{"date":655,"open":368,"high":591,"low":520,"close":520,"change":267,"percent_change":268,"volume":656,"transactions":9,"vwap":520},"2026-05-27",1300,{"date":658,"open":520,"high":520,"low":659,"close":659,"change":21,"percent_change":22,"volume":660,"transactions":9,"vwap":659},"2026-05-26",10.165,700,{"date":662,"open":520,"high":520,"low":378,"close":378,"change":237,"percent_change":237,"volume":612,"transactions":9,"vwap":378},"2026-05-22",{"date":664,"open":367,"high":520,"low":665,"close":378,"change":592,"percent_change":593,"volume":666,"transactions":9,"vwap":378},"2026-05-21",10.131,18800,{"date":668,"open":367,"high":520,"low":378,"close":520,"change":422,"percent_change":423,"volume":597,"transactions":9,"vwap":520},"2026-05-20",{"date":670,"open":378,"high":367,"low":384,"close":384,"change":187,"percent_change":188,"volume":671,"transactions":9,"vwap":384},"2026-05-19",2800,{"date":673,"open":367,"high":367,"low":325,"close":369,"change":196,"percent_change":536,"volume":674,"transactions":9,"vwap":369},"2026-05-18",4900,{"date":676,"open":367,"high":368,"low":378,"close":520,"change":677,"percent_change":136,"volume":639,"transactions":9,"vwap":520},"2026-05-15",0.047,{"date":679,"open":367,"high":368,"low":257,"close":680,"change":371,"percent_change":372,"volume":681,"transactions":9,"vwap":680},"2026-05-14",10.133,1100,{"date":683,"open":367,"high":520,"low":243,"close":479,"change":583,"percent_change":584,"volume":684,"transactions":9,"vwap":479},"2026-05-13",5600,{"date":686,"open":227,"high":368,"low":227,"close":368,"change":422,"percent_change":423,"volume":627,"transactions":9,"vwap":368},"2026-05-12",{"date":688,"open":257,"high":520,"low":243,"close":369,"change":237,"percent_change":237,"volume":689,"transactions":9,"vwap":369},"2026-05-11",2600,{"date":691,"open":367,"high":367,"low":369,"close":369,"change":21,"percent_change":22,"volume":692,"transactions":9,"vwap":369},"2026-05-08",1600,{"date":694,"open":378,"high":695,"low":325,"close":310,"change":237,"percent_change":237,"volume":696,"transactions":9,"vwap":310},"2026-05-07",10.169,800,{"date":698,"open":378,"high":367,"low":310,"close":310,"change":525,"percent_change":526,"volume":603,"transactions":9,"vwap":310},"2026-05-06",{"date":700,"open":370,"high":370,"low":243,"close":243,"change":151,"percent_change":435,"volume":609,"transactions":9,"vwap":243},"2026-05-05",{"date":702,"open":370,"high":378,"low":288,"close":288,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":288},"2026-05-04",-0.03,-0.3,2900,{"date":707,"open":288,"high":378,"low":288,"close":227,"change":525,"percent_change":526,"volume":708,"transactions":9,"vwap":227},"2026-05-01",21400,{"date":710,"open":279,"high":243,"low":288,"close":279,"change":260,"percent_change":261,"volume":711,"transactions":9,"vwap":279},"2026-04-30",2300,{"date":713,"open":288,"high":243,"low":288,"close":259,"change":714,"percent_change":715,"volume":692,"transactions":9,"vwap":259},"2026-04-29",-0.065,-0.64,{"date":717,"open":257,"high":718,"low":257,"close":378,"change":151,"percent_change":435,"volume":719,"transactions":9,"vwap":378},"2026-04-28",10.179,2200,{"date":721,"open":243,"high":722,"low":243,"close":243,"change":334,"percent_change":361,"volume":723,"transactions":9,"vwap":243},"2026-04-27",10.21,13600,{"date":725,"open":482,"high":378,"low":482,"close":378,"change":21,"percent_change":22,"volume":726,"transactions":9,"vwap":378},"2026-04-24",300,{"date":728,"open":482,"high":482,"low":482,"close":482,"change":592,"percent_change":593,"volume":729,"transactions":9,"vwap":482},"2026-04-23",100,{"date":731,"open":368,"high":722,"low":732,"close":732,"change":267,"percent_change":268,"volume":733,"transactions":9,"vwap":732},"2026-04-22",10.175,6200,{"date":735,"open":520,"high":368,"low":378,"close":378,"change":260,"percent_change":261,"volume":736,"transactions":9,"vwap":378},"2026-04-21",1800,{"date":738,"open":368,"high":591,"low":659,"close":659,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":659},"2026-04-20",0.035,0.35,11300,{"date":743,"open":257,"high":257,"low":243,"close":257,"change":237,"percent_change":237,"volume":736,"transactions":9,"vwap":257},"2026-04-17",{"date":745,"open":257,"high":257,"low":227,"close":257,"change":260,"percent_change":261,"volume":681,"transactions":9,"vwap":257},"2026-04-16",{"date":747,"open":384,"high":384,"low":257,"close":384,"change":237,"percent_change":237,"volume":689,"transactions":9,"vwap":384},"2026-04-15",{"date":749,"open":257,"high":384,"low":257,"close":384,"change":237,"percent_change":237,"volume":750,"transactions":9,"vwap":384},"2026-04-14",1200,{"date":752,"open":482,"high":482,"low":257,"close":384,"change":187,"percent_change":188,"volume":696,"transactions":9,"vwap":384},"2026-04-13",{"date":754,"open":369,"high":369,"low":369,"close":369,"change":237,"percent_change":237,"volume":729,"transactions":9,"vwap":369},"2026-04-10",{"date":756,"open":370,"high":367,"low":257,"close":369,"change":21,"percent_change":22,"volume":660,"transactions":9,"vwap":369},"2026-04-09",{"date":758,"open":310,"high":310,"low":310,"close":310,"change":525,"percent_change":526,"volume":660,"transactions":9,"vwap":310},"2026-04-08",{"date":760,"open":761,"high":370,"low":243,"close":243,"change":371,"percent_change":372,"volume":681,"transactions":9,"vwap":243},"2026-04-07",10.138,{"date":763,"open":227,"high":227,"low":227,"close":227,"change":237,"percent_change":237,"volume":609,"transactions":9,"vwap":227},"2026-04-06",{"date":765,"open":279,"high":227,"low":279,"close":227,"change":371,"percent_change":372,"volume":766,"transactions":9,"vwap":227},"2026-04-02",500,{"date":768,"open":257,"high":310,"low":279,"close":226,"change":525,"percent_change":526,"volume":769,"transactions":9,"vwap":226},"2026-04-01",2400200,{"date":771,"open":288,"high":227,"low":194,"close":288,"change":21,"percent_change":22,"volume":558,"transactions":9,"vwap":288},"2026-03-31",{"date":773,"open":774,"high":774,"low":210,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-03-30",10.075,-0.075,-0.74,71400,{"date":779,"open":370,"high":370,"low":370,"close":370,"change":250,"percent_change":251,"volume":729,"transactions":9,"vwap":370},"2026-03-27",{"date":781,"open":397,"high":397,"low":397,"close":397,"change":260,"percent_change":261,"volume":609,"transactions":9,"vwap":397},"2026-03-26",{"date":783,"open":257,"high":257,"low":257,"close":257,"change":21,"percent_change":22,"volume":660,"transactions":9,"vwap":257},"2026-03-25",{"date":785,"open":378,"high":378,"low":397,"close":397,"change":237,"percent_change":237,"volume":696,"transactions":9,"vwap":397},"2026-03-24",{"date":787,"open":397,"high":397,"low":397,"close":397,"change":319,"percent_change":320,"volume":729,"transactions":9,"vwap":397},"2026-03-23",{"date":789,"open":378,"high":520,"low":310,"close":310,"change":237,"percent_change":237,"volume":594,"transactions":9,"vwap":310},"2026-03-20",{"date":791,"open":310,"high":310,"low":310,"close":310,"change":260,"percent_change":261,"volume":660,"transactions":9,"vwap":310},"2026-03-19",{"date":793,"open":520,"high":520,"low":369,"close":369,"change":21,"percent_change":22,"volume":600,"transactions":9,"vwap":369},"2026-03-18",{"date":795,"open":367,"high":367,"low":310,"close":310,"change":260,"percent_change":261,"volume":726,"transactions":9,"vwap":310},"2026-03-17",{"date":797,"open":227,"high":367,"low":227,"close":369,"change":237,"percent_change":237,"volume":798,"transactions":9,"vwap":369},"2026-03-16",1000400,{"date":800,"open":226,"high":367,"low":226,"close":369,"change":371,"percent_change":372,"volume":656,"transactions":9,"vwap":369},"2026-03-13",{"date":802,"open":384,"high":384,"low":384,"close":384,"change":592,"percent_change":593,"volume":729,"transactions":9,"vwap":384},"2026-03-12",{"date":804,"open":310,"high":482,"low":310,"close":482,"change":260,"percent_change":261,"volume":766,"transactions":9,"vwap":482},"2026-03-11",{"date":806,"open":310,"high":520,"low":310,"close":378,"change":237,"percent_change":237,"volume":750,"transactions":9,"vwap":378},"2026-03-10",{"date":808,"open":367,"high":368,"low":243,"close":378,"change":334,"percent_change":361,"volume":809,"transactions":9,"vwap":378},"2026-03-09",2003800,{"date":811,"open":368,"high":591,"low":370,"close":591,"change":250,"percent_change":251,"volume":696,"transactions":9,"vwap":591},"2026-03-06",{"date":813,"open":591,"high":591,"low":732,"close":732,"change":187,"percent_change":188,"volume":696,"transactions":9,"vwap":732},"2026-03-05",{"date":815,"open":722,"high":816,"low":370,"close":817,"change":371,"percent_change":372,"volume":175,"transactions":9,"vwap":817},"2026-03-04",10.22,10.185,{"date":819,"open":368,"high":591,"low":370,"close":732,"change":237,"percent_change":237,"volume":820,"transactions":9,"vwap":732},"2026-03-03",3900,{"date":822,"open":591,"high":722,"low":370,"close":732,"change":237,"percent_change":237,"volume":823,"transactions":9,"vwap":732},"2026-03-02",2502000,{"date":825,"open":591,"high":591,"low":659,"close":732,"change":267,"percent_change":268,"volume":711,"transactions":9,"vwap":732},"2026-02-27",{"date":827,"open":659,"high":368,"low":378,"close":378,"change":476,"percent_change":477,"volume":828,"transactions":9,"vwap":378},"2026-02-26",10000,{"date":830,"open":831,"high":831,"low":591,"close":816,"change":250,"percent_change":251,"volume":832,"transactions":9,"vwap":816},"2026-02-25",10.25,3500,{"date":834,"open":591,"high":722,"low":368,"close":835,"change":739,"percent_change":80,"volume":836,"transactions":9,"vwap":835},"2026-02-24",10.195,52900,{"date":838,"open":816,"high":816,"low":378,"close":378,"change":476,"percent_change":477,"volume":839,"transactions":9,"vwap":378},"2026-02-23",55900,{"date":841,"open":591,"high":842,"low":368,"close":816,"change":703,"percent_change":843,"volume":844,"transactions":9,"vwap":816},"2026-02-20",10.24,-0.29,203100,{"date":846,"open":831,"high":831,"low":591,"close":831,"change":525,"percent_change":526,"volume":696,"transactions":9,"vwap":831},"2026-02-19",{"date":848,"open":849,"high":850,"low":849,"close":849,"change":592,"percent_change":593,"volume":851,"transactions":9,"vwap":849},"2026-02-18",10.23,10.27,2681100,{"date":853,"open":854,"high":831,"low":591,"close":831,"change":281,"percent_change":855,"volume":588,"transactions":9,"vwap":831},"2026-02-17",10.249,0.29,{"date":857,"open":367,"high":842,"low":367,"close":816,"change":371,"percent_change":372,"volume":858,"transactions":9,"vwap":816},"2026-02-13",2000,{"date":860,"open":591,"high":816,"low":378,"close":722,"change":237,"percent_change":237,"volume":689,"transactions":9,"vwap":722},"2026-02-12",{"date":862,"open":817,"high":816,"low":817,"close":722,"change":267,"percent_change":268,"volume":863,"transactions":9,"vwap":722},"2026-02-11",1500900,{"date":865,"open":367,"high":591,"low":367,"close":835,"change":260,"percent_change":261,"volume":705,"transactions":9,"vwap":835},"2026-02-10",{"date":867,"open":591,"high":591,"low":591,"close":591,"change":187,"percent_change":188,"volume":868,"transactions":9,"vwap":591},"2026-02-09",11100,{"date":870,"open":722,"high":722,"low":722,"close":722,"change":371,"percent_change":372,"volume":660,"transactions":9,"vwap":722},"2026-02-06",{"date":872,"open":722,"high":816,"low":591,"close":591,"change":267,"percent_change":268,"volume":873,"transactions":9,"vwap":591},"2026-02-05",4500,{"date":875,"open":370,"high":368,"low":370,"close":817,"change":525,"percent_change":526,"volume":876,"transactions":9,"vwap":817},"2026-02-04",6400,{"date":878,"open":879,"high":520,"low":257,"close":659,"change":273,"percent_change":274,"volume":880,"transactions":9,"vwap":659},"2026-02-03",10.163,2400,{"date":882,"open":722,"high":722,"low":370,"close":368,"change":260,"percent_change":261,"volume":766,"transactions":9,"vwap":368},"2026-02-02",{"date":884,"open":885,"high":835,"low":378,"close":835,"change":250,"percent_change":251,"volume":880,"transactions":9,"vwap":835},"2026-01-30",10.172,{"date":887,"open":257,"high":367,"low":257,"close":367,"change":273,"percent_change":274,"volume":766,"transactions":9,"vwap":367},"2026-01-29",{"date":889,"open":368,"high":890,"low":367,"close":835,"change":237,"percent_change":237,"volume":891,"transactions":9,"vwap":835},"2026-01-28",10.209,9300,{"date":893,"open":722,"high":816,"low":520,"close":835,"change":592,"percent_change":593,"volume":880,"transactions":9,"vwap":835},"2026-01-27",{"date":895,"open":520,"high":896,"low":520,"close":896,"change":371,"percent_change":372,"volume":609,"transactions":9,"vwap":896},"2026-01-26",10.215,{"date":898,"open":368,"high":899,"low":367,"close":899,"change":250,"percent_change":251,"volume":900,"transactions":9,"vwap":899},"2026-01-23",10.205,5200,{"date":902,"open":368,"high":368,"low":520,"close":520,"change":260,"percent_change":261,"volume":903,"transactions":9,"vwap":520},"2026-01-22",12200,{"date":905,"open":722,"high":722,"low":906,"close":817,"change":187,"percent_change":188,"volume":766,"transactions":9,"vwap":817},"2026-01-21",10.181,{"date":908,"open":909,"high":816,"low":378,"close":835,"change":371,"percent_change":372,"volume":910,"transactions":9,"vwap":835},"2026-01-20",10.198,1400,{"date":912,"open":367,"high":835,"low":367,"close":817,"change":21,"percent_change":22,"volume":642,"transactions":9,"vwap":817},"2026-01-16",{"date":914,"open":378,"high":368,"low":378,"close":520,"change":915,"percent_change":916,"volume":910,"transactions":9,"vwap":520},"2026-01-15",0.021,0.21,{"date":918,"open":919,"high":659,"low":606,"close":606,"change":920,"percent_change":305,"volume":674,"transactions":9,"vwap":606},"2026-01-14",10.161,-0.011,{"date":922,"open":370,"high":367,"low":370,"close":367,"change":273,"percent_change":274,"volume":719,"transactions":9,"vwap":367},"2026-01-13",{"date":924,"open":520,"high":591,"low":370,"close":835,"change":267,"percent_change":268,"volume":910,"transactions":9,"vwap":835},"2026-01-12",{"date":926,"open":520,"high":520,"low":520,"close":520,"change":592,"percent_change":593,"volume":609,"transactions":9,"vwap":520},"2026-01-09",{"date":928,"open":370,"high":591,"low":370,"close":591,"change":250,"percent_change":251,"volume":729,"transactions":9,"vwap":591},"2026-01-08",{"date":930,"open":370,"high":591,"low":370,"close":732,"change":187,"percent_change":188,"volume":656,"transactions":9,"vwap":732},"2026-01-07",{"date":932,"open":520,"high":722,"low":520,"close":817,"change":739,"percent_change":80,"volume":681,"transactions":9,"vwap":817},"2026-01-06",{"date":934,"open":370,"high":520,"low":257,"close":370,"change":237,"percent_change":237,"volume":719,"transactions":9,"vwap":370},"2026-01-05",{"date":936,"open":243,"high":370,"low":243,"close":370,"change":21,"percent_change":22,"volume":656,"transactions":9,"vwap":370},"2026-01-02",{"date":938,"open":378,"high":520,"low":369,"close":369,"change":273,"percent_change":274,"volume":939,"transactions":9,"vwap":369},"2025-12-31",2700,{"date":941,"open":227,"high":367,"low":227,"close":367,"change":920,"percent_change":305,"volume":942,"transactions":9,"vwap":367},"2025-12-30",75500,{"date":944,"open":368,"high":816,"low":367,"close":906,"change":945,"percent_change":313,"volume":603,"transactions":9,"vwap":906},"2025-12-29",-0.009,{"date":947,"open":367,"high":368,"low":367,"close":368,"change":21,"percent_change":22,"volume":692,"transactions":9,"vwap":368},"2025-12-26",{"date":949,"open":367,"high":817,"low":367,"close":817,"change":237,"percent_change":237,"volume":660,"transactions":9,"vwap":817},"2025-12-24",{"date":951,"open":367,"high":817,"low":367,"close":817,"change":21,"percent_change":22,"volume":609,"transactions":9,"vwap":817},"2025-12-23",{"date":953,"open":842,"high":842,"low":367,"close":520,"change":273,"percent_change":954,"volume":726,"transactions":9,"vwap":520},"2025-12-22",-0.24,{"date":956,"open":367,"high":899,"low":367,"close":899,"change":319,"percent_change":320,"volume":609,"transactions":9,"vwap":899},"2025-12-19",{"date":958,"open":367,"high":842,"low":370,"close":816,"change":250,"percent_change":251,"volume":574,"transactions":9,"vwap":816},"2025-12-18",{"date":960,"open":378,"high":722,"low":378,"close":835,"change":371,"percent_change":372,"volume":565,"transactions":9,"vwap":835},"2025-12-17",{"date":962,"open":378,"high":817,"low":310,"close":817,"change":319,"percent_change":320,"volume":175,"transactions":9,"vwap":817},"2025-12-16",{"date":964,"open":520,"high":591,"low":520,"close":591,"change":371,"percent_change":372,"volume":609,"transactions":9,"vwap":591},"2025-12-15",{"date":966,"open":378,"high":368,"low":378,"close":368,"change":260,"percent_change":261,"volume":624,"transactions":9,"vwap":368},"2025-12-12",{"date":968,"open":243,"high":816,"low":243,"close":835,"change":237,"percent_change":237,"volume":873,"transactions":9,"vwap":835},"2025-12-11",{"date":970,"open":367,"high":816,"low":367,"close":835,"change":281,"percent_change":282,"volume":689,"transactions":9,"vwap":835},"2025-12-10",{"date":972,"open":257,"high":659,"low":257,"close":659,"change":260,"percent_change":261,"volume":609,"transactions":9,"vwap":659},"2025-12-09",{"date":974,"open":257,"high":367,"low":257,"close":367,"change":371,"percent_change":372,"volume":624,"transactions":9,"vwap":367},"2025-12-08",{"date":976,"open":257,"high":378,"low":257,"close":378,"change":237,"percent_change":237,"volume":609,"transactions":9,"vwap":378},"2025-12-05",{"date":978,"open":257,"high":378,"low":257,"close":378,"change":703,"percent_change":843,"volume":609,"transactions":9,"vwap":378},"2025-12-04",{"date":980,"open":482,"high":368,"low":257,"close":368,"change":250,"percent_change":251,"volume":876,"transactions":9,"vwap":368},"2025-12-03",{"date":982,"open":310,"high":659,"low":310,"close":659,"change":267,"percent_change":268,"volume":983,"transactions":9,"vwap":659},"2025-12-02",3600,{"date":985,"open":986,"high":370,"low":243,"close":370,"change":371,"percent_change":372,"volume":571,"transactions":9,"vwap":370},"2025-12-01",10.121,{"date":988,"open":367,"high":367,"low":243,"close":310,"change":334,"percent_change":361,"volume":711,"transactions":9,"vwap":310},"2025-11-28",{"date":990,"open":227,"high":817,"low":227,"close":520,"change":212,"percent_change":428,"volume":991,"transactions":9,"vwap":520},"2025-11-26",9400,{"date":993,"open":817,"high":994,"low":817,"close":994,"change":422,"percent_change":423,"volume":750,"transactions":9,"vwap":994},"2025-11-25",10.225,{"date":996,"open":520,"high":520,"low":520,"close":520,"change":237,"percent_change":237,"volume":609,"transactions":9,"vwap":520},"2025-11-24",{"date":998,"open":378,"high":520,"low":378,"close":520,"change":999,"percent_change":545,"volume":858,"transactions":9,"vwap":520},"2025-11-21",0.006,{"date":1001,"open":310,"high":732,"low":310,"close":1002,"change":1003,"percent_change":1004,"volume":660,"transactions":9,"vwap":1002},"2025-11-20",10.174,0.019,0.19,{"date":1006,"open":310,"high":520,"low":310,"close":482,"change":1007,"percent_change":1008,"volume":642,"transactions":9,"vwap":482},"2025-11-19",-0.135,-1.31,{"date":1010,"open":370,"high":24,"low":370,"close":24,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":24},"2025-11-18",0.115,1.13,4300,{"date":1015,"open":732,"high":732,"low":732,"close":732,"change":371,"percent_change":372,"volume":729,"transactions":9,"vwap":732},"2025-11-17",{"date":1017,"open":659,"high":659,"low":659,"close":659,"change":260,"percent_change":261,"volume":600,"transactions":9,"vwap":659},"2025-11-14",{"date":1019,"open":368,"high":591,"low":257,"close":367,"change":21,"percent_change":22,"volume":1020,"transactions":9,"vwap":367},"2025-11-13",14700,{"date":1022,"open":310,"high":659,"low":310,"close":659,"change":267,"percent_change":268,"volume":692,"transactions":9,"vwap":659},"2025-11-12",{"date":1024,"open":310,"high":378,"low":310,"close":370,"change":1025,"percent_change":1026,"volume":696,"transactions":9,"vwap":370},"2025-11-11",-0.016,-0.16,{"date":1028,"open":310,"high":520,"low":310,"close":1029,"change":1030,"percent_change":1031,"volume":579,"transactions":9,"vwap":1029},"2025-11-10",10.166,0.011,0.11,{"date":1033,"open":1034,"high":378,"low":482,"close":482,"change":21,"percent_change":22,"volume":1035,"transactions":9,"vwap":482},"2025-11-07",10.158,900,{"date":1037,"open":257,"high":370,"low":257,"close":370,"change":371,"percent_change":372,"volume":750,"transactions":9,"vwap":370},"2025-11-06",{"date":1039,"open":310,"high":520,"low":243,"close":310,"change":260,"percent_change":261,"volume":1040,"transactions":9,"vwap":310},"2025-11-05",4200,{"date":1042,"open":378,"high":368,"low":369,"close":369,"change":319,"percent_change":320,"volume":1043,"transactions":9,"vwap":369},"2025-11-04",5800,{"date":1045,"open":1046,"high":378,"low":243,"close":378,"change":281,"percent_change":282,"volume":1047,"transactions":9,"vwap":378},"2025-11-03",10.122,6700,{"date":1049,"open":367,"high":367,"low":257,"close":257,"change":592,"percent_change":593,"volume":1050,"transactions":9,"vwap":257},"2025-10-31",2500,{"date":1052,"open":257,"high":370,"low":257,"close":370,"change":334,"percent_change":361,"volume":660,"transactions":9,"vwap":370},"2025-10-30",{"date":1054,"open":849,"high":849,"low":520,"close":368,"change":260,"percent_change":261,"volume":750,"transactions":9,"vwap":368},"2025-10-29",{"date":1056,"open":367,"high":816,"low":367,"close":835,"change":549,"percent_change":550,"volume":1013,"transactions":9,"vwap":835},"2025-10-28",{"date":1058,"open":816,"high":831,"low":370,"close":831,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":831},"2025-10-27",0.065,0.64,29600,{"date":1063,"open":1064,"high":1064,"low":817,"close":817,"change":334,"percent_change":361,"volume":820,"transactions":9,"vwap":817},"2025-10-24",10.187,{"date":1066,"open":816,"high":849,"low":816,"close":994,"change":999,"percent_change":545,"volume":1067,"transactions":9,"vwap":994},"2025-10-23",41100,{"date":1069,"open":722,"high":816,"low":722,"close":1070,"change":1003,"percent_change":1004,"volume":880,"transactions":9,"vwap":1070},"2025-10-22",10.219,{"date":1072,"open":732,"high":591,"low":732,"close":591,"change":237,"percent_change":237,"volume":729,"transactions":9,"vwap":591},"2025-10-21",{"date":1074,"open":520,"high":1075,"low":520,"close":591,"change":250,"percent_change":251,"volume":1013,"transactions":9,"vwap":591},"2025-10-20",10.206,{"date":1077,"open":732,"high":732,"low":732,"close":732,"change":21,"percent_change":22,"volume":766,"transactions":9,"vwap":732},"2025-10-17",{"date":1079,"open":722,"high":722,"low":367,"close":367,"change":273,"percent_change":274,"volume":609,"transactions":9,"vwap":367},"2025-10-16",{"date":1081,"open":816,"high":816,"low":835,"close":835,"change":250,"percent_change":251,"volume":711,"transactions":9,"vwap":835},"2025-10-15",{"date":1083,"open":257,"high":722,"low":257,"close":367,"change":237,"percent_change":237,"volume":600,"transactions":9,"vwap":367},"2025-10-14",{"date":1085,"open":368,"high":368,"low":367,"close":367,"change":592,"percent_change":593,"volume":609,"transactions":9,"vwap":367},"2025-10-13",{"date":1087,"open":310,"high":1088,"low":310,"close":368,"change":260,"percent_change":261,"volume":1089,"transactions":9,"vwap":368},"2025-10-10",10.203,8800,{"date":1091,"open":835,"high":835,"low":835,"close":835,"change":281,"percent_change":282,"volume":729,"transactions":9,"vwap":835},"2025-10-09",{"date":1093,"open":659,"high":659,"low":659,"close":659,"change":319,"percent_change":320,"volume":729,"transactions":9,"vwap":659},"2025-10-08",{"date":1095,"open":368,"high":591,"low":520,"close":520,"change":250,"percent_change":251,"volume":1096,"transactions":9,"vwap":520},"2025-10-07",3300,{"date":1098,"open":591,"high":591,"low":482,"close":482,"change":703,"percent_change":843,"volume":621,"transactions":9,"vwap":482},"2025-10-06",{"date":1100,"open":591,"high":591,"low":817,"close":817,"change":267,"percent_change":268,"volume":696,"transactions":9,"vwap":817},"2025-10-03",{"date":1102,"open":370,"high":367,"low":370,"close":367,"change":371,"percent_change":372,"volume":588,"transactions":9,"vwap":367},"2025-10-02",{"date":1104,"open":310,"high":378,"low":257,"close":378,"change":371,"percent_change":372,"volume":612,"transactions":9,"vwap":378},"2025-10-01",{"date":1106,"open":520,"high":591,"low":226,"close":370,"change":21,"percent_change":22,"volume":1107,"transactions":9,"vwap":370},"2025-09-30",11500,{"date":1109,"open":520,"high":520,"low":226,"close":369,"change":549,"percent_change":550,"volume":1110,"transactions":9,"vwap":369},"2025-09-29",74700,{"date":1112,"open":849,"high":842,"low":591,"close":591,"change":187,"percent_change":188,"volume":660,"transactions":9,"vwap":591},"2025-09-26",{"date":1114,"open":591,"high":842,"low":370,"close":722,"change":371,"percent_change":372,"volume":1115,"transactions":9,"vwap":722},"2025-09-25",15800,{"date":1117,"open":849,"high":1118,"low":368,"close":591,"change":525,"percent_change":526,"volume":656,"transactions":9,"vwap":591},"2025-09-24",10.239,{"date":1120,"open":367,"high":849,"low":378,"close":520,"change":1121,"percent_change":229,"volume":1050,"transactions":9,"vwap":520},"2025-09-23",-0.007,{"date":1123,"open":849,"high":849,"low":1064,"close":1064,"change":577,"percent_change":578,"volume":609,"transactions":9,"vwap":1064},"2025-09-22",{"date":1125,"open":378,"high":842,"low":378,"close":378,"change":196,"percent_change":536,"volume":1126,"transactions":9,"vwap":378},"2025-09-19",10100,{"date":1128,"open":591,"high":849,"low":378,"close":835,"change":273,"percent_change":954,"volume":1129,"transactions":9,"vwap":835},"2025-09-18",10700,{"date":1131,"open":816,"high":816,"low":816,"close":816,"change":237,"percent_change":237,"volume":600,"transactions":9,"vwap":816},"2025-09-17",{"date":1133,"open":816,"high":816,"low":816,"close":816,"change":237,"percent_change":237,"volume":175,"transactions":9,"vwap":816},"2025-09-16",{"date":1135,"open":722,"high":849,"low":722,"close":816,"change":22,"percent_change":51,"volume":621,"transactions":9,"vwap":816},"2025-09-15",{"date":1137,"open":367,"high":367,"low":367,"close":367,"change":319,"percent_change":320,"volume":729,"transactions":9,"vwap":367},"2025-09-12",{"date":1139,"open":816,"high":816,"low":817,"close":817,"change":267,"percent_change":268,"volume":726,"transactions":9,"vwap":817},"2025-09-11",{"date":1141,"open":722,"high":722,"low":367,"close":367,"change":592,"percent_change":593,"volume":624,"transactions":9,"vwap":367},"2025-09-10",{"date":1143,"open":310,"high":591,"low":310,"close":368,"change":422,"percent_change":423,"volume":633,"transactions":9,"vwap":368},"2025-09-09",{"date":1145,"open":378,"high":368,"low":226,"close":369,"change":260,"percent_change":261,"volume":1146,"transactions":9,"vwap":369},"2025-09-08",7400,{"date":1148,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":372,"volume":729,"transactions":9,"vwap":370},"2025-09-05",{"date":1150,"open":512,"high":310,"low":512,"close":310,"change":703,"percent_change":843,"volume":766,"transactions":9,"vwap":310},"2025-09-04",{"date":1152,"open":367,"high":367,"low":367,"close":367,"change":22,"percent_change":51,"volume":729,"transactions":9,"vwap":367},"2025-09-03",{"date":1154,"open":370,"high":370,"low":243,"close":243,"change":261,"percent_change":1155,"volume":1156,"transactions":9,"vwap":243},"2025-09-02",-0.49,8500,{"date":1158,"open":370,"high":520,"low":227,"close":367,"change":525,"percent_change":526,"volume":1159,"transactions":9,"vwap":367},"2025-08-29",7200,{"date":1161,"open":370,"high":370,"low":370,"close":370,"change":229,"percent_change":1162,"volume":729,"transactions":9,"vwap":370},"2025-08-28",-0.68,{"date":1164,"open":849,"high":1165,"low":816,"close":816,"change":237,"percent_change":237,"volume":1166,"transactions":9,"vwap":816},"2025-08-27",10.245,6000,{"date":1168,"open":816,"high":842,"low":816,"close":816,"change":592,"percent_change":593,"volume":1169,"transactions":9,"vwap":816},"2025-08-26",8700,{"date":1171,"open":722,"high":842,"low":310,"close":842,"change":739,"percent_change":80,"volume":612,"transactions":9,"vwap":842},"2025-08-25",{"date":1173,"open":1174,"high":842,"low":1174,"close":899,"change":319,"percent_change":320,"volume":1175,"transactions":9,"vwap":899},"2025-08-22",10.197,14300,{"date":1177,"open":368,"high":1178,"low":368,"close":816,"change":151,"percent_change":1179,"volume":828,"transactions":9,"vwap":816},"2025-08-21",10.235,0.39,{"date":1181,"open":591,"high":816,"low":732,"close":520,"change":371,"percent_change":372,"volume":1182,"transactions":9,"vwap":520},"2025-08-20",49900,{"date":1184,"open":368,"high":591,"low":310,"close":367,"change":21,"percent_change":22,"volume":600,"transactions":9,"vwap":367},"2025-08-19",{"date":1186,"open":257,"high":368,"low":257,"close":659,"change":187,"percent_change":188,"volume":696,"transactions":9,"vwap":659},"2025-08-18",{"date":1188,"open":520,"high":591,"low":482,"close":732,"change":260,"percent_change":261,"volume":681,"transactions":9,"vwap":732},"2025-08-15",{"date":1190,"open":652,"high":368,"low":243,"close":520,"change":739,"percent_change":80,"volume":1191,"transactions":9,"vwap":520},"2025-08-14",3800,{"date":1193,"open":369,"high":369,"low":369,"close":369,"change":212,"percent_change":428,"volume":729,"transactions":9,"vwap":369},"2025-08-13",{"date":1195,"open":367,"high":591,"low":378,"close":368,"change":739,"percent_change":80,"volume":880,"transactions":9,"vwap":368},"2025-08-12",{"date":1197,"open":243,"high":520,"low":226,"close":482,"change":319,"percent_change":320,"volume":858,"transactions":9,"vwap":482},"2025-08-11",{"date":1199,"open":367,"high":591,"low":243,"close":367,"change":525,"percent_change":526,"volume":719,"transactions":9,"vwap":367},"2025-08-08",{"date":1201,"open":378,"high":1202,"low":370,"close":370,"change":267,"percent_change":268,"volume":1050,"transactions":9,"vwap":370},"2025-08-07",10.171,{"date":1204,"open":369,"high":606,"low":384,"close":384,"change":21,"percent_change":22,"volume":624,"transactions":9,"vwap":384},"2025-08-06",{"date":1206,"open":1207,"high":378,"low":1208,"close":257,"change":703,"percent_change":704,"volume":1209,"transactions":9,"vwap":257},"2025-08-05",10.129,10.102,7100,{"date":1211,"open":378,"high":520,"low":378,"close":378,"change":237,"percent_change":237,"volume":603,"transactions":9,"vwap":378},"2025-08-04",{"date":1213,"open":288,"high":367,"low":288,"close":378,"change":250,"percent_change":251,"volume":588,"transactions":9,"vwap":378},"2025-08-01",{"date":1215,"open":378,"high":378,"low":257,"close":384,"change":319,"percent_change":320,"volume":649,"transactions":9,"vwap":384},"2025-07-31",{"date":1217,"open":310,"high":370,"low":1218,"close":370,"change":592,"percent_change":593,"volume":1219,"transactions":9,"vwap":370},"2025-07-30",10.139,23900,{"date":1221,"open":520,"high":520,"low":378,"close":367,"change":267,"percent_change":268,"volume":681,"transactions":9,"vwap":367},"2025-07-29",{"date":1223,"open":482,"high":482,"low":482,"close":482,"change":260,"percent_change":261,"volume":609,"transactions":9,"vwap":482},"2025-07-28",{"date":1225,"open":370,"high":378,"low":370,"close":378,"change":187,"percent_change":188,"volume":766,"transactions":9,"vwap":378},"2025-07-25",{"date":1227,"open":367,"high":367,"low":367,"close":367,"change":237,"percent_change":237,"volume":1228,"transactions":9,"vwap":367},"2025-07-24",10400,{"date":1230,"open":368,"high":368,"low":367,"close":367,"change":319,"percent_change":320,"volume":1040,"transactions":9,"vwap":367},"2025-07-23",{"date":1232,"open":817,"high":817,"low":817,"close":817,"change":319,"percent_change":320,"volume":729,"transactions":9,"vwap":817},"2025-07-22",{"date":1234,"open":591,"high":591,"low":368,"close":591,"change":281,"percent_change":855,"volume":656,"transactions":9,"vwap":591},"2025-07-21",{"date":1236,"open":378,"high":1237,"low":378,"close":367,"change":237,"percent_change":237,"volume":939,"transactions":9,"vwap":367},"2025-07-18",10.189,{"date":1239,"open":367,"high":367,"low":367,"close":367,"change":371,"percent_change":372,"volume":660,"transactions":9,"vwap":367},"2025-07-17",{"date":1241,"open":378,"high":378,"low":378,"close":378,"change":237,"percent_change":237,"volume":729,"transactions":9,"vwap":378},"2025-07-16",{"date":1243,"open":310,"high":378,"low":310,"close":378,"change":525,"percent_change":526,"volume":1126,"transactions":9,"vwap":378},"2025-07-15",{"date":1245,"open":227,"high":368,"low":227,"close":310,"change":281,"percent_change":282,"volume":1246,"transactions":9,"vwap":310},"2025-07-14",28700,{"date":1248,"open":227,"high":378,"low":227,"close":227,"change":237,"percent_change":237,"volume":719,"transactions":9,"vwap":227},"2025-07-11",{"date":1250,"open":659,"high":659,"low":227,"close":227,"change":703,"percent_change":704,"volume":873,"transactions":9,"vwap":227},"2025-07-10",{"date":1252,"open":367,"high":367,"low":310,"close":310,"change":237,"percent_change":237,"volume":729,"transactions":9,"vwap":310},"2025-07-09",{"date":1254,"open":367,"high":367,"low":310,"close":310,"change":21,"percent_change":22,"volume":609,"transactions":9,"vwap":310},"2025-07-08",{"date":1256,"open":367,"high":367,"low":226,"close":384,"change":237,"percent_change":237,"volume":1257,"transactions":9,"vwap":384},"2025-07-07",1900,{"date":1259,"open":384,"high":384,"low":384,"close":384,"change":237,"percent_change":237,"volume":729,"transactions":9,"vwap":384},"2025-07-03",{"date":1261,"open":367,"high":367,"low":384,"close":384,"change":260,"percent_change":261,"volume":681,"transactions":9,"vwap":384},"2025-07-02",{"date":1263,"open":695,"high":520,"low":761,"close":310,"change":592,"percent_change":593,"volume":1264,"transactions":9,"vwap":310},"2025-07-01",15400,{"date":1266,"open":378,"high":367,"low":397,"close":378,"change":371,"percent_change":372,"volume":876,"transactions":9,"vwap":378},"2025-06-30",{"date":1268,"open":243,"high":368,"low":243,"close":370,"change":273,"percent_change":274,"volume":1269,"transactions":9,"vwap":370},"2025-06-27",68600,{"date":1271,"open":367,"high":732,"low":367,"close":732,"change":187,"percent_change":188,"volume":1035,"transactions":9,"vwap":732},"2025-06-26",{"date":1273,"open":310,"high":817,"low":310,"close":817,"change":237,"percent_change":237,"volume":705,"transactions":9,"vwap":817},"2025-06-25",{"date":1275,"open":817,"high":817,"low":817,"close":817,"change":250,"percent_change":251,"volume":729,"transactions":9,"vwap":817},"2025-06-24",{"date":1277,"open":368,"high":368,"low":378,"close":378,"change":525,"percent_change":526,"volume":711,"transactions":9,"vwap":378},"2025-06-23",{"date":1279,"open":310,"high":310,"low":310,"close":310,"change":237,"percent_change":237,"volume":729,"transactions":9,"vwap":310},"2025-06-20",{"date":1281,"open":370,"high":370,"low":310,"close":310,"change":260,"percent_change":261,"volume":609,"transactions":9,"vwap":310},"2025-06-18",{"date":1283,"open":403,"high":403,"low":243,"close":369,"change":267,"percent_change":268,"volume":766,"transactions":9,"vwap":369},"2025-06-17",{"date":1285,"open":257,"high":257,"low":257,"close":257,"change":703,"percent_change":704,"volume":729,"transactions":9,"vwap":257},"2025-06-16",{"date":1287,"open":761,"high":378,"low":761,"close":378,"change":250,"percent_change":251,"volume":696,"transactions":9,"vwap":378},"2025-06-13",{"date":1289,"open":384,"high":384,"low":384,"close":384,"change":371,"percent_change":372,"volume":729,"transactions":9,"vwap":384},"2025-06-12",{"date":1291,"open":1292,"high":1292,"low":397,"close":397,"change":196,"percent_change":536,"volume":910,"transactions":9,"vwap":397},"2025-06-11",10.128,{"date":1294,"open":378,"high":378,"low":378,"close":378,"change":422,"percent_change":423,"volume":624,"transactions":9,"vwap":378},"2025-06-10",{"date":1296,"open":1297,"high":370,"low":288,"close":325,"change":21,"percent_change":22,"volume":681,"transactions":9,"vwap":325},"2025-06-09",10.081,{"date":1299,"open":370,"high":370,"low":227,"close":227,"change":260,"percent_change":261,"volume":624,"transactions":9,"vwap":227},"2025-06-06",{"date":1301,"open":310,"high":370,"low":325,"close":325,"change":260,"percent_change":261,"volume":1302,"transactions":9,"vwap":325},"2025-06-05",277300,{"date":1304,"open":310,"high":482,"low":243,"close":243,"change":21,"percent_change":22,"volume":1305,"transactions":9,"vwap":243},"2025-06-04",4100,{"date":1307,"open":370,"high":370,"low":325,"close":325,"change":371,"percent_change":372,"volume":600,"transactions":9,"vwap":325},"2025-06-03",{"date":1309,"open":340,"high":340,"low":340,"close":340,"change":21,"percent_change":22,"volume":729,"transactions":9,"vwap":340},"2025-06-02",{"date":1311,"open":257,"high":257,"low":226,"close":226,"change":21,"percent_change":22,"volume":1257,"transactions":9,"vwap":226},"2025-05-30",{"date":1313,"open":227,"high":227,"low":259,"close":259,"change":212,"percent_change":428,"volume":1314,"transactions":9,"vwap":259},"2025-05-29",7700,{"date":1316,"open":310,"high":310,"low":310,"close":310,"change":260,"percent_change":261,"volume":729,"transactions":9,"vwap":310},"2025-05-28",{"date":1318,"open":403,"high":378,"low":369,"close":369,"change":371,"percent_change":372,"volume":1035,"transactions":9,"vwap":369},"2025-05-27",{"date":1320,"open":384,"high":384,"low":384,"close":384,"change":21,"percent_change":22,"volume":729,"transactions":9,"vwap":384},"2025-05-23",{"date":1322,"open":378,"high":378,"low":257,"close":257,"change":260,"percent_change":261,"volume":642,"transactions":9,"vwap":257},"2025-05-22",{"date":1324,"open":378,"high":378,"low":384,"close":384,"change":273,"percent_change":274,"volume":624,"transactions":9,"vwap":384},"2025-05-21",{"date":1326,"open":378,"high":378,"low":378,"close":378,"change":371,"percent_change":372,"volume":609,"transactions":9,"vwap":378},"2025-05-20",{"date":1328,"open":310,"high":370,"low":227,"close":370,"change":22,"percent_change":204,"volume":991,"transactions":9,"vwap":370},"2025-05-19",{"date":1330,"open":226,"high":226,"low":226,"close":226,"change":237,"percent_change":237,"volume":729,"transactions":9,"vwap":226},"2025-05-16",{"date":1332,"open":226,"high":226,"low":226,"close":226,"change":371,"percent_change":372,"volume":729,"transactions":9,"vwap":226},"2025-05-15",{"date":1334,"open":243,"high":243,"low":279,"close":279,"change":1335,"percent_change":1336,"volume":609,"transactions":9,"vwap":279},"2025-05-14",-0.123,-1.2,{"date":1338,"open":243,"high":1339,"low":243,"close":1339,"change":1340,"percent_change":1341,"volume":729,"transactions":9,"vwap":1339},"2025-05-13",10.213,0.128,1.27,{"date":1343,"open":520,"high":520,"low":236,"close":236,"change":371,"percent_change":372,"volume":681,"transactions":9,"vwap":236},"2025-05-12",{"date":1345,"open":774,"high":774,"low":774,"close":774,"change":237,"percent_change":237,"volume":692,"transactions":9,"vwap":774},"2025-05-09",{"date":1347,"open":774,"high":774,"low":774,"close":774,"change":237,"percent_change":237,"volume":729,"transactions":9,"vwap":774},"2025-05-08",{"date":1349,"open":227,"high":227,"low":774,"close":774,"change":21,"percent_change":22,"volume":766,"transactions":9,"vwap":774},"2025-05-07",{"date":1351,"open":244,"high":244,"low":244,"close":244,"change":371,"percent_change":372,"volume":729,"transactions":9,"vwap":244},"2025-05-06",{"date":1353,"open":210,"high":210,"low":210,"close":210,"change":260,"percent_change":261,"volume":729,"transactions":9,"vwap":210},"2025-05-05",{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":237,"percent_change":237,"volume":729,"transactions":9,"vwap":1356},"2025-05-02",10.065,{"date":1358,"open":228,"high":226,"low":220,"close":1356,"change":371,"percent_change":372,"volume":1359,"transactions":9,"vwap":1356},"2025-05-01",150900,{"date":1361,"open":288,"high":288,"low":1362,"close":1362,"change":319,"percent_change":320,"volume":910,"transactions":9,"vwap":1362},"2025-04-30",10.055,{"date":1364,"open":19,"high":244,"low":19,"close":244,"change":334,"percent_change":1365,"volume":568,"transactions":9,"vwap":244},"2025-04-29",-0.4,{"date":1367,"open":288,"high":227,"low":194,"close":227,"change":281,"percent_change":282,"volume":1368,"transactions":9,"vwap":227},"2025-04-28",11700,{"date":1370,"open":288,"high":288,"low":288,"close":288,"change":237,"percent_change":237,"volume":729,"transactions":9,"vwap":288},"2025-04-25",{"date":180,"open":227,"high":243,"low":288,"close":288,"change":703,"percent_change":704,"volume":1372,"transactions":9,"vwap":288},8300]