[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RFAI":3,"homepage-market-summary":30,"stock-historical-RFAI":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RFAI","2026-10-08",{"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},"RF Acquisition Corp II Ordinary Shares","Nasdaq",null,"BLANK CHECKS","RF Acquisition Corp II is a blank check company.","2","Singapore",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},37.76,38.9,41.88,37.15,0.61,1.64,2486.653911,317,39.4038,73,8.94,36431.35718720161,45,564,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":40},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":14,"sparkline":60,"date":40},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":40},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":74},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":74},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":74},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":74},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":132,"price":133,"is_up":74},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":74},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":74},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":74},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":74},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":25,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},27170,9917080.582426,263.08,"2025-04-22",[185,186,194,205,216,224,233,242,253,262,273,283,293,302,312,321,331,341,351,362,372,382,391,401,410,420,431,440,450,459,470,479,490,500,509,519,530,540,550,559,568,575,585,593,601,610,618,625,630,635,640,645,651,656,660,663,666,669,673,676,678,680,682,684,686,688,691,693,696,698,700,702,705,708,711,713,718,721,723,726,731,736,738,740,742,744,746,748,751,753,755,757,761,764,766,768,770,772,775,777,779,781,783,786,789,791,794,796,798,800,802,804,806,809,811,813,816,820,822,824,830,833,836,841,845,847,849,851,853,855,857,860,865,869,872,874,877,882,885,890,892,894,896,899,902,905,907,910,916,918,920,922,924,926,928,930,932,934,938,940,943,945,947,949,951,953,955,957,959,962,964,966,968,971,974,976,979,983,987,990,992,996,999,1003,1005,1009,1012,1014,1018,1020,1022,1024,1026,1032,1034,1040,1042,1044,1046,1048,1050,1052,1055,1057,1060,1062,1065,1068,1072,1076,1081,1083,1085,1087,1089,1091,1094,1096,1098,1100,1102,1106,1109,1111,1113,1116,1118,1121,1125,1128,1131,1133,1137,1140,1143,1145,1147,1149,1154,1157,1161,1164,1168,1170,1174,1178,1182,1187,1192,1195,1199,1203,1207,1211,1213,1217,1220,1222,1224,1227,1230,1232,1234,1236,1238,1240,1242,1244,1247,1249,1251,1254,1256,1258,1260,1263,1265,1267,1269,1272,1274,1276,1279,1281,1284,1288,1291,1293,1295,1297,1299,1304,1308,1314,1316,1319,1321,1324,1326,1328,1330,1332,1334,1336,1339,1342,1344,1347,1349,1352,1354,1356,1358,1360,1363,1366,1371,1376,1379,1382,1384,1386,1388,1390,1392,1394,1397,1401,1403,1406,1408,1411,1414,1416,1418,1420,1422,1425,1429,1432,1435,1437,1439,1442,1447,1451,1455,1459,1461,1463,1465,1468,1471,1474,1476,1478,1481,1483,1485,1487,1493,1499,1502,1506,1509],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":40,"open":187,"high":188,"low":19,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},38.76,39.305,-1.45,-3.76,3941.91515,336,38.8567,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",40.89,49.5,38.42,38.6,1.05,2.8,15280.265136,1722,42.0901,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",38,50.8,35,37.55,-0.78,-2.03,6946.056348,848,42.3107,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",38.33,0.375,0.99,2266.92562,514,37.6774,{"date":225,"open":226,"high":227,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",37,37.955,0.405,1.08,4071.881167,852,37.7056,{"date":234,"open":235,"high":236,"low":210,"close":210,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",39.045,40.49,-1.85,-4.7,5140.166342,964,39.0308,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",38.01,39.48,33.8,39.4,2.4,6.49,11794.905251,1375,36.6794,{"date":254,"open":255,"high":207,"low":256,"close":226,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",31.86,31.14,4.25,12.98,21246.26819,2359,33.6448,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-25",31.35,37.51,31.0001,32.75,1.75,5.65,27022.847887,2490,33.6037,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-24",34.35,34.5,31,-3.225,-9.42,3971.95257,404,32.9306,{"date":284,"open":285,"high":286,"low":285,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",33.01,36.3,34.225,-1.775,-4.93,2414.231659,253,35.7953,{"date":294,"open":295,"high":295,"low":209,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",40,36,-1.51,-4.03,7892.157491,744,37.5024,{"date":303,"open":304,"high":305,"low":306,"close":265,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",40.31,42.5,36.28,-2.99,-7.38,13853.262002,4256,39.628,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":297,"volume":318,"transactions":319,"vwap":320},"2026-09-18",39.11,42.7,40.5,-0.62,6238.325263,349,40.6589,{"date":322,"open":323,"high":324,"low":207,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",43.98,45.5,41.12,-0.38,-0.92,13582.308614,1316,42.0778,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",33.08,46,41.5,8.35,25.19,37215.05198,2850,40.9268,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",30.64,54.7,33.15,3.94,13.49,61480.494529,5986,41.2476,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",29.91,32,25,29.21,-0.89,-2.96,5179.885023,366,29.7382,{"date":363,"open":364,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",33.5,28,30.1,-1.91,-5.97,7830.73988,721,30.7119,{"date":373,"open":374,"high":296,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",33.39,30,32.01,0.01,0.03,48534.850373,3675,34.1897,{"date":383,"open":384,"high":385,"low":354,"close":354,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",38.54,40.01,-9.56,-23,9013.676069,1024,36.6506,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",41.34,42.78,41.56,0.06,0.14,10086.76433,396,41.8326,{"date":402,"open":403,"high":305,"low":404,"close":335,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",40.97,40.4224,-0.54,-1.28,9590.000982,579,41.1894,{"date":411,"open":412,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",43.75,45.49,42.04,-0.96,-2.23,11749.573144,676,43.3828,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",40.17,44.54,35.01,43,1.5,3.61,23643.327305,3357,40.4299,{"date":432,"open":433,"high":434,"low":435,"close":335,"change":297,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-01",43.86,44.75,39.0001,-3.51,15682.835472,1584,42.01,{"date":441,"open":442,"high":443,"low":295,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",54.63,58.5,43.01,-9.04,-17.37,29035.195416,2080,49.4518,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":396,"percent_change":169,"volume":456,"transactions":457,"vwap":458},"2026-08-28",50.39,60.99,48.33,52.05,56016.784322,4676,55.9898,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",47.4,60.64,47.0001,51.99,3.1,6.34,82260.227242,5996,51.4087,{"date":471,"open":334,"high":472,"low":334,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",54,48.89,-2.2,-4.31,46161.394726,6919,49.9406,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",50.91,57.57,44.2801,51.09,0.05,0.1,99424.722274,9494,51.1812,{"date":491,"open":492,"high":493,"low":207,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",40.98,64.3712,51.04,-6.96,-12,430490.184251,32795,51.459,{"date":501,"open":295,"high":25,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-21",35.22,58,45.27,355.62,3150789.804835,257563,50.7767,{"date":510,"open":511,"high":512,"low":513,"close":512,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-20",11.147,12.73,10.6,1.535,13.71,17603.46415,337,11.6132,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",10.5,11.2,9.875,11.195,1.1949,11.95,16875,234,10.7762,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",11.03,9.4,10.0001,0.7101,7.64,12725.024434,212,10.1025,{"date":541,"open":542,"high":543,"low":26,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",9.28,9.63,9.29,-1.8,-16.23,8177.870999,274,9.4633,{"date":551,"open":552,"high":553,"low":554,"close":553,"change":555,"percent_change":397,"volume":556,"transactions":557,"vwap":558},"2026-08-14",11.05,11.09,11,0.015,2243,60,11.043,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":485,"volume":565,"transactions":566,"vwap":567},"2026-08-13",11.13,11.0205,11.075,0.005,2913,83,11.0868,{"date":569,"open":561,"high":561,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":28,"vwap":574},"2026-08-12",11.07,-0.04,-0.36,9952,11.0952,{"date":576,"open":577,"high":578,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-11",11.1199,11.12,11.11,-0.01,-0.09,1559,39,11.1134,{"date":586,"open":587,"high":588,"low":587,"close":578,"change":396,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",11.06,11.3,0.54,13013,112,11.1418,{"date":594,"open":595,"high":595,"low":587,"close":587,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",11.287,-0.0288,-0.26,5254.17974,72,11.1647,{"date":602,"open":603,"high":553,"low":552,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",11.08,11.0888,-0.0112,-0.1,47445,168,11.0658,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",11.1,0.0199,0.18,1545,23,11.0989,{"date":619,"open":603,"high":620,"low":603,"close":620,"change":621,"percent_change":581,"volume":622,"transactions":623,"vwap":624},"2026-08-04",11.0801,-0.0099,1534,15,11.0809,{"date":626,"open":553,"high":553,"low":553,"close":553,"change":627,"percent_change":614,"volume":628,"transactions":629,"vwap":553},"2026-08-03",0.02,600046.18025,12,{"date":631,"open":570,"high":570,"low":570,"close":570,"change":377,"percent_change":632,"volume":633,"transactions":623,"vwap":634},"2026-07-31",0.09,420.342551,11.0796,{"date":636,"open":587,"high":587,"low":587,"close":587,"change":571,"percent_change":572,"volume":637,"transactions":638,"vwap":639},"2026-07-30",263.614687,16,11.0655,{"date":641,"open":587,"high":612,"low":587,"close":612,"change":642,"percent_change":642,"volume":643,"transactions":629,"vwap":644},"2026-07-29",0,23752,11.0997,{"date":646,"open":587,"high":612,"low":587,"close":612,"change":378,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",0.27,546.270861,20,11.0779,{"date":652,"open":603,"high":553,"low":570,"close":570,"change":580,"percent_change":581,"volume":653,"transactions":654,"vwap":655},"2026-07-27",1426,14,11.0802,{"date":657,"open":603,"high":612,"low":603,"close":603,"change":377,"percent_change":632,"volume":658,"transactions":659,"vwap":655},"2026-07-24",30043,17,{"date":661,"open":570,"high":570,"low":570,"close":570,"change":642,"percent_change":642,"volume":662,"transactions":9,"vwap":570},"2026-07-17",500,{"date":664,"open":570,"high":570,"low":570,"close":570,"change":377,"percent_change":632,"volume":665,"transactions":9,"vwap":570},"2026-07-16",300,{"date":667,"open":587,"high":587,"low":587,"close":587,"change":580,"percent_change":581,"volume":668,"transactions":9,"vwap":587},"2026-07-15",700,{"date":670,"open":587,"high":570,"low":671,"close":570,"change":377,"percent_change":632,"volume":672,"transactions":9,"vwap":570},"2026-07-14",11.04,5900,{"date":674,"open":552,"high":587,"low":552,"close":587,"change":627,"percent_change":614,"volume":675,"transactions":9,"vwap":587},"2026-07-13",4700,{"date":677,"open":671,"high":671,"low":671,"close":671,"change":377,"percent_change":632,"volume":178,"transactions":9,"vwap":671},"2026-07-10",{"date":679,"open":532,"high":532,"low":532,"close":532,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":532},"2026-07-09",{"date":681,"open":532,"high":532,"low":532,"close":532,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":532},"2026-07-08",{"date":683,"open":532,"high":532,"low":532,"close":532,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":532},"2026-07-07",{"date":685,"open":532,"high":532,"low":532,"close":532,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":532},"2026-07-06",{"date":687,"open":532,"high":532,"low":532,"close":532,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":532},"2026-07-02",{"date":689,"open":532,"high":532,"low":532,"close":532,"change":642,"percent_change":642,"volume":690,"transactions":9,"vwap":532},"2026-07-01",2000,{"date":692,"open":532,"high":532,"low":532,"close":532,"change":642,"percent_change":642,"volume":178,"transactions":9,"vwap":532},"2026-06-30",{"date":694,"open":532,"high":532,"low":532,"close":532,"change":642,"percent_change":642,"volume":695,"transactions":9,"vwap":532},"2026-06-29",1800,{"date":697,"open":532,"high":532,"low":532,"close":532,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":532},"2026-06-26",{"date":699,"open":532,"high":532,"low":532,"close":532,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":532},"2026-06-25",{"date":701,"open":532,"high":532,"low":532,"close":532,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":532},"2026-06-24",{"date":703,"open":532,"high":532,"low":532,"close":532,"change":377,"percent_change":632,"volume":704,"transactions":9,"vwap":532},"2026-06-23",100,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":707},"2026-06-22",11.02,{"date":709,"open":707,"high":707,"low":707,"close":707,"change":642,"percent_change":642,"volume":710,"transactions":9,"vwap":707},"2026-06-18",7000,{"date":712,"open":707,"high":707,"low":707,"close":707,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":707},"2026-06-17",{"date":714,"open":715,"high":707,"low":716,"close":707,"change":378,"percent_change":647,"volume":717,"transactions":9,"vwap":707},"2026-06-16",10.995,10.97,2200,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":720},"2026-06-15",10.99,{"date":722,"open":720,"high":720,"low":720,"close":720,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":720},"2026-06-12",{"date":724,"open":720,"high":720,"low":720,"close":720,"change":642,"percent_change":642,"volume":725,"transactions":9,"vwap":720},"2026-06-11",1500,{"date":727,"open":720,"high":720,"low":720,"close":720,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":720},"2026-06-10",-0.02,-0.18,2700,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":642,"percent_change":642,"volume":735,"transactions":9,"vwap":734},"2026-06-09",10.98,11.01,800,{"date":737,"open":734,"high":734,"low":734,"close":734,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":734},"2026-06-08",{"date":739,"open":734,"high":734,"low":734,"close":734,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":734},"2026-06-05",{"date":741,"open":734,"high":734,"low":734,"close":734,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":734},"2026-06-04",{"date":743,"open":734,"high":734,"low":734,"close":734,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":734},"2026-06-03",{"date":745,"open":734,"high":734,"low":734,"close":734,"change":642,"percent_change":642,"volume":704,"transactions":9,"vwap":734},"2026-06-02",{"date":747,"open":734,"high":734,"low":734,"close":734,"change":627,"percent_change":614,"volume":704,"transactions":9,"vwap":734},"2026-06-01",{"date":749,"open":733,"high":720,"low":733,"close":720,"change":642,"percent_change":642,"volume":750,"transactions":9,"vwap":720},"2026-05-29",7300,{"date":752,"open":720,"high":720,"low":720,"close":720,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":720},"2026-05-28",{"date":754,"open":720,"high":720,"low":720,"close":720,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":720},"2026-05-27",{"date":756,"open":720,"high":720,"low":720,"close":720,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":720},"2026-05-26",{"date":758,"open":716,"high":720,"low":716,"close":720,"change":72,"percent_change":759,"volume":760,"transactions":9,"vwap":720},"2026-05-22",0.64,400,{"date":762,"open":763,"high":763,"low":763,"close":763,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":763},"2026-05-21",10.92,{"date":765,"open":763,"high":763,"low":763,"close":763,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":763},"2026-05-20",{"date":767,"open":763,"high":763,"low":763,"close":763,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":763},"2026-05-19",{"date":769,"open":763,"high":763,"low":763,"close":763,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":763},"2026-05-18",{"date":771,"open":763,"high":763,"low":763,"close":763,"change":580,"percent_change":581,"volume":690,"transactions":9,"vwap":763},"2026-05-15",{"date":773,"open":774,"high":774,"low":774,"close":774,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":774},"2026-05-14",10.93,{"date":776,"open":774,"high":774,"low":774,"close":774,"change":642,"percent_change":642,"volume":665,"transactions":9,"vwap":774},"2026-05-13",{"date":778,"open":774,"high":774,"low":774,"close":774,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":774},"2026-05-12",{"date":780,"open":774,"high":774,"low":774,"close":774,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":774},"2026-05-11",{"date":782,"open":774,"high":774,"low":774,"close":774,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":774},"2026-05-08",{"date":784,"open":774,"high":774,"low":774,"close":774,"change":377,"percent_change":632,"volume":785,"transactions":9,"vwap":774},"2026-05-07",5600,{"date":787,"open":763,"high":763,"low":763,"close":763,"change":642,"percent_change":642,"volume":788,"transactions":9,"vwap":763},"2026-05-06",10,{"date":790,"open":763,"high":763,"low":763,"close":763,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":763},"2026-05-05",{"date":792,"open":774,"high":774,"low":763,"close":763,"change":642,"percent_change":642,"volume":793,"transactions":9,"vwap":763},"2026-05-04",3000,{"date":795,"open":763,"high":763,"low":763,"close":763,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":763},"2026-05-01",{"date":797,"open":763,"high":763,"low":763,"close":763,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":763},"2026-04-30",{"date":799,"open":763,"high":763,"low":763,"close":763,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":763},"2026-04-29",{"date":801,"open":763,"high":763,"low":763,"close":763,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":763},"2026-04-28",{"date":803,"open":763,"high":763,"low":763,"close":763,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":763},"2026-04-27",{"date":805,"open":763,"high":763,"low":763,"close":763,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":763},"2026-04-24",{"date":807,"open":763,"high":763,"low":763,"close":763,"change":580,"percent_change":581,"volume":808,"transactions":9,"vwap":763},"2026-04-23",1700,{"date":810,"open":774,"high":774,"low":774,"close":774,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":774},"2026-04-22",{"date":812,"open":774,"high":774,"low":774,"close":774,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":774},"2026-04-21",{"date":814,"open":774,"high":774,"low":774,"close":774,"change":642,"percent_change":642,"volume":815,"transactions":9,"vwap":774},"2026-04-20",4900,{"date":817,"open":818,"high":774,"low":818,"close":774,"change":627,"percent_change":614,"volume":819,"transactions":9,"vwap":774},"2026-04-17",10.91,4600,{"date":821,"open":818,"high":818,"low":818,"close":818,"change":580,"percent_change":581,"volume":665,"transactions":9,"vwap":818},"2026-04-16",{"date":823,"open":763,"high":763,"low":763,"close":763,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":763},"2026-04-15",{"date":825,"open":826,"high":826,"low":827,"close":763,"change":174,"percent_change":828,"volume":829,"transactions":9,"vwap":763},"2026-04-14",10.96,10.9,-0.27,7400,{"date":831,"open":832,"high":832,"low":832,"close":832,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":832},"2026-04-13",10.95,{"date":834,"open":774,"high":832,"low":774,"close":832,"change":627,"percent_change":614,"volume":835,"transactions":9,"vwap":832},"2026-04-10",47800,{"date":837,"open":818,"high":838,"low":839,"close":774,"change":377,"percent_change":632,"volume":840,"transactions":9,"vwap":774},"2026-04-09",11.435,10.89,10900,{"date":842,"open":843,"high":826,"low":763,"close":763,"change":627,"percent_change":614,"volume":844,"transactions":9,"vwap":763},"2026-04-08",10.94,4100,{"date":846,"open":827,"high":827,"low":827,"close":827,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":827},"2026-04-07",{"date":848,"open":827,"high":827,"low":827,"close":827,"change":642,"percent_change":642,"volume":808,"transactions":9,"vwap":827},"2026-04-06",{"date":850,"open":827,"high":827,"low":827,"close":827,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":827},"2026-04-02",{"date":852,"open":827,"high":827,"low":827,"close":827,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":827},"2026-04-01",{"date":854,"open":827,"high":827,"low":827,"close":827,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":827},"2026-03-31",{"date":856,"open":827,"high":827,"low":827,"close":827,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":827},"2026-03-30",{"date":858,"open":827,"high":827,"low":827,"close":827,"change":174,"percent_change":828,"volume":859,"transactions":9,"vwap":827},"2026-03-27",200,{"date":861,"open":774,"high":774,"low":862,"close":774,"change":378,"percent_change":863,"volume":864,"transactions":9,"vwap":774},"2026-03-26",10.915,0.28,4400,{"date":866,"open":763,"high":763,"low":867,"close":827,"change":580,"percent_change":581,"volume":868,"transactions":9,"vwap":827},"2026-03-25",10.895,101800,{"date":870,"open":774,"high":774,"low":818,"close":818,"change":642,"percent_change":642,"volume":871,"transactions":9,"vwap":818},"2026-03-24",951200,{"date":873,"open":818,"high":818,"low":818,"close":818,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":818},"2026-03-23",{"date":875,"open":763,"high":763,"low":876,"close":818,"change":564,"percent_change":485,"volume":844,"transactions":9,"vwap":818},"2026-03-20",10.905,{"date":878,"open":763,"high":763,"low":876,"close":876,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":876},"2026-03-19",0.045,0.41,3300,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":884},"2026-03-18",10.86,{"date":886,"open":884,"high":884,"low":884,"close":884,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":884},"2026-03-17",-0.05,-0.46,9000,{"date":891,"open":818,"high":818,"low":818,"close":818,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":818},"2026-03-16",{"date":893,"open":818,"high":818,"low":818,"close":818,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":818},"2026-03-13",{"date":895,"open":818,"high":818,"low":818,"close":818,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":818},"2026-03-12",{"date":897,"open":818,"high":818,"low":818,"close":818,"change":377,"percent_change":632,"volume":898,"transactions":9,"vwap":818},"2026-03-11",12500,{"date":900,"open":827,"high":827,"low":827,"close":827,"change":485,"percent_change":901,"volume":704,"transactions":9,"vwap":827},"2026-03-10",0.46,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":904},"2026-03-09",10.85,{"date":906,"open":904,"high":904,"low":904,"close":904,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":904},"2026-03-06",{"date":908,"open":904,"high":904,"low":904,"close":904,"change":571,"percent_change":909,"volume":662,"transactions":9,"vwap":904},"2026-03-05",-0.37,{"date":911,"open":912,"high":839,"low":912,"close":839,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":839},"2026-03-04",10.87,0.04,0.37,1200,{"date":917,"open":904,"high":904,"low":904,"close":904,"change":642,"percent_change":642,"volume":662,"transactions":9,"vwap":904},"2026-03-03",{"date":919,"open":904,"high":904,"low":904,"close":904,"change":580,"percent_change":581,"volume":808,"transactions":9,"vwap":904},"2026-03-02",{"date":921,"open":884,"high":884,"low":884,"close":884,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":884},"2026-02-27",{"date":923,"open":884,"high":884,"low":884,"close":884,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":884},"2026-02-26",{"date":925,"open":884,"high":884,"low":884,"close":884,"change":377,"percent_change":632,"volume":665,"transactions":9,"vwap":884},"2026-02-25",{"date":927,"open":904,"high":904,"low":904,"close":904,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":904},"2026-02-24",{"date":929,"open":904,"high":904,"low":904,"close":904,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":904},"2026-02-23",{"date":931,"open":904,"high":904,"low":904,"close":904,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":904},"2026-02-20",{"date":933,"open":904,"high":904,"low":904,"close":904,"change":378,"percent_change":863,"volume":668,"transactions":9,"vwap":904},"2026-02-19",{"date":935,"open":936,"high":936,"low":936,"close":936,"change":174,"percent_change":937,"volume":859,"transactions":9,"vwap":936},"2026-02-18",10.82,-0.28,{"date":939,"open":904,"high":904,"low":904,"close":904,"change":485,"percent_change":901,"volume":915,"transactions":9,"vwap":904},"2026-02-17",{"date":941,"open":942,"high":942,"low":942,"close":942,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":942},"2026-02-13",10.8,{"date":944,"open":942,"high":942,"low":942,"close":942,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":942},"2026-02-12",{"date":946,"open":942,"high":942,"low":942,"close":942,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":942},"2026-02-11",{"date":948,"open":942,"high":942,"low":942,"close":942,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":942},"2026-02-10",{"date":950,"open":942,"high":942,"low":942,"close":942,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":942},"2026-02-09",{"date":952,"open":942,"high":942,"low":942,"close":942,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":942},"2026-02-06",{"date":954,"open":942,"high":942,"low":942,"close":942,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":942},"2026-02-05",{"date":956,"open":942,"high":942,"low":942,"close":942,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":942},"2026-02-04",{"date":958,"open":942,"high":942,"low":942,"close":942,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":942},"2026-02-03",{"date":960,"open":961,"high":961,"low":942,"close":942,"change":642,"percent_change":642,"volume":735,"transactions":9,"vwap":942},"2026-02-02",10.81,{"date":963,"open":942,"high":942,"low":942,"close":942,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":942},"2026-01-30",{"date":965,"open":942,"high":942,"low":942,"close":942,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":942},"2026-01-29",{"date":967,"open":942,"high":942,"low":942,"close":942,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":942},"2026-01-28",{"date":969,"open":942,"high":942,"low":942,"close":942,"change":642,"percent_change":642,"volume":970,"transactions":9,"vwap":942},"2026-01-27",75,{"date":972,"open":942,"high":942,"low":942,"close":942,"change":642,"percent_change":642,"volume":973,"transactions":9,"vwap":942},"2026-01-26",80100,{"date":975,"open":942,"high":942,"low":942,"close":942,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":942},"2026-01-23",{"date":977,"open":942,"high":942,"low":942,"close":942,"change":377,"percent_change":632,"volume":978,"transactions":9,"vwap":942},"2026-01-22",1100,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":627,"percent_change":982,"volume":178,"transactions":9,"vwap":981},"2026-01-21",10.79,0.19,{"date":984,"open":985,"high":985,"low":985,"close":985,"change":627,"percent_change":982,"volume":986,"transactions":9,"vwap":985},"2026-01-20",10.77,3200,{"date":988,"open":989,"high":989,"low":989,"close":989,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":989},"2026-01-16",10.75,{"date":991,"open":989,"high":989,"low":989,"close":989,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":989},"2026-01-15",{"date":993,"open":994,"high":994,"low":989,"close":989,"change":642,"percent_change":642,"volume":995,"transactions":9,"vwap":989},"2026-01-14",10.76,8500,{"date":997,"open":998,"high":989,"low":998,"close":989,"change":571,"percent_change":909,"volume":662,"transactions":9,"vwap":989},"2026-01-13",10.69,{"date":1000,"open":981,"high":981,"low":981,"close":981,"change":1001,"percent_change":1002,"volume":704,"transactions":9,"vwap":981},"2026-01-12",-0.2,-1.82,{"date":1004,"open":720,"high":720,"low":720,"close":720,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":720},"2026-01-09",{"date":1006,"open":720,"high":720,"low":720,"close":720,"change":1007,"percent_change":1008,"volume":704,"transactions":9,"vwap":720},"2026-01-08",0.21,1.95,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":378,"percent_change":863,"volume":978,"transactions":9,"vwap":1011},"2026-01-07",10.78,{"date":1013,"open":985,"high":1011,"low":989,"close":989,"change":378,"percent_change":863,"volume":725,"transactions":9,"vwap":989},"2026-01-06",{"date":1015,"open":942,"high":942,"low":1016,"close":1016,"change":174,"percent_change":937,"volume":1017,"transactions":9,"vwap":1016},"2026-01-05",10.72,1600,{"date":1019,"open":989,"high":989,"low":989,"close":989,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":989},"2026-01-02",{"date":1021,"open":989,"high":989,"low":989,"close":989,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":989},"2025-12-31",{"date":1023,"open":989,"high":989,"low":989,"close":989,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":989},"2025-12-30",{"date":1025,"open":989,"high":989,"low":989,"close":989,"change":377,"percent_change":632,"volume":881,"transactions":9,"vwap":989},"2025-12-29",{"date":1027,"open":1028,"high":989,"low":1028,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2025-12-26",10.74,-0.06,-0.56,4000,{"date":1033,"open":942,"high":942,"low":942,"close":942,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":942},"2025-12-24",{"date":1035,"open":1036,"high":942,"low":1037,"close":942,"change":396,"percent_change":1038,"volume":1039,"transactions":9,"vwap":942},"2025-12-23",10.73,10.58,0.56,21800,{"date":1041,"open":1028,"high":1028,"low":1028,"close":1028,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1028},"2025-12-22",{"date":1043,"open":1028,"high":1028,"low":1028,"close":1028,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1028},"2025-12-19",{"date":1045,"open":1028,"high":1028,"low":1028,"close":1028,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1028},"2025-12-18",{"date":1047,"open":981,"high":981,"low":1028,"close":1028,"change":642,"percent_change":642,"volume":665,"transactions":9,"vwap":1028},"2025-12-17",{"date":1049,"open":981,"high":981,"low":1028,"close":1028,"change":377,"percent_change":632,"volume":760,"transactions":9,"vwap":1028},"2025-12-16",{"date":1051,"open":994,"high":994,"low":1016,"close":1036,"change":377,"percent_change":632,"volume":808,"transactions":9,"vwap":1036},"2025-12-15",{"date":1053,"open":513,"high":1016,"low":513,"close":1016,"change":642,"percent_change":642,"volume":1054,"transactions":9,"vwap":1016},"2025-12-12",58700,{"date":1056,"open":1016,"high":1016,"low":1016,"close":1016,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1016},"2025-12-11",{"date":1058,"open":1016,"high":1011,"low":1016,"close":1016,"change":887,"percent_change":888,"volume":1059,"transactions":9,"vwap":1016},"2025-12-10",1900,{"date":1061,"open":985,"high":985,"low":985,"close":985,"change":642,"percent_change":642,"volume":616,"transactions":9,"vwap":985},"2025-12-09",{"date":1063,"open":985,"high":985,"low":985,"close":985,"change":913,"percent_change":914,"volume":1064,"transactions":9,"vwap":985},"2025-12-08",600,{"date":1066,"open":989,"high":989,"low":1036,"close":1036,"change":377,"percent_change":632,"volume":1067,"transactions":9,"vwap":1036},"2025-12-05",10600,{"date":1069,"open":1016,"high":989,"low":1016,"close":1016,"change":1070,"percent_change":1071,"volume":735,"transactions":9,"vwap":1016},"2025-12-04",-0.07,-0.65,{"date":1073,"open":981,"high":981,"low":981,"close":981,"change":1074,"percent_change":1075,"volume":704,"transactions":9,"vwap":981},"2025-12-03",0.047,0.44,{"date":1077,"open":1016,"high":985,"low":1016,"close":1078,"change":1079,"percent_change":1080,"volume":735,"transactions":9,"vwap":1078},"2025-12-02",10.743,-0.027,-0.25,{"date":1082,"open":985,"high":985,"low":985,"close":985,"change":485,"percent_change":73,"volume":859,"transactions":9,"vwap":985},"2025-12-01",{"date":1084,"open":985,"high":985,"low":1016,"close":1016,"change":887,"percent_change":888,"volume":1064,"transactions":9,"vwap":1016},"2025-11-28",{"date":1086,"open":985,"high":985,"low":985,"close":985,"change":642,"percent_change":642,"volume":704,"transactions":9,"vwap":985},"2025-11-26",{"date":1088,"open":985,"high":985,"low":985,"close":985,"change":485,"percent_change":73,"volume":704,"transactions":9,"vwap":985},"2025-11-25",{"date":1090,"open":985,"high":985,"low":1016,"close":1016,"change":887,"percent_change":888,"volume":662,"transactions":9,"vwap":1016},"2025-11-24",{"date":1092,"open":1093,"high":985,"low":1093,"close":985,"change":396,"percent_change":1038,"volume":978,"transactions":9,"vwap":985},"2025-11-21",10.71,{"date":1095,"open":985,"high":985,"low":1093,"close":1093,"change":1029,"percent_change":1030,"volume":844,"transactions":9,"vwap":1093},"2025-11-20",{"date":1097,"open":985,"high":985,"low":985,"close":985,"change":642,"percent_change":642,"volume":788,"transactions":9,"vwap":985},"2025-11-19",{"date":1099,"open":985,"high":985,"low":985,"close":985,"change":580,"percent_change":581,"volume":859,"transactions":9,"vwap":985},"2025-11-18",{"date":1101,"open":1011,"high":1011,"low":1011,"close":1011,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1011},"2025-11-17",{"date":1103,"open":1011,"high":1011,"low":1011,"close":1011,"change":1104,"percent_change":1105,"volume":704,"transactions":9,"vwap":1011},"2025-11-14",0.08,0.75,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1108},"2025-11-13",10.7,{"date":1110,"open":1108,"high":1108,"low":1108,"close":1108,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1108},"2025-11-12",{"date":1112,"open":1108,"high":1108,"low":1108,"close":1108,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1108},"2025-11-11",{"date":1114,"open":1108,"high":1108,"low":1108,"close":1108,"change":642,"percent_change":642,"volume":1115,"transactions":9,"vwap":1108},"2025-11-10",1400,{"date":1117,"open":1108,"high":1108,"low":1108,"close":1108,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1108},"2025-11-07",{"date":1119,"open":1108,"high":1108,"low":1108,"close":1108,"change":642,"percent_change":642,"volume":1120,"transactions":9,"vwap":1108},"2025-11-06",186,{"date":1122,"open":904,"high":904,"low":1123,"close":1108,"change":728,"percent_change":147,"volume":1124,"transactions":9,"vwap":1108},"2025-11-05",10.68,279300,{"date":1126,"open":1016,"high":1016,"low":1016,"close":1016,"change":377,"percent_change":632,"volume":1127,"transactions":9,"vwap":1016},"2025-11-04",12000,{"date":1129,"open":1093,"high":1093,"low":1108,"close":1093,"change":642,"percent_change":642,"volume":1130,"transactions":9,"vwap":1093},"2025-11-03",306800,{"date":1132,"open":1108,"high":1093,"low":1108,"close":1093,"change":564,"percent_change":485,"volume":725,"transactions":9,"vwap":1093},"2025-10-31",{"date":1134,"open":1108,"high":1135,"low":1108,"close":1135,"change":1136,"percent_change":887,"volume":178,"transactions":9,"vwap":1135},"2025-10-30",10.705,-0.005,{"date":1138,"open":1108,"high":1093,"low":1108,"close":1093,"change":377,"percent_change":632,"volume":1139,"transactions":9,"vwap":1093},"2025-10-29",215000,{"date":1141,"open":1108,"high":1093,"low":1108,"close":1108,"change":642,"percent_change":642,"volume":1142,"transactions":9,"vwap":1108},"2025-10-28",215300,{"date":1144,"open":1093,"high":1093,"low":1108,"close":1108,"change":642,"percent_change":642,"volume":793,"transactions":9,"vwap":1108},"2025-10-27",{"date":1146,"open":1108,"high":1108,"low":1108,"close":1108,"change":377,"percent_change":632,"volume":808,"transactions":9,"vwap":1108},"2025-10-24",{"date":1148,"open":998,"high":998,"low":998,"close":998,"change":728,"percent_change":147,"volume":668,"transactions":9,"vwap":998},"2025-10-23",{"date":1150,"open":1151,"high":1093,"low":1152,"close":1093,"change":377,"percent_change":632,"volume":1153,"transactions":9,"vwap":1093},"2025-10-22",10.697,10.695,460200,{"date":1155,"open":1093,"high":1093,"low":998,"close":1108,"change":377,"percent_change":632,"volume":1156,"transactions":9,"vwap":1108},"2025-10-21",5500,{"date":1158,"open":998,"high":1159,"low":1123,"close":998,"change":571,"percent_change":909,"volume":1160,"transactions":9,"vwap":998},"2025-10-20",10.696,21200,{"date":1162,"open":1108,"high":1036,"low":1152,"close":1036,"change":913,"percent_change":914,"volume":1163,"transactions":9,"vwap":1036},"2025-10-17",39000,{"date":1165,"open":1093,"high":1093,"low":998,"close":998,"change":581,"percent_change":1166,"volume":1167,"transactions":9,"vwap":998},"2025-10-16",-0.83,682600,{"date":1169,"open":1011,"high":1011,"low":1011,"close":1011,"change":1104,"percent_change":1105,"volume":178,"transactions":9,"vwap":1011},"2025-10-15",{"date":1171,"open":942,"high":942,"low":1108,"close":1108,"change":1172,"percent_change":1173,"volume":665,"transactions":9,"vwap":1108},"2025-10-14",-0.025,-0.23,{"date":1175,"open":1176,"high":1176,"low":1176,"close":1176,"change":1177,"percent_change":132,"volume":668,"transactions":9,"vwap":1176},"2025-10-13",10.725,0.035,{"date":1179,"open":1180,"high":985,"low":1180,"close":998,"change":555,"percent_change":397,"volume":1181,"transactions":9,"vwap":998},"2025-10-10",10.678,9300,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1185,"change":555,"percent_change":397,"volume":1186,"transactions":9,"vwap":1185},"2025-10-09",10.733,10.675,7100,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1190,"change":571,"percent_change":909,"volume":1191,"transactions":9,"vwap":1190},"2025-10-08",10.745,10.66,251500,{"date":1193,"open":1123,"high":942,"low":1123,"close":1108,"change":580,"percent_change":581,"volume":1194,"transactions":9,"vwap":1108},"2025-10-07",6000,{"date":1196,"open":989,"high":989,"low":1197,"close":1093,"change":377,"percent_change":632,"volume":1198,"transactions":9,"vwap":1093},"2025-10-06",10.708,11100,{"date":1200,"open":1108,"high":1201,"low":998,"close":1108,"change":642,"percent_change":642,"volume":1202,"transactions":9,"vwap":1108},"2025-10-03",10.738,3700,{"date":1204,"open":942,"high":942,"low":1108,"close":1108,"change":913,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1108},"2025-10-02",0.38,9200,{"date":1208,"open":1028,"high":1028,"low":1190,"close":1190,"change":1209,"percent_change":96,"volume":1210,"transactions":9,"vwap":1190},"2025-10-01",-0.08,8900,{"date":1212,"open":1028,"high":1028,"low":1028,"close":1028,"change":913,"percent_change":914,"volume":730,"transactions":9,"vwap":1028},"2025-09-30",{"date":1214,"open":1215,"high":1108,"low":1215,"close":1108,"change":396,"percent_change":1038,"volume":1216,"transactions":9,"vwap":1108},"2025-09-29",10.67,13100,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1219},"2025-09-26",10.64,{"date":1221,"open":1219,"high":1219,"low":1219,"close":1219,"change":642,"percent_change":642,"volume":178,"transactions":9,"vwap":1219},"2025-09-25",{"date":1223,"open":1219,"high":1219,"low":1219,"close":1219,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1219},"2025-09-24",{"date":1225,"open":1219,"high":1219,"low":1226,"close":1219,"change":627,"percent_change":982,"volume":815,"transactions":9,"vwap":1219},"2025-09-23",10.63,{"date":1228,"open":1229,"high":1229,"low":1229,"close":1229,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1229},"2025-09-22",10.62,{"date":1231,"open":1229,"high":1229,"low":1229,"close":1229,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1229},"2025-09-19",{"date":1233,"open":1229,"high":1229,"low":1229,"close":1229,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1229},"2025-09-18",{"date":1235,"open":1229,"high":1229,"low":1229,"close":1229,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1229},"2025-09-17",{"date":1237,"open":1229,"high":1229,"low":1229,"close":1229,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1229},"2025-09-16",{"date":1239,"open":1229,"high":1229,"low":1229,"close":1229,"change":642,"percent_change":642,"volume":859,"transactions":9,"vwap":1229},"2025-09-15",{"date":1241,"open":1229,"high":1229,"low":1229,"close":1229,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1229},"2025-09-12",{"date":1243,"open":1229,"high":1229,"low":1229,"close":1229,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1229},"2025-09-11",{"date":1245,"open":1226,"high":1226,"low":1229,"close":1229,"change":642,"percent_change":642,"volume":1246,"transactions":9,"vwap":1229},"2025-09-10",2600,{"date":1248,"open":1229,"high":1229,"low":1229,"close":1229,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1229},"2025-09-09",{"date":1250,"open":1229,"high":1229,"low":1229,"close":1229,"change":377,"percent_change":632,"volume":978,"transactions":9,"vwap":1229},"2025-09-08",{"date":1252,"open":1253,"high":1253,"low":1253,"close":1253,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1253},"2025-09-05",10.61,{"date":1255,"open":1253,"high":1253,"low":1253,"close":1253,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1253},"2025-09-04",{"date":1257,"open":1253,"high":1253,"low":1253,"close":1253,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1253},"2025-09-03",{"date":1259,"open":1253,"high":1253,"low":1253,"close":1253,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1253},"2025-09-02",{"date":1261,"open":1253,"high":1253,"low":1253,"close":1253,"change":642,"percent_change":642,"volume":1262,"transactions":9,"vwap":1253},"2025-08-29",19200,{"date":1264,"open":1253,"high":1253,"low":1253,"close":1253,"change":580,"percent_change":581,"volume":859,"transactions":9,"vwap":1253},"2025-08-28",{"date":1266,"open":1229,"high":1229,"low":1229,"close":1229,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1229},"2025-08-27",{"date":1268,"open":1229,"high":1229,"low":1229,"close":1229,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1229},"2025-08-26",{"date":1270,"open":1229,"high":1229,"low":1229,"close":1229,"change":377,"percent_change":632,"volume":1271,"transactions":9,"vwap":1229},"2025-08-25",11200,{"date":1273,"open":1253,"high":1253,"low":1253,"close":1253,"change":377,"percent_change":632,"volume":178,"transactions":9,"vwap":1253},"2025-08-22",{"date":1275,"open":513,"high":513,"low":513,"close":513,"change":1136,"percent_change":887,"volume":915,"transactions":9,"vwap":513},"2025-08-21",{"date":1277,"open":1278,"high":1278,"low":1278,"close":1278,"change":564,"percent_change":485,"volume":808,"transactions":9,"vwap":1278},"2025-08-20",10.605,{"date":1280,"open":513,"high":513,"low":513,"close":513,"change":642,"percent_change":642,"volume":793,"transactions":9,"vwap":513},"2025-08-19",{"date":1282,"open":513,"high":513,"low":513,"close":513,"change":377,"percent_change":632,"volume":1283,"transactions":9,"vwap":513},"2025-08-18",9600,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1287,"change":1136,"percent_change":887,"volume":717,"transactions":9,"vwap":1287},"2025-08-15",10.594,10.59,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1290},"2025-08-14",10.595,{"date":1292,"open":1290,"high":1290,"low":1290,"close":1290,"change":555,"percent_change":397,"volume":704,"transactions":9,"vwap":1290},"2025-08-13",{"date":1294,"open":1037,"high":1037,"low":1037,"close":1037,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1037},"2025-08-12",{"date":1296,"open":1037,"high":1037,"low":1037,"close":1037,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1037},"2025-08-11",{"date":1298,"open":1037,"high":1037,"low":1037,"close":1037,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1037},"2025-08-08",{"date":1300,"open":1301,"high":1301,"low":1037,"close":1037,"change":1302,"percent_change":1029,"volume":1303,"transactions":9,"vwap":1037},"2025-08-07",10.585,-0.006,18400,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":1070,"volume":178,"transactions":9,"vwap":1306},"2025-08-06",10.586,-0.007,{"date":1309,"open":1310,"high":513,"low":1310,"close":1311,"change":1312,"percent_change":169,"volume":1313,"transactions":9,"vwap":1311},"2025-08-05",10.589,10.593,0.013,18700,{"date":1315,"open":1037,"high":1037,"low":1037,"close":1037,"change":377,"percent_change":632,"volume":859,"transactions":9,"vwap":1037},"2025-08-04",{"date":1317,"open":1318,"high":1318,"low":1318,"close":1318,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1318},"2025-08-01",10.57,{"date":1320,"open":1318,"high":1318,"low":1318,"close":1318,"change":377,"percent_change":632,"volume":859,"transactions":9,"vwap":1318},"2025-07-31",{"date":1322,"open":1323,"high":1323,"low":1323,"close":1323,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1323},"2025-07-30",10.56,{"date":1325,"open":1323,"high":1323,"low":1323,"close":1323,"change":580,"percent_change":581,"volume":704,"transactions":9,"vwap":1323},"2025-07-29",{"date":1327,"open":1318,"high":1318,"low":1318,"close":1318,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1318},"2025-07-28",{"date":1329,"open":1318,"high":1318,"low":1318,"close":1318,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1318},"2025-07-25",{"date":1331,"open":1323,"high":1318,"low":1323,"close":1318,"change":580,"percent_change":581,"volume":1059,"transactions":9,"vwap":1318},"2025-07-24",{"date":1333,"open":1037,"high":1037,"low":1037,"close":1037,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1037},"2025-07-23",{"date":1335,"open":1037,"high":1037,"low":1037,"close":1037,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1037},"2025-07-22",{"date":1337,"open":1323,"high":1037,"low":1323,"close":1037,"change":378,"percent_change":863,"volume":1338,"transactions":9,"vwap":1037},"2025-07-21",1300,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":642,"percent_change":642,"volume":704,"transactions":9,"vwap":1341},"2025-07-18",10.55,{"date":1343,"open":1037,"high":1037,"low":1341,"close":1341,"change":377,"percent_change":632,"volume":1338,"transactions":9,"vwap":1341},"2025-07-17",{"date":1345,"open":1346,"high":1346,"low":1346,"close":1346,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1346},"2025-07-16",10.54,{"date":1348,"open":1346,"high":1346,"low":1346,"close":1346,"change":642,"percent_change":642,"volume":662,"transactions":9,"vwap":1346},"2025-07-15",{"date":1350,"open":1346,"high":1346,"low":1346,"close":1346,"change":580,"percent_change":581,"volume":1351,"transactions":9,"vwap":1346},"2025-07-14",6200,{"date":1353,"open":1341,"high":1341,"low":1346,"close":1341,"change":377,"percent_change":632,"volume":1202,"transactions":9,"vwap":1341},"2025-07-11",{"date":1355,"open":1346,"high":1346,"low":1346,"close":1346,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1346},"2025-07-10",{"date":1357,"open":1346,"high":1346,"low":1346,"close":1346,"change":642,"percent_change":642,"volume":710,"transactions":9,"vwap":1346},"2025-07-09",{"date":1359,"open":1346,"high":1346,"low":1346,"close":1346,"change":377,"percent_change":632,"volume":662,"transactions":9,"vwap":1346},"2025-07-08",{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1362},"2025-07-07",10.53,{"date":1364,"open":1362,"high":1362,"low":1362,"close":1362,"change":642,"percent_change":642,"volume":1365,"transactions":9,"vwap":1362},"2025-07-03",125100,{"date":1367,"open":1362,"high":1362,"low":1362,"close":1362,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1362},"2025-07-02",-0.032,-0.3,101200,{"date":1372,"open":1373,"high":1373,"low":1373,"close":1373,"change":1374,"percent_change":1375,"volume":859,"transactions":9,"vwap":1373},"2025-07-01",10.562,0.032,0.3,{"date":1377,"open":1362,"high":1362,"low":1362,"close":1362,"change":642,"percent_change":642,"volume":1378,"transactions":9,"vwap":1362},"2025-06-30",4,{"date":1380,"open":1362,"high":1362,"low":1362,"close":1362,"change":642,"percent_change":642,"volume":1381,"transactions":9,"vwap":1362},"2025-06-27",8000,{"date":1383,"open":1362,"high":1362,"low":1362,"close":1362,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1362},"2025-06-26",{"date":1385,"open":1362,"high":1362,"low":1362,"close":1362,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1362},"2025-06-25",{"date":1387,"open":1362,"high":1362,"low":1362,"close":1362,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1362},"2025-06-24",{"date":1389,"open":1362,"high":1362,"low":1362,"close":1362,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1362},"2025-06-23",{"date":1391,"open":1362,"high":1362,"low":1362,"close":1362,"change":642,"percent_change":642,"volume":859,"transactions":9,"vwap":1362},"2025-06-20",{"date":1393,"open":1362,"high":1362,"low":1362,"close":1362,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1362},"2025-06-18",{"date":1395,"open":1362,"high":1362,"low":1362,"close":1362,"change":377,"percent_change":486,"volume":1396,"transactions":9,"vwap":1362},"2025-06-17",3100,{"date":1398,"open":1399,"high":1399,"low":1399,"close":1399,"change":642,"percent_change":642,"volume":1400,"transactions":9,"vwap":1399},"2025-06-16",10.52,46700,{"date":1402,"open":1399,"high":1399,"low":1399,"close":1399,"change":564,"percent_change":485,"volume":690,"transactions":9,"vwap":1399},"2025-06-13",{"date":1404,"open":1405,"high":1405,"low":1405,"close":1405,"change":1136,"percent_change":887,"volume":725,"transactions":9,"vwap":1405},"2025-06-12",10.515,{"date":1407,"open":1399,"high":1399,"low":1399,"close":1399,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1399},"2025-06-11",{"date":1409,"open":1410,"high":1410,"low":1399,"close":1399,"change":377,"percent_change":486,"volume":717,"transactions":9,"vwap":1399},"2025-06-10",10.529,{"date":1412,"open":1413,"high":1413,"low":1413,"close":1413,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1413},"2025-06-09",10.51,{"date":1415,"open":1413,"high":1413,"low":1413,"close":1413,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1413},"2025-06-06",{"date":1417,"open":1413,"high":1413,"low":1413,"close":1413,"change":377,"percent_change":486,"volume":704,"transactions":9,"vwap":1413},"2025-06-05",{"date":1419,"open":521,"high":521,"low":521,"close":521,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":521},"2025-06-04",{"date":1421,"open":521,"high":521,"low":521,"close":521,"change":377,"percent_change":486,"volume":704,"transactions":9,"vwap":521},"2025-06-03",{"date":1423,"open":1424,"high":1424,"low":1424,"close":1424,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1424},"2025-06-02",10.49,{"date":1426,"open":1427,"high":1427,"low":1424,"close":1424,"change":642,"percent_change":642,"volume":1428,"transactions":9,"vwap":1424},"2025-05-30",10.494,5000,{"date":1430,"open":1424,"high":1424,"low":1424,"close":1424,"change":377,"percent_change":486,"volume":1431,"transactions":9,"vwap":1424},"2025-05-29",17000,{"date":1433,"open":1434,"high":1434,"low":1434,"close":1434,"change":642,"percent_change":642,"volume":662,"transactions":9,"vwap":1434},"2025-05-28",10.48,{"date":1436,"open":1434,"high":1434,"low":1434,"close":1434,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1434},"2025-05-27",{"date":1438,"open":1434,"high":1434,"low":1434,"close":1434,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1434},"2025-05-23",{"date":1440,"open":1434,"high":1434,"low":1434,"close":1434,"change":1307,"percent_change":1070,"volume":1441,"transactions":9,"vwap":1434},"2025-05-22",6600,{"date":1443,"open":1424,"high":1424,"low":1434,"close":1444,"change":1445,"percent_change":1446,"volume":672,"transactions":9,"vwap":1444},"2025-05-21",10.487,0.017,0.16,{"date":1448,"open":521,"high":521,"low":1449,"close":1449,"change":580,"percent_change":606,"volume":1450,"transactions":9,"vwap":1449},"2025-05-20",10.47,107600,{"date":1452,"open":1453,"high":1434,"low":1453,"close":1434,"change":627,"percent_change":982,"volume":1454,"transactions":9,"vwap":1434},"2025-05-19",10.475,123500,{"date":1456,"open":1457,"high":1457,"low":1457,"close":1457,"change":642,"percent_change":642,"volume":1458,"transactions":9,"vwap":1457},"2025-05-16",10.46,900,{"date":1460,"open":1457,"high":1457,"low":1457,"close":1457,"change":642,"percent_change":642,"volume":735,"transactions":9,"vwap":1457},"2025-05-15",{"date":1462,"open":1457,"high":1457,"low":1457,"close":1457,"change":642,"percent_change":642,"volume":1246,"transactions":9,"vwap":1457},"2025-05-14",{"date":1464,"open":1457,"high":1457,"low":1457,"close":1457,"change":377,"percent_change":486,"volume":704,"transactions":9,"vwap":1457},"2025-05-13",{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":642,"percent_change":642,"volume":704,"transactions":9,"vwap":1467},"2025-05-12",10.45,{"date":1469,"open":1467,"high":1467,"low":1467,"close":1467,"change":174,"percent_change":1470,"volume":704,"transactions":9,"vwap":1467},"2025-05-09",-0.29,{"date":1472,"open":1467,"high":1434,"low":1467,"close":1434,"change":378,"percent_change":1473,"volume":668,"transactions":9,"vwap":1434},"2025-05-08",0.29,{"date":1475,"open":1467,"high":1467,"low":1467,"close":1467,"change":642,"percent_change":642,"volume":704,"transactions":9,"vwap":1467},"2025-05-07",{"date":1477,"open":1467,"high":1467,"low":1467,"close":1467,"change":1136,"percent_change":887,"volume":704,"transactions":9,"vwap":1467},"2025-05-06",{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1480},"2025-05-05",10.455,{"date":1482,"open":1424,"high":521,"low":1480,"close":1480,"change":564,"percent_change":485,"volume":1381,"transactions":9,"vwap":1480},"2025-05-02",{"date":1484,"open":1467,"high":1467,"low":1467,"close":1467,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1467},"2025-05-01",{"date":1486,"open":1467,"high":1467,"low":1467,"close":1467,"change":377,"percent_change":486,"volume":793,"transactions":9,"vwap":1467},"2025-04-30",{"date":1488,"open":1489,"high":1489,"low":1490,"close":1489,"change":1491,"percent_change":632,"volume":1492,"transactions":9,"vwap":1489},"2025-04-29",10.44,10.435,0.009,128500,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":913,"volume":819,"transactions":9,"vwap":1497},"2025-04-28",10.432,10.42,10.431,0.004,{"date":1500,"open":1501,"high":1501,"low":1501,"close":1501,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1501},"2025-04-25",10.427,{"date":1503,"open":1501,"high":1501,"low":1501,"close":1501,"change":1504,"percent_change":1505,"volume":178,"transactions":9,"vwap":1501},"2025-04-24",0.027,0.26,{"date":1507,"open":1508,"high":1508,"low":1508,"close":1508,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1508},"2025-04-23",10.4,{"date":183,"open":1508,"high":1508,"low":1508,"close":1508,"change":642,"percent_change":642,"volume":642,"transactions":9,"vwap":1508}]