[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OYSE":3,"homepage-market-summary":27,"stock-historical-OYSE":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OYSE","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Oyster Enterprises II Acquisition Corp Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Oyster Enterprises II Acquisition Corp is a blank check company.","2","Miami, FL",false,{"close":16,"open":16,"high":16,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":16,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},10.42,10.405,0.015,0.14,15103.0005,21,10.4196,10.02,20087.51009896875,100,286,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":14,"sparkline":36,"date":37},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":37},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":37},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":14,"sparkline":57,"date":37},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":14,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":37},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":37},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":71,"sparkline":87,"date":37},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":37},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":63,"price":139,"is_up":14},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":63,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},1,1000,{"period_high":16,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},9.9,36487,10435402.262169,4.62,"2025-07-11",[180,181,188,195,205,213,218,222,226,233,239,245,252,258,264,268,273,279,286,290,294,299,305,310,314,318,322,327,334,342,345,347,350,353,355,357,359,361,365,367,369,371,374,377,382,386,389,391,393,396,399,401,403,405,407,409,411,413,415,417,420,423,425,427,429,431,434,436,438,441,445,448,450,453,457,462,465,467,470,474,477,479,481,483,485,489,491,493,495,500,502,505,507,510,512,515,518,523,526,528,530,532,534,536,538,541,544,548,551,553,556,559,561,563,565,567,571,573,575,577,579,582,586,589,591,593,598,603,605,607,610,612,614,616,618,620,622,626,632,634,636,638,640,642,644,647,651,653,656,658,660,665,668,670,672,674,676,678,680,682,684,687,691,693,695,697,699,704,707,709,711,715,717,720,722,725,731,737,739,741,744,748,752,755,757,759,761,766,769,774,776,778,781,783,785,787,790,793,795,798,802,804,809,812,816,822,824,826,828,830,835,838,843,848,850,852,854,856,859,861,864,866,869,875,878,881,884,886,889,891,893,898,900,902,904,906,908,910,912,916,919,921,923,926,929,933,936,939,943,947,949,952,954,956,959,962,965,968,973,976,979,983,987,990,995,1000,1003,1006,1010,1015,1017,1020,1024,1029,1031,1034,1037,1039,1044,1049,1051,1054,1056,1059,1064,1069],{"date":5,"open":16,"high":16,"low":16,"close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":17,"high":183,"low":17,"close":17,"change":184,"percent_change":69,"volume":185,"transactions":186,"vwap":187},"2026-09-29",10.41,0.0075,28829,28,10.4052,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":190},"2026-09-25",10.3975,0.0025,0.02,587,8,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-24",10.39,10.4,10.395,0.005,0.05,125057.4879,236,10.3958,{"date":206,"open":197,"high":197,"low":207,"close":197,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-22",10.38,0.01,0.1,1749,12,10.3881,{"date":214,"open":207,"high":197,"low":207,"close":207,"change":215,"percent_change":215,"volume":216,"transactions":217,"vwap":207},"2026-09-17",0,500618,50,{"date":219,"open":207,"high":207,"low":207,"close":207,"change":215,"percent_change":215,"volume":220,"transactions":221,"vwap":207},"2026-09-16",100120,11,{"date":223,"open":207,"high":207,"low":207,"close":207,"change":224,"percent_change":-6,"volume":225,"transactions":221,"vwap":207},"2026-09-11",-0.0001,146375,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":215,"volume":230,"transactions":231,"vwap":232},"2026-09-09",10.3801,0.0001,415,36,10.3854,{"date":234,"open":207,"high":207,"low":207,"close":207,"change":235,"percent_change":236,"volume":237,"transactions":194,"vwap":238},"2026-09-08",-0.01,-0.1,176,10.3806,{"date":240,"open":197,"high":197,"low":197,"close":197,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":197},"2026-09-02",-0.0061,-0.06,250086,74,{"date":246,"open":197,"high":247,"low":197,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":197},"2026-09-01",10.3961,0.0261,0.25,279924,35,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":208,"percent_change":209,"volume":255,"transactions":256,"vwap":257},"2026-08-31",10.37,808,10,10.3726,{"date":259,"open":260,"high":260,"low":260,"close":260,"change":235,"percent_change":236,"volume":261,"transactions":262,"vwap":263},"2026-08-28",10.36,208,7,10.3606,{"date":265,"open":254,"high":254,"low":254,"close":254,"change":235,"percent_change":236,"volume":266,"transactions":267,"vwap":254},"2026-08-27",95006,6,{"date":269,"open":260,"high":207,"low":260,"close":207,"change":192,"percent_change":270,"volume":271,"transactions":21,"vwap":272},"2026-08-26",0.19,382713,10.3707,{"date":274,"open":207,"high":207,"low":260,"close":260,"change":143,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-25",-0.19,3016,22,10.3634,{"date":280,"open":207,"high":207,"low":207,"close":207,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-24",0.03,0.29,219,19,10.3781,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":215,"percent_change":215,"volume":289,"transactions":284,"vwap":288},"2026-08-19",10.35,11544,{"date":291,"open":288,"high":288,"low":288,"close":288,"change":215,"percent_change":215,"volume":292,"transactions":262,"vwap":293},"2026-08-17",215,10.3499,{"date":295,"open":288,"high":288,"low":288,"close":288,"change":208,"percent_change":209,"volume":296,"transactions":297,"vwap":298},"2026-08-14",523.289217,13,10.3496,{"date":300,"open":301,"high":301,"low":302,"close":301,"change":215,"percent_change":215,"volume":303,"transactions":221,"vwap":304},"2026-08-13",10.34,10.33,7062,10.3308,{"date":306,"open":302,"high":301,"low":302,"close":301,"change":215,"percent_change":215,"volume":307,"transactions":308,"vwap":309},"2026-08-12",275,17,10.3339,{"date":311,"open":301,"high":301,"low":301,"close":301,"change":208,"percent_change":209,"volume":312,"transactions":313,"vwap":301},"2026-08-10",15015,14,{"date":315,"open":302,"high":302,"low":302,"close":302,"change":215,"percent_change":215,"volume":316,"transactions":297,"vwap":317},"2026-08-06",1213,10.3298,{"date":319,"open":302,"high":302,"low":302,"close":302,"change":208,"percent_change":209,"volume":320,"transactions":262,"vwap":321},"2026-08-04",508,10.3297,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":215,"percent_change":215,"volume":325,"transactions":256,"vwap":326},"2026-07-31",10.32,806,10.3199,{"date":328,"open":324,"high":324,"low":329,"close":324,"change":330,"percent_change":331,"volume":332,"transactions":277,"vwap":333},"2026-07-29",10.31,0.04,0.39,19354,10.3142,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-07-28",10.28,-0.03,-0.29,764.484552,9,10.2808,{"date":343,"open":329,"high":329,"low":329,"close":329,"change":215,"percent_change":215,"volume":344,"transactions":340,"vwap":329},"2026-07-23",613,{"date":346,"open":329,"high":329,"low":329,"close":329,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":329},"2026-07-17",{"date":348,"open":329,"high":329,"low":329,"close":329,"change":192,"percent_change":270,"volume":349,"transactions":9,"vwap":329},"2026-07-16",5000,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":352},"2026-07-15",10.29,{"date":354,"open":352,"high":352,"low":352,"close":352,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":352},"2026-07-14",{"date":356,"open":352,"high":352,"low":352,"close":352,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":352},"2026-07-13",{"date":358,"open":352,"high":352,"low":352,"close":352,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":352},"2026-07-10",{"date":360,"open":352,"high":352,"low":352,"close":352,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":352},"2026-07-09",{"date":362,"open":363,"high":363,"low":352,"close":352,"change":143,"percent_change":275,"volume":364,"transactions":9,"vwap":352},"2026-07-08",10.3,4800,{"date":366,"open":329,"high":329,"low":329,"close":329,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":329},"2026-07-07",{"date":368,"open":329,"high":329,"low":329,"close":329,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":329},"2026-07-06",{"date":370,"open":329,"high":329,"low":329,"close":329,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":329},"2026-07-02",{"date":372,"open":329,"high":329,"low":329,"close":329,"change":192,"percent_change":270,"volume":373,"transactions":9,"vwap":329},"2026-07-01",24400,{"date":375,"open":301,"high":301,"low":352,"close":352,"change":192,"percent_change":270,"volume":376,"transactions":9,"vwap":352},"2026-06-30",30000,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":143,"percent_change":275,"volume":381,"transactions":9,"vwap":380},"2026-06-29",10.26,10.27,500,{"date":383,"open":384,"high":384,"low":352,"close":352,"change":208,"percent_change":209,"volume":385,"transactions":9,"vwap":352},"2026-06-26",10.292,700,{"date":387,"open":336,"high":336,"low":336,"close":336,"change":235,"percent_change":236,"volume":388,"transactions":9,"vwap":336},"2026-06-25",45000,{"date":390,"open":352,"high":352,"low":352,"close":352,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":352},"2026-06-24",{"date":392,"open":352,"high":352,"low":352,"close":352,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":352},"2026-06-23",{"date":394,"open":352,"high":352,"low":352,"close":352,"change":208,"percent_change":209,"volume":395,"transactions":9,"vwap":352},"2026-06-22",2500,{"date":397,"open":336,"high":336,"low":336,"close":336,"change":215,"percent_change":215,"volume":398,"transactions":9,"vwap":336},"2026-06-18",15000,{"date":400,"open":336,"high":336,"low":336,"close":336,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":336},"2026-06-17",{"date":402,"open":380,"high":336,"low":380,"close":336,"change":215,"percent_change":215,"volume":395,"transactions":9,"vwap":336},"2026-06-16",{"date":404,"open":336,"high":336,"low":336,"close":336,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":336},"2026-06-15",{"date":406,"open":336,"high":336,"low":336,"close":336,"change":208,"percent_change":209,"volume":349,"transactions":9,"vwap":336},"2026-06-12",{"date":408,"open":380,"high":380,"low":380,"close":380,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":380},"2026-06-11",{"date":410,"open":380,"high":380,"low":380,"close":380,"change":208,"percent_change":209,"volume":388,"transactions":9,"vwap":380},"2026-06-10",{"date":412,"open":379,"high":379,"low":379,"close":379,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":379},"2026-06-09",{"date":414,"open":379,"high":379,"low":379,"close":379,"change":235,"percent_change":236,"volume":25,"transactions":9,"vwap":379},"2026-06-08",{"date":416,"open":380,"high":380,"low":380,"close":380,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":380},"2026-06-05",{"date":418,"open":380,"high":380,"low":380,"close":380,"change":215,"percent_change":215,"volume":419,"transactions":9,"vwap":380},"2026-06-04",300,{"date":421,"open":380,"high":380,"low":380,"close":380,"change":208,"percent_change":209,"volume":422,"transactions":9,"vwap":380},"2026-06-03",2600,{"date":424,"open":379,"high":379,"low":379,"close":379,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":379},"2026-06-02",{"date":426,"open":379,"high":379,"low":379,"close":379,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":379},"2026-06-01",{"date":428,"open":379,"high":379,"low":379,"close":379,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":379},"2026-05-29",{"date":430,"open":379,"high":379,"low":379,"close":379,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":379},"2026-05-28",{"date":432,"open":379,"high":379,"low":379,"close":379,"change":143,"percent_change":275,"volume":433,"transactions":9,"vwap":379},"2026-05-27",10000,{"date":435,"open":336,"high":336,"low":336,"close":336,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":336},"2026-05-26",{"date":437,"open":336,"high":336,"low":336,"close":336,"change":281,"percent_change":282,"volume":433,"transactions":9,"vwap":336},"2026-05-22",{"date":439,"open":440,"high":440,"low":440,"close":440,"change":215,"percent_change":215,"volume":349,"transactions":9,"vwap":440},"2026-05-21",10.25,{"date":442,"open":443,"high":440,"low":443,"close":440,"change":208,"percent_change":209,"volume":444,"transactions":9,"vwap":440},"2026-05-20",10.245,11400,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":447},"2026-05-19",10.24,{"date":449,"open":447,"high":447,"low":447,"close":447,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":447},"2026-05-18",{"date":451,"open":443,"high":443,"low":447,"close":447,"change":215,"percent_change":215,"volume":452,"transactions":9,"vwap":447},"2026-05-15",38600,{"date":454,"open":447,"high":443,"low":455,"close":447,"change":208,"percent_change":209,"volume":456,"transactions":9,"vwap":447},"2026-05-14",10.235,385800,{"date":458,"open":459,"high":460,"low":459,"close":459,"change":281,"percent_change":282,"volume":461,"transactions":9,"vwap":459},"2026-05-13",10.23,10.255,25000,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":464},"2026-05-12",10.2,{"date":466,"open":464,"high":464,"low":464,"close":464,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":464},"2026-05-11",{"date":468,"open":459,"high":459,"low":464,"close":464,"change":337,"percent_change":338,"volume":469,"transactions":9,"vwap":464},"2026-05-08",75100,{"date":471,"open":459,"high":459,"low":459,"close":459,"change":472,"percent_change":143,"volume":473,"transactions":9,"vwap":459},"2026-05-07",-0.002,1700,{"date":475,"open":476,"high":476,"low":476,"close":476,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":476},"2026-05-06",10.232,{"date":478,"open":476,"high":476,"low":476,"close":476,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":476},"2026-05-05",{"date":480,"open":476,"high":476,"low":476,"close":476,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":476},"2026-05-04",{"date":482,"open":476,"high":476,"low":476,"close":476,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":476},"2026-05-01",{"date":484,"open":476,"high":476,"low":476,"close":476,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":476},"2026-04-30",{"date":486,"open":476,"high":476,"low":476,"close":476,"change":487,"percent_change":192,"volume":488,"transactions":9,"vwap":476},"2026-04-29",0.002,8400,{"date":490,"open":459,"high":459,"low":459,"close":459,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":459},"2026-04-28",{"date":492,"open":459,"high":459,"low":459,"close":459,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":459},"2026-04-27",{"date":494,"open":459,"high":459,"low":459,"close":459,"change":215,"percent_change":215,"volume":461,"transactions":9,"vwap":459},"2026-04-24",{"date":496,"open":497,"high":459,"low":498,"close":459,"change":215,"percent_change":215,"volume":499,"transactions":9,"vwap":459},"2026-04-23",10.22,10.215,17300,{"date":501,"open":459,"high":459,"low":459,"close":459,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":459},"2026-04-22",{"date":503,"open":497,"high":459,"low":497,"close":459,"change":208,"percent_change":209,"volume":504,"transactions":9,"vwap":459},"2026-04-21",5100,{"date":506,"open":497,"high":497,"low":497,"close":497,"change":208,"percent_change":209,"volume":381,"transactions":9,"vwap":497},"2026-04-20",{"date":508,"open":464,"high":509,"low":464,"close":509,"change":215,"percent_change":215,"volume":419,"transactions":9,"vwap":509},"2026-04-17",10.21,{"date":511,"open":509,"high":509,"low":509,"close":509,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":509},"2026-04-16",{"date":513,"open":509,"high":509,"low":509,"close":509,"change":192,"percent_change":514,"volume":25,"transactions":9,"vwap":509},"2026-04-15",0.2,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":517},"2026-04-14",10.19,{"date":519,"open":520,"high":521,"low":520,"close":517,"change":192,"percent_change":514,"volume":522,"transactions":9,"vwap":517},"2026-04-13",10.189,10.205,1400,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":215,"percent_change":215,"volume":25,"transactions":9,"vwap":525},"2026-04-10",10.17,{"date":527,"open":525,"high":525,"low":525,"close":525,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":525},"2026-04-09",{"date":529,"open":525,"high":525,"low":525,"close":525,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":525},"2026-04-08",{"date":531,"open":525,"high":525,"low":525,"close":525,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":525},"2026-04-07",{"date":533,"open":525,"high":525,"low":525,"close":525,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":525},"2026-04-06",{"date":535,"open":525,"high":525,"low":525,"close":525,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":525},"2026-04-02",{"date":537,"open":525,"high":525,"low":525,"close":525,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":525},"2026-04-01",{"date":539,"open":525,"high":525,"low":525,"close":525,"change":208,"percent_change":209,"volume":540,"transactions":9,"vwap":525},"2026-03-31",200,{"date":542,"open":525,"high":525,"low":543,"close":543,"change":235,"percent_change":236,"volume":381,"transactions":9,"vwap":543},"2026-03-30",10.16,{"date":545,"open":525,"high":546,"low":525,"close":525,"change":215,"percent_change":215,"volume":547,"transactions":9,"vwap":525},"2026-03-27",10.195,72400,{"date":549,"open":525,"high":525,"low":525,"close":525,"change":215,"percent_change":215,"volume":550,"transactions":9,"vwap":525},"2026-03-26",22500,{"date":552,"open":525,"high":525,"low":525,"close":525,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":525},"2026-03-25",{"date":554,"open":525,"high":525,"low":525,"close":525,"change":215,"percent_change":215,"volume":555,"transactions":9,"vwap":525},"2026-03-24",400,{"date":557,"open":525,"high":525,"low":525,"close":525,"change":215,"percent_change":215,"volume":558,"transactions":9,"vwap":525},"2026-03-23",3100,{"date":560,"open":525,"high":525,"low":525,"close":525,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":525},"2026-03-20",{"date":562,"open":525,"high":525,"low":525,"close":525,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":525},"2026-03-19",{"date":564,"open":525,"high":525,"low":525,"close":525,"change":215,"percent_change":215,"volume":419,"transactions":9,"vwap":525},"2026-03-18",{"date":566,"open":525,"high":525,"low":525,"close":525,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":525},"2026-03-17",{"date":568,"open":543,"high":525,"low":543,"close":525,"change":569,"percent_change":570,"volume":540,"transactions":9,"vwap":525},"2026-03-16",-0.07,-0.68,{"date":572,"open":447,"high":447,"low":447,"close":447,"change":208,"percent_change":209,"volume":419,"transactions":9,"vwap":447},"2026-03-13",{"date":574,"open":459,"high":459,"low":459,"close":459,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":459},"2026-03-12",{"date":576,"open":459,"high":459,"low":459,"close":459,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":459},"2026-03-11",{"date":578,"open":459,"high":459,"low":459,"close":459,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":459},"2026-03-10",{"date":580,"open":543,"high":459,"low":543,"close":459,"change":235,"percent_change":236,"volume":581,"transactions":9,"vwap":459},"2026-03-09",18000,{"date":583,"open":546,"high":440,"low":584,"close":447,"change":192,"percent_change":514,"volume":585,"transactions":9,"vwap":447},"2026-03-06",10.15,7000,{"date":587,"open":497,"high":497,"low":497,"close":497,"change":208,"percent_change":209,"volume":588,"transactions":9,"vwap":497},"2026-03-05",13300,{"date":590,"open":509,"high":509,"low":464,"close":509,"change":215,"percent_change":215,"volume":522,"transactions":9,"vwap":509},"2026-03-04",{"date":592,"open":509,"high":509,"low":509,"close":509,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":509},"2026-03-03",{"date":594,"open":509,"high":509,"low":517,"close":509,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":509},"2026-03-02",0.042,0.41,10300,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":602,"volume":540,"transactions":9,"vwap":600},"2026-02-27",10.168,0.018,0.18,{"date":604,"open":584,"high":584,"low":584,"close":584,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":584},"2026-02-26",{"date":606,"open":584,"high":584,"low":584,"close":584,"change":192,"percent_change":514,"volume":25,"transactions":9,"vwap":584},"2026-02-25",{"date":608,"open":609,"high":609,"low":609,"close":609,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":609},"2026-02-24",10.13,{"date":611,"open":609,"high":609,"low":609,"close":609,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":609},"2026-02-23",{"date":613,"open":609,"high":609,"low":609,"close":609,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":609},"2026-02-20",{"date":615,"open":609,"high":609,"low":609,"close":609,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":609},"2026-02-19",{"date":617,"open":609,"high":609,"low":609,"close":609,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":609},"2026-02-18",{"date":619,"open":609,"high":609,"low":609,"close":609,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":609},"2026-02-17",{"date":621,"open":609,"high":609,"low":609,"close":609,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":609},"2026-02-13",{"date":623,"open":525,"high":525,"low":609,"close":609,"change":624,"percent_change":625,"volume":597,"transactions":9,"vwap":609},"2026-02-12",-0.005,-0.05,{"date":627,"open":464,"high":464,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-02-11",10.135,-0.065,-0.64,5900,{"date":633,"open":464,"high":464,"low":464,"close":464,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":464},"2026-02-10",{"date":635,"open":464,"high":464,"low":464,"close":464,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":464},"2026-02-09",{"date":637,"open":464,"high":464,"low":464,"close":464,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":464},"2026-02-06",{"date":639,"open":464,"high":464,"low":464,"close":464,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":464},"2026-02-05",{"date":641,"open":464,"high":464,"low":464,"close":464,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":464},"2026-02-04",{"date":643,"open":464,"high":464,"low":464,"close":464,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":464},"2026-02-03",{"date":645,"open":464,"high":464,"low":464,"close":464,"change":215,"percent_change":215,"volume":646,"transactions":9,"vwap":464},"2026-02-02",33400,{"date":648,"open":543,"high":464,"low":584,"close":464,"change":649,"percent_change":650,"volume":385,"transactions":9,"vwap":464},"2026-01-30",-0.04,-0.39,{"date":652,"open":447,"high":447,"low":447,"close":447,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":447},"2026-01-29",{"date":654,"open":464,"high":447,"low":464,"close":447,"change":281,"percent_change":282,"volume":655,"transactions":9,"vwap":447},"2026-01-28",600,{"date":657,"open":509,"high":509,"low":509,"close":509,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":509},"2026-01-27",{"date":659,"open":509,"high":509,"low":509,"close":509,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":509},"2026-01-26",{"date":661,"open":464,"high":447,"low":662,"close":509,"change":209,"percent_change":663,"volume":664,"transactions":9,"vwap":509},"2026-01-23",10.18,0.99,174500,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":667},"2026-01-22",10.11,{"date":669,"open":667,"high":667,"low":667,"close":667,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":667},"2026-01-21",{"date":671,"open":667,"high":667,"low":667,"close":667,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":667},"2026-01-20",{"date":673,"open":667,"high":667,"low":667,"close":667,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":667},"2026-01-16",{"date":675,"open":667,"high":667,"low":667,"close":667,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":667},"2026-01-15",{"date":677,"open":667,"high":667,"low":667,"close":667,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":667},"2026-01-14",{"date":679,"open":667,"high":667,"low":667,"close":667,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":667},"2026-01-13",{"date":681,"open":667,"high":667,"low":667,"close":667,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":667},"2026-01-12",{"date":683,"open":667,"high":667,"low":667,"close":667,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":667},"2026-01-09",{"date":685,"open":667,"high":667,"low":667,"close":667,"change":208,"percent_change":209,"volume":686,"transactions":9,"vwap":667},"2026-01-08",900,{"date":688,"open":689,"high":689,"low":689,"close":689,"change":235,"percent_change":236,"volume":690,"transactions":9,"vwap":689},"2026-01-07",10.1,78100,{"date":692,"open":667,"high":667,"low":667,"close":667,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":667},"2026-01-06",{"date":694,"open":667,"high":667,"low":667,"close":667,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":667},"2026-01-05",{"date":696,"open":667,"high":667,"low":667,"close":667,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":667},"2026-01-02",{"date":698,"open":667,"high":667,"low":667,"close":667,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":667},"2025-12-31",{"date":700,"open":701,"high":667,"low":701,"close":667,"change":281,"percent_change":702,"volume":703,"transactions":9,"vwap":667},"2025-12-30",10.08,0.3,2000,{"date":705,"open":701,"high":701,"low":701,"close":701,"change":215,"percent_change":215,"volume":706,"transactions":9,"vwap":701},"2025-12-29",1100,{"date":708,"open":701,"high":701,"low":701,"close":701,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":701},"2025-12-26",{"date":710,"open":701,"high":701,"low":701,"close":701,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":701},"2025-12-24",{"date":712,"open":713,"high":713,"low":701,"close":701,"change":215,"percent_change":215,"volume":714,"transactions":9,"vwap":701},"2025-12-23",10.085,127100,{"date":716,"open":701,"high":701,"low":701,"close":701,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":701},"2025-12-22",{"date":718,"open":701,"high":701,"low":701,"close":701,"change":215,"percent_change":215,"volume":719,"transactions":9,"vwap":701},"2025-12-19",107100,{"date":721,"open":701,"high":701,"low":701,"close":701,"change":200,"percent_change":201,"volume":422,"transactions":9,"vwap":701},"2025-12-18",{"date":723,"open":724,"high":724,"low":724,"close":724,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":724},"2025-12-17",10.075,{"date":726,"open":667,"high":667,"low":727,"close":724,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":724},"2025-12-16",10.07,-0.034,-0.34,35200,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2025-12-15",10.109,-0.041,-0.4,1300,{"date":738,"open":584,"high":584,"low":584,"close":584,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":584},"2025-12-12",{"date":740,"open":584,"high":584,"low":584,"close":584,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":584},"2025-12-11",{"date":742,"open":743,"high":584,"low":743,"close":584,"change":215,"percent_change":215,"volume":558,"transactions":9,"vwap":584},"2025-12-10",10.14,{"date":745,"open":746,"high":584,"low":746,"close":584,"change":200,"percent_change":201,"volume":747,"transactions":9,"vwap":584},"2025-12-09",10.116,4600,{"date":749,"open":743,"high":584,"low":743,"close":750,"change":215,"percent_change":215,"volume":751,"transactions":9,"vwap":750},"2025-12-08",10.145,3000,{"date":753,"open":667,"high":584,"low":689,"close":750,"change":208,"percent_change":209,"volume":754,"transactions":9,"vwap":750},"2025-12-05",17100,{"date":756,"open":628,"high":628,"low":628,"close":628,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":628},"2025-12-04",{"date":758,"open":628,"high":628,"low":628,"close":628,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":628},"2025-12-03",{"date":760,"open":628,"high":628,"low":628,"close":628,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":628},"2025-12-02",{"date":762,"open":584,"high":584,"low":628,"close":628,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":628},"2025-12-01",0.035,0.35,32000,{"date":767,"open":584,"high":584,"low":689,"close":689,"change":649,"percent_change":650,"volume":768,"transactions":9,"vwap":689},"2025-11-28",1900,{"date":770,"open":609,"high":584,"low":609,"close":743,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":743},"2025-11-26",0.06,0.6,7600,{"date":775,"open":701,"high":701,"low":701,"close":701,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":701},"2025-11-25",{"date":777,"open":609,"high":609,"low":727,"close":701,"change":192,"percent_change":514,"volume":686,"transactions":9,"vwap":701},"2025-11-24",{"date":779,"open":780,"high":780,"low":780,"close":780,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":780},"2025-11-21",10.06,{"date":782,"open":780,"high":780,"low":780,"close":780,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":780},"2025-11-20",{"date":784,"open":780,"high":780,"low":780,"close":780,"change":235,"percent_change":236,"volume":25,"transactions":9,"vwap":780},"2025-11-19",{"date":786,"open":780,"high":727,"low":780,"close":727,"change":337,"percent_change":99,"volume":381,"transactions":9,"vwap":727},"2025-11-18",{"date":788,"open":689,"high":689,"low":689,"close":689,"change":143,"percent_change":789,"volume":655,"transactions":9,"vwap":689},"2025-11-17",-0.2,{"date":791,"open":792,"high":792,"low":792,"close":792,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":792},"2025-11-14",10.12,{"date":794,"open":792,"high":792,"low":792,"close":792,"change":215,"percent_change":215,"volume":686,"transactions":9,"vwap":792},"2025-11-13",{"date":796,"open":727,"high":792,"low":727,"close":792,"change":201,"percent_change":797,"volume":550,"transactions":9,"vwap":792},"2025-11-12",0.5,{"date":799,"open":800,"high":701,"low":727,"close":727,"change":208,"percent_change":209,"volume":801,"transactions":9,"vwap":727},"2025-11-11",10.074,2100,{"date":803,"open":780,"high":780,"low":780,"close":780,"change":200,"percent_change":201,"volume":419,"transactions":9,"vwap":780},"2025-11-10",{"date":805,"open":806,"high":780,"low":806,"close":807,"change":215,"percent_change":215,"volume":808,"transactions":9,"vwap":807},"2025-11-07",10.05,10.055,3600,{"date":810,"open":806,"high":727,"low":806,"close":807,"change":215,"percent_change":215,"volume":811,"transactions":9,"vwap":807},"2025-11-06",72200,{"date":813,"open":806,"high":727,"low":806,"close":807,"change":18,"percent_change":814,"volume":815,"transactions":9,"vwap":807},"2025-11-05",0.15,112900,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2025-11-04",10.04,-0.015,-0.15,16700,{"date":823,"open":807,"high":807,"low":807,"close":807,"change":200,"percent_change":201,"volume":540,"transactions":9,"vwap":807},"2025-11-03",{"date":825,"open":806,"high":806,"low":806,"close":806,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":806},"2025-10-31",{"date":827,"open":806,"high":806,"low":806,"close":806,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":806},"2025-10-30",{"date":829,"open":806,"high":806,"low":806,"close":806,"change":215,"percent_change":215,"volume":540,"transactions":9,"vwap":806},"2025-10-29",{"date":831,"open":832,"high":806,"low":833,"close":806,"change":215,"percent_change":215,"volume":834,"transactions":9,"vwap":806},"2025-10-28",10.047,10.045,60800,{"date":836,"open":806,"high":806,"low":806,"close":806,"change":215,"percent_change":215,"volume":837,"transactions":9,"vwap":806},"2025-10-27",11800,{"date":839,"open":840,"high":806,"low":840,"close":806,"change":625,"percent_change":841,"volume":842,"transactions":9,"vwap":806},"2025-10-24",10.03,-0.5,325000,{"date":844,"open":845,"high":846,"low":845,"close":689,"change":771,"percent_change":772,"volume":847,"transactions":9,"vwap":689},"2025-10-23",10.09,10.105,101500,{"date":849,"open":818,"high":818,"low":818,"close":818,"change":143,"percent_change":789,"volume":25,"transactions":9,"vwap":818},"2025-10-22",{"date":851,"open":701,"high":701,"low":780,"close":780,"change":215,"percent_change":215,"volume":349,"transactions":9,"vwap":780},"2025-10-21",{"date":853,"open":780,"high":780,"low":780,"close":780,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":780},"2025-10-20",{"date":855,"open":780,"high":780,"low":780,"close":780,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":780},"2025-10-17",{"date":857,"open":701,"high":701,"low":780,"close":780,"change":281,"percent_change":702,"volume":858,"transactions":9,"vwap":780},"2025-10-16",67400,{"date":860,"open":840,"high":840,"low":840,"close":840,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":840},"2025-10-15",{"date":862,"open":840,"high":840,"low":840,"close":840,"change":215,"percent_change":215,"volume":863,"transactions":9,"vwap":840},"2025-10-14",1800,{"date":865,"open":840,"high":840,"low":840,"close":840,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":840},"2025-10-13",{"date":867,"open":840,"high":840,"low":840,"close":840,"change":868,"percent_change":35,"volume":703,"transactions":9,"vwap":840},"2025-10-10",-0.022,{"date":870,"open":840,"high":713,"low":840,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2025-10-09",10.052,0.022,0.22,59000,{"date":876,"open":23,"high":840,"low":23,"close":840,"change":208,"percent_change":209,"volume":877,"transactions":9,"vwap":840},"2025-10-08",38100,{"date":879,"open":818,"high":818,"low":23,"close":23,"change":235,"percent_change":236,"volume":880,"transactions":9,"vwap":23},"2025-10-07",57900,{"date":882,"open":840,"high":840,"low":840,"close":840,"change":208,"percent_change":209,"volume":883,"transactions":9,"vwap":840},"2025-10-06",13700,{"date":885,"open":818,"high":818,"low":23,"close":23,"change":472,"percent_change":143,"volume":444,"transactions":9,"vwap":23},"2025-10-03",{"date":887,"open":888,"high":888,"low":888,"close":888,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":888},"2025-10-02",10.022,{"date":890,"open":888,"high":888,"low":888,"close":888,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":888},"2025-10-01",{"date":892,"open":888,"high":888,"low":888,"close":888,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":888},"2025-09-30",{"date":894,"open":23,"high":888,"low":23,"close":888,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":888},"2025-09-29",-0.008,-0.08,92600,{"date":899,"open":840,"high":840,"low":840,"close":840,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":840},"2025-09-26",{"date":901,"open":840,"high":840,"low":840,"close":840,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":840},"2025-09-25",{"date":903,"open":840,"high":840,"low":840,"close":840,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":840},"2025-09-24",{"date":905,"open":840,"high":840,"low":840,"close":840,"change":215,"percent_change":215,"volume":706,"transactions":9,"vwap":840},"2025-09-23",{"date":907,"open":840,"high":840,"low":840,"close":840,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":840},"2025-09-22",{"date":909,"open":840,"high":840,"low":840,"close":840,"change":215,"percent_change":215,"volume":558,"transactions":9,"vwap":840},"2025-09-19",{"date":911,"open":840,"high":840,"low":840,"close":840,"change":235,"percent_change":236,"volume":540,"transactions":9,"vwap":840},"2025-09-18",{"date":913,"open":840,"high":818,"low":914,"close":818,"change":208,"percent_change":209,"volume":915,"transactions":9,"vwap":818},"2025-09-17",10.025,3400,{"date":917,"open":818,"high":818,"low":23,"close":840,"change":143,"percent_change":789,"volume":918,"transactions":9,"vwap":840},"2025-09-16",317100,{"date":920,"open":806,"high":806,"low":806,"close":806,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":806},"2025-09-15",{"date":922,"open":806,"high":806,"low":806,"close":806,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":806},"2025-09-12",{"date":924,"open":806,"high":806,"low":806,"close":806,"change":215,"percent_change":215,"volume":925,"transactions":9,"vwap":806},"2025-09-11",6400,{"date":927,"open":806,"high":806,"low":806,"close":806,"change":208,"percent_change":209,"volume":928,"transactions":9,"vwap":806},"2025-09-10",800,{"date":930,"open":818,"high":931,"low":818,"close":818,"change":208,"percent_change":209,"volume":932,"transactions":9,"vwap":818},"2025-09-09",10.043,13600,{"date":934,"open":840,"high":840,"low":840,"close":840,"change":215,"percent_change":215,"volume":935,"transactions":9,"vwap":840},"2025-09-08",28100,{"date":937,"open":840,"high":840,"low":840,"close":840,"change":215,"percent_change":215,"volume":938,"transactions":9,"vwap":840},"2025-09-05",77400,{"date":940,"open":840,"high":941,"low":840,"close":840,"change":215,"percent_change":215,"volume":942,"transactions":9,"vwap":840},"2025-09-04",10.035,256000,{"date":944,"open":840,"high":945,"low":840,"close":840,"change":215,"percent_change":215,"volume":946,"transactions":9,"vwap":840},"2025-09-03",10.031,35600,{"date":948,"open":818,"high":818,"low":840,"close":840,"change":235,"percent_change":236,"volume":558,"transactions":9,"vwap":840},"2025-09-02",{"date":950,"open":818,"high":818,"low":818,"close":818,"change":215,"percent_change":215,"volume":951,"transactions":9,"vwap":818},"2025-08-29",1600,{"date":953,"open":818,"high":818,"low":818,"close":818,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":818},"2025-08-28",{"date":955,"open":818,"high":818,"low":840,"close":818,"change":215,"percent_change":215,"volume":686,"transactions":9,"vwap":818},"2025-08-27",{"date":957,"open":840,"high":818,"low":840,"close":818,"change":208,"percent_change":209,"volume":958,"transactions":9,"vwap":818},"2025-08-26",105600,{"date":960,"open":941,"high":818,"low":840,"close":840,"change":235,"percent_change":236,"volume":961,"transactions":9,"vwap":840},"2025-08-25",210200,{"date":963,"open":840,"high":818,"low":840,"close":818,"change":208,"percent_change":209,"volume":964,"transactions":9,"vwap":818},"2025-08-22",119800,{"date":966,"open":840,"high":845,"low":840,"close":840,"change":235,"percent_change":236,"volume":967,"transactions":9,"vwap":840},"2025-08-21",133500,{"date":969,"open":970,"high":455,"low":970,"close":818,"change":330,"percent_change":971,"volume":972,"transactions":9,"vwap":818},"2025-08-20",10.01,0.4,851500,{"date":974,"open":256,"high":256,"low":256,"close":256,"change":235,"percent_change":236,"volume":975,"transactions":9,"vwap":256},"2025-08-19",139300,{"date":977,"open":256,"high":970,"low":256,"close":970,"change":215,"percent_change":215,"volume":978,"transactions":9,"vwap":970},"2025-08-18",108000,{"date":980,"open":981,"high":840,"low":256,"close":970,"change":192,"percent_change":514,"volume":982,"transactions":9,"vwap":970},"2025-08-15",10.021,186600,{"date":984,"open":256,"high":256,"low":985,"close":985,"change":235,"percent_change":236,"volume":986,"transactions":9,"vwap":985},"2025-08-14",9.99,125900,{"date":988,"open":985,"high":845,"low":985,"close":256,"change":208,"percent_change":209,"volume":989,"transactions":9,"vwap":256},"2025-08-13",32200,{"date":991,"open":992,"high":256,"low":985,"close":985,"change":993,"percent_change":242,"volume":994,"transactions":9,"vwap":985},"2025-08-12",9.995,-0.006,129500,{"date":996,"open":985,"high":997,"low":985,"close":997,"change":998,"percent_change":19,"volume":999,"transactions":9,"vwap":997},"2025-08-11",9.996,0.014,1230400,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":1002},"2025-08-08",9.982,{"date":1004,"open":256,"high":256,"low":1002,"close":1002,"change":895,"percent_change":896,"volume":1005,"transactions":9,"vwap":1002},"2025-08-07",11700,{"date":1007,"open":985,"high":985,"low":1008,"close":985,"change":215,"percent_change":215,"volume":1009,"transactions":9,"vwap":985},"2025-08-06",9.98,14200,{"date":1011,"open":1012,"high":992,"low":1013,"close":985,"change":215,"percent_change":215,"volume":1014,"transactions":9,"vwap":985},"2025-08-05",9.989,9.985,121200,{"date":1016,"open":985,"high":985,"low":985,"close":985,"change":215,"percent_change":215,"volume":540,"transactions":9,"vwap":985},"2025-08-04",{"date":1018,"open":1008,"high":256,"low":1008,"close":985,"change":208,"percent_change":209,"volume":1019,"transactions":9,"vwap":985},"2025-08-01",30600,{"date":1021,"open":1008,"high":985,"low":1008,"close":1008,"change":1022,"percent_change":275,"volume":1023,"transactions":9,"vwap":1008},"2025-07-31",-0.019,29100,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":736,"transactions":9,"vwap":1026},"2025-07-30",9.999,0.009,0.09,{"date":1030,"open":985,"high":985,"low":985,"close":985,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":985},"2025-07-29",{"date":1032,"open":985,"high":985,"low":985,"close":985,"change":235,"percent_change":236,"volume":1033,"transactions":9,"vwap":985},"2025-07-28",50000,{"date":1035,"open":256,"high":256,"low":256,"close":256,"change":215,"percent_change":215,"volume":1036,"transactions":9,"vwap":256},"2025-07-25",9100,{"date":1038,"open":256,"high":256,"low":256,"close":256,"change":143,"percent_change":789,"volume":473,"transactions":9,"vwap":256},"2025-07-24",{"date":1040,"open":256,"high":818,"low":256,"close":23,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":23},"2025-07-23",0.034,0.34,28400,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":706,"transactions":9,"vwap":1046},"2025-07-22",9.986,-0.014,-0.14,{"date":1050,"open":256,"high":256,"low":256,"close":256,"change":215,"percent_change":215,"volume":588,"transactions":9,"vwap":256},"2025-07-21",{"date":1052,"open":256,"high":256,"low":985,"close":256,"change":18,"percent_change":814,"volume":1053,"transactions":9,"vwap":256},"2025-07-18",427900,{"date":1055,"open":1013,"high":1013,"low":1013,"close":1013,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":1013},"2025-07-17",{"date":1057,"open":256,"high":256,"low":1013,"close":1013,"change":200,"percent_change":201,"volume":1058,"transactions":9,"vwap":1013},"2025-07-16",6100,{"date":1060,"open":1061,"high":1008,"low":1062,"close":1008,"change":208,"percent_change":209,"volume":1063,"transactions":9,"vwap":1008},"2025-07-15",9.973,9.97,105200,{"date":1065,"open":1066,"high":1008,"low":1067,"close":1062,"change":208,"percent_change":209,"volume":1068,"transactions":9,"vwap":1062},"2025-07-14",9.975,9.96,45500,{"date":178,"open":1070,"high":256,"low":174,"close":1067,"change":208,"percent_change":209,"volume":1071,"transactions":9,"vwap":1067},9.95,742700]