[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RTAC":3,"homepage-market-summary":29,"stock-historical-RTAC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"RTAC","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Renatus Tactical Acquisition Corp I Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Renatus Tactical Acquisition Corp I is a blank check company.","Grand Cayman, E9",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},10.44,10.435,10.45,10.43,0.01,0.1,32976.914077,211,10.4377,11.7,10.26,157946.5451019761,12.5,336,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":20,"is_up":51,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":13,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":51,"sparkline":73,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":13,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":51,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":13,"sparkline":95,"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":51},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":51},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":51},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":51},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":51},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":51},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":51},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":51},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":51},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},13.378,223188,74991182.820596,-8.1,"2025-06-09",[182,183,189,194,203,208,213,220,226,231,236,242,249,255,264,270,279,285,292,298,306,311,317,327,335,343,349,355,362,367,372,377,382,387,392,397,402,408,412,417,422,427,432,437,443,449,455,461,466,471,477,484,490,496,501,505,512,517,524,527,530,535,540,547,554,559,562,565,569,574,579,582,585,588,592,596,600,604,609,612,616,619,623,626,629,634,637,640,643,646,650,653,656,659,662,665,668,673,676,679,682,685,689,695,699,702,705,710,715,720,726,730,734,738,741,744,749,753,759,764,768,771,775,779,783,787,790,795,797,800,803,806,809,812,815,818,822,826,829,833,836,839,843,845,848,851,855,858,861,864,867,870,873,876,879,884,888,891,894,897,901,904,907,910,913,919,924,931,936,940,943,946,950,954,958,965,970,974,979,985,991,996,1002,1010,1016,1019,1022,1028,1035,1038,1043,1048,1055,1059,1063,1066,1069,1072,1077,1081,1085,1089,1093,1098,1102,1105,1108,1113,1116,1119,1123,1125,1129,1132,1135,1138,1142,1145,1148,1152,1155,1160,1164,1169,1175,1182,1188,1196,1202,1205,1209,1215,1221,1226,1233,1237,1242,1248,1254,1260,1267,1272,1277,1281,1286,1293,1299,1303,1307,1311,1315,1320,1324,1329,1334,1340,1343,1348,1354,1358,1362,1365,1369,1373,1377,1380,1383,1386,1391,1395,1398,1402,1405,1409,1412,1415,1419,1423,1426,1431,1437,1440,1445,1449,1453,1455,1459,1463,1466,1470,1474,1477,1480,1485,1491,1499,1506,1512,1518,1525,1528,1533,1538,1544,1549,1555,1563,1570,1577,1584,1592,1599,1604,1610,1614,1618,1623,1629,1634,1638,1643,1647,1652,1657,1662,1667,1671,1676,1682,1688,1691,1695,1699,1703,1710,1715],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":17,"high":17,"low":18,"close":18,"change":185,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-07",0,99567.8188,239,10.4307,{"date":190,"open":16,"high":15,"low":18,"close":18,"change":185,"percent_change":185,"volume":191,"transactions":192,"vwap":193},"2026-10-06",27885.8188,128,10.4311,{"date":195,"open":15,"high":196,"low":197,"close":18,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",10.4471,10.42,-0.01,-0.1,100808.8188,358,10.4344,{"date":204,"open":18,"high":17,"low":18,"close":15,"change":185,"percent_change":185,"volume":205,"transactions":206,"vwap":207},"2026-10-02",21394.8188,124,10.4392,{"date":209,"open":18,"high":15,"low":18,"close":15,"change":198,"percent_change":199,"volume":210,"transactions":211,"vwap":212},"2026-10-01",63483.5048,185,10.4332,{"date":214,"open":18,"high":17,"low":197,"close":17,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",0.02,0.19,120276.8188,564,10.4316,{"date":221,"open":222,"high":222,"low":197,"close":18,"change":198,"percent_change":199,"volume":223,"transactions":224,"vwap":225},"2026-09-29",10.445,232690.8188,822,10.4302,{"date":227,"open":18,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":228,"transactions":229,"vwap":230},"2026-09-28",20075.8188,83,10.4409,{"date":232,"open":15,"high":17,"low":18,"close":18,"change":185,"percent_change":185,"volume":233,"transactions":234,"vwap":235},"2026-09-25",17031.1738,106,10.441,{"date":237,"open":15,"high":238,"low":197,"close":18,"change":185,"percent_change":185,"volume":239,"transactions":240,"vwap":241},"2026-09-24",10.501,120888.8188,316,10.4466,{"date":243,"open":244,"high":244,"low":18,"close":18,"change":171,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",10.46,-0.29,19286.7331,86,10.449,{"date":250,"open":251,"high":251,"low":17,"close":244,"change":198,"percent_change":199,"volume":252,"transactions":253,"vwap":254},"2026-09-22",10.475,37521.8188,110,10.4595,{"date":256,"open":15,"high":257,"low":18,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",10.51,10.47,0.03,0.29,75422.841731,347,10.4588,{"date":265,"open":16,"high":266,"low":18,"close":15,"change":198,"percent_change":199,"volume":267,"transactions":268,"vwap":269},"2026-09-18",10.4495,51320.8188,293,10.4386,{"date":271,"open":272,"high":273,"low":272,"close":17,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",10.41,10.455,0.04,0.38,712927.8188,2284,10.4305,{"date":280,"open":18,"high":15,"low":272,"close":272,"change":281,"percent_change":144,"volume":282,"transactions":283,"vwap":284},"2026-09-16",-0.02,308691.8188,754,10.4283,{"date":286,"open":287,"high":15,"low":18,"close":18,"change":288,"percent_change":65,"volume":289,"transactions":290,"vwap":291},"2026-09-15",10.4314,-0.005,210325.926382,757,10.4306,{"date":293,"open":222,"high":244,"low":18,"close":16,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":23},"2026-09-14",-0.025,-0.24,76377.007382,273,{"date":299,"open":244,"high":300,"low":197,"close":244,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-11",10.465,0.005,0.05,788509.871381,1140,10.4317,{"date":307,"open":15,"high":258,"low":18,"close":273,"change":301,"percent_change":302,"volume":308,"transactions":309,"vwap":310},"2026-09-10",2848422.8188,1003,10.4303,{"date":312,"open":17,"high":313,"low":18,"close":17,"change":171,"percent_change":245,"volume":314,"transactions":315,"vwap":316},"2026-09-09",10.4952,510448.8188,729,10.4511,{"date":318,"open":319,"high":320,"low":17,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-08",10.457,10.5,10.48,-0.07,-0.66,18529.8188,189,10.473,{"date":328,"open":329,"high":330,"low":18,"close":331,"change":65,"percent_change":37,"volume":332,"transactions":333,"vwap":334},"2026-09-04",10.57,10.605,10.55,219156.8188,1127,10.5559,{"date":336,"open":15,"high":337,"low":18,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-03",10.6,0.06,0.57,70141.2262,355,10.5616,{"date":344,"open":258,"high":345,"low":244,"close":345,"change":274,"percent_change":275,"volume":346,"transactions":347,"vwap":348},"2026-09-02",10.54,76297.8188,183,10.4726,{"date":350,"open":244,"high":320,"low":351,"close":320,"change":215,"percent_change":216,"volume":352,"transactions":353,"vwap":354},"2026-09-01",10.4353,145467.8188,514,10.4771,{"date":356,"open":357,"high":358,"low":18,"close":321,"change":259,"percent_change":260,"volume":359,"transactions":360,"vwap":361},"2026-08-31",10.4677,10.49,30900.97869,764,10.4604,{"date":363,"open":17,"high":258,"low":17,"close":17,"change":171,"percent_change":245,"volume":364,"transactions":365,"vwap":366},"2026-08-28",17084.8188,232,10.4539,{"date":368,"open":18,"high":320,"low":18,"close":321,"change":19,"percent_change":20,"volume":369,"transactions":370,"vwap":371},"2026-08-27",18005.8188,251,10.4702,{"date":373,"open":258,"high":321,"low":15,"close":258,"change":198,"percent_change":199,"volume":374,"transactions":375,"vwap":376},"2026-08-26",38562.8188,276,10.4557,{"date":378,"open":222,"high":358,"low":18,"close":321,"change":259,"percent_change":260,"volume":379,"transactions":380,"vwap":381},"2026-08-25",47619.8241,267,10.448,{"date":383,"open":321,"high":321,"low":18,"close":17,"change":185,"percent_change":185,"volume":384,"transactions":385,"vwap":386},"2026-08-24",29443.8188,268,10.4527,{"date":388,"open":320,"high":320,"low":15,"close":17,"change":185,"percent_change":185,"volume":389,"transactions":390,"vwap":391},"2026-08-21",68913.7578,604,10.4651,{"date":393,"open":15,"high":258,"low":15,"close":17,"change":19,"percent_change":20,"volume":394,"transactions":395,"vwap":396},"2026-08-20",30546.8188,188,10.4554,{"date":398,"open":16,"high":244,"low":197,"close":15,"change":19,"percent_change":20,"volume":399,"transactions":400,"vwap":401},"2026-08-19",21242,159,10.4322,{"date":403,"open":18,"high":244,"low":404,"close":18,"change":198,"percent_change":199,"volume":405,"transactions":406,"vwap":407},"2026-08-18",10.425,58058,256,10.4433,{"date":409,"open":18,"high":15,"low":18,"close":15,"change":19,"percent_change":20,"volume":410,"transactions":253,"vwap":411},"2026-08-17",1122256,10.4399,{"date":413,"open":266,"high":244,"low":414,"close":18,"change":281,"percent_change":144,"volume":415,"transactions":416,"vwap":202},"2026-08-14",10.4,57565,274,{"date":418,"open":17,"high":251,"low":15,"close":17,"change":198,"percent_change":199,"volume":419,"transactions":420,"vwap":421},"2026-08-13",33820.105525,295,10.4468,{"date":423,"open":15,"high":321,"low":18,"close":244,"change":19,"percent_change":20,"volume":424,"transactions":425,"vwap":426},"2026-08-12",41821,431,10.4512,{"date":428,"open":258,"high":320,"low":18,"close":17,"change":185,"percent_change":185,"volume":429,"transactions":430,"vwap":431},"2026-08-11",15648.105263,299,10.4521,{"date":433,"open":244,"high":258,"low":16,"close":17,"change":281,"percent_change":144,"volume":434,"transactions":435,"vwap":436},"2026-08-10",46178.893511,378,10.4459,{"date":438,"open":320,"high":439,"low":244,"close":258,"change":198,"percent_change":199,"volume":440,"transactions":441,"vwap":442},"2026-08-07",10.52,18675.898759,193,10.4765,{"date":444,"open":358,"high":445,"low":321,"close":321,"change":281,"percent_change":144,"volume":446,"transactions":447,"vwap":448},"2026-08-06",10.5101,17361,205,10.4971,{"date":450,"open":320,"high":451,"low":358,"close":320,"change":185,"percent_change":185,"volume":452,"transactions":453,"vwap":454},"2026-08-05",10.515,22471.093503,253,10.5032,{"date":456,"open":257,"high":345,"low":457,"close":320,"change":19,"percent_change":20,"volume":458,"transactions":459,"vwap":460},"2026-08-04",10.4538,22362.904762,321,10.496,{"date":462,"open":15,"high":257,"low":15,"close":358,"change":259,"percent_change":260,"volume":463,"transactions":464,"vwap":465},"2026-08-03",76189.103511,467,10.4664,{"date":467,"open":244,"high":258,"low":15,"close":244,"change":215,"percent_change":216,"volume":468,"transactions":469,"vwap":470},"2026-07-31",20596.090237,178,10.4482,{"date":472,"open":473,"high":321,"low":414,"close":15,"change":185,"percent_change":185,"volume":474,"transactions":475,"vwap":476},"2026-07-30",10.4275,104775,517,10.4368,{"date":478,"open":258,"high":321,"low":414,"close":15,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-29",-0.04,-0.38,58972.105787,828,10.4296,{"date":485,"open":486,"high":358,"low":197,"close":321,"change":19,"percent_change":20,"volume":487,"transactions":488,"vwap":489},"2026-07-28",10.485,133311.101422,917,10.4587,{"date":491,"open":492,"high":358,"low":258,"close":258,"change":198,"percent_change":199,"volume":493,"transactions":494,"vwap":495},"2026-07-27",10.4801,11186.831435,200,10.4818,{"date":497,"open":244,"high":439,"low":244,"close":321,"change":185,"percent_change":185,"volume":498,"transactions":499,"vwap":500},"2026-07-24",38856,249,10.4816,{"date":502,"open":321,"high":439,"low":321,"close":321,"change":65,"percent_change":37,"volume":503,"transactions":504,"vwap":320},"2026-07-23",36748.095238,324,{"date":506,"open":331,"high":507,"low":508,"close":508,"change":281,"percent_change":144,"volume":509,"transactions":510,"vwap":511},"2026-07-22",10.58,10.53,16453.01,209,10.5501,{"date":513,"open":331,"high":507,"low":508,"close":331,"change":185,"percent_change":185,"volume":514,"transactions":515,"vwap":516},"2026-07-21",81778.8898,412,10.5464,{"date":518,"open":519,"high":519,"low":320,"close":331,"change":198,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-20",10.56,-0.09,22847,147,10.5205,{"date":525,"open":244,"high":507,"low":244,"close":519,"change":338,"percent_change":339,"volume":526,"transactions":9,"vwap":519},"2026-07-17",22800,{"date":528,"open":519,"high":329,"low":358,"close":320,"change":322,"percent_change":323,"volume":529,"transactions":9,"vwap":320},"2026-07-16",68200,{"date":531,"open":519,"high":337,"low":532,"close":329,"change":19,"percent_change":533,"volume":534,"transactions":9,"vwap":329},"2026-07-15",10.551,0.09,25500,{"date":536,"open":537,"high":537,"low":331,"close":519,"change":520,"percent_change":538,"volume":539,"transactions":9,"vwap":519},"2026-07-14",10.62,-0.85,54300,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":19,"percent_change":533,"volume":546,"transactions":9,"vwap":545},"2026-07-13",10.664,10.67,10.601,10.65,48800,{"date":548,"open":549,"high":550,"low":508,"close":551,"change":259,"percent_change":552,"volume":553,"transactions":9,"vwap":551},"2026-07-10",10.59,10.66,10.64,0.28,31500,{"date":555,"open":331,"high":556,"low":331,"close":557,"change":338,"percent_change":339,"volume":558,"transactions":9,"vwap":557},"2026-07-09",10.63,10.61,26100,{"date":560,"open":439,"high":549,"low":320,"close":331,"change":171,"percent_change":561,"volume":534,"transactions":9,"vwap":331},"2026-07-08",-0.28,{"date":563,"open":537,"high":545,"low":331,"close":507,"change":65,"percent_change":37,"volume":564,"transactions":9,"vwap":507},"2026-07-07",20900,{"date":566,"open":549,"high":550,"low":257,"close":556,"change":20,"percent_change":567,"volume":568,"transactions":9,"vwap":556},"2026-07-06",0.95,62500,{"date":570,"open":543,"high":571,"low":508,"close":508,"change":199,"percent_change":572,"volume":573,"transactions":9,"vwap":508},"2026-07-02",10.71,-0.94,55100,{"date":575,"open":321,"high":571,"low":15,"close":556,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":556},"2026-07-01",0.15,1.43,108100,{"date":580,"open":244,"high":358,"low":17,"close":321,"change":19,"percent_change":20,"volume":581,"transactions":9,"vwap":321},"2026-06-30",132700,{"date":583,"open":18,"high":320,"low":18,"close":258,"change":274,"percent_change":275,"volume":584,"transactions":9,"vwap":258},"2026-06-29",29200,{"date":586,"open":197,"high":222,"low":197,"close":18,"change":215,"percent_change":216,"volume":587,"transactions":9,"vwap":18},"2026-06-26",60700,{"date":589,"open":590,"high":197,"low":272,"close":272,"change":185,"percent_change":185,"volume":591,"transactions":9,"vwap":272},"2026-06-25",10.415,13100,{"date":593,"open":272,"high":594,"low":272,"close":272,"change":185,"percent_change":185,"volume":595,"transactions":9,"vwap":272},"2026-06-24",10.429,106500,{"date":597,"open":414,"high":197,"low":598,"close":272,"change":19,"percent_change":20,"volume":599,"transactions":9,"vwap":272},"2026-06-23",10.395,136900,{"date":601,"open":272,"high":197,"low":602,"close":414,"change":185,"percent_change":185,"volume":603,"transactions":9,"vwap":414},"2026-06-22",10.392,160200,{"date":605,"open":606,"high":272,"low":607,"close":414,"change":19,"percent_change":20,"volume":608,"transactions":9,"vwap":414},"2026-06-18",10.39,10.365,395400,{"date":610,"open":414,"high":18,"low":606,"close":606,"change":171,"percent_change":245,"volume":611,"transactions":9,"vwap":606},"2026-06-17",87300,{"date":613,"open":18,"high":18,"low":614,"close":197,"change":185,"percent_change":185,"volume":615,"transactions":9,"vwap":197},"2026-06-16",10.405,40400,{"date":617,"open":414,"high":18,"low":606,"close":197,"change":259,"percent_change":260,"volume":618,"transactions":9,"vwap":197},"2026-06-15",85600,{"date":620,"open":606,"high":272,"low":621,"close":606,"change":185,"percent_change":185,"volume":622,"transactions":9,"vwap":606},"2026-06-12",10.38,73500,{"date":624,"open":414,"high":18,"low":606,"close":606,"change":281,"percent_change":144,"volume":625,"transactions":9,"vwap":606},"2026-06-11",73700,{"date":627,"open":272,"high":15,"low":614,"close":272,"change":281,"percent_change":144,"volume":628,"transactions":9,"vwap":272},"2026-06-10",198200,{"date":630,"open":18,"high":631,"low":632,"close":18,"change":281,"percent_change":144,"volume":633,"transactions":9,"vwap":18},"2026-06-09",10.454,10.37,286300,{"date":635,"open":197,"high":244,"low":197,"close":17,"change":259,"percent_change":260,"volume":636,"transactions":9,"vwap":17},"2026-06-08",49900,{"date":638,"open":17,"high":17,"low":197,"close":197,"change":171,"percent_change":245,"volume":639,"transactions":9,"vwap":197},"2026-06-05",203600,{"date":641,"open":15,"high":273,"low":18,"close":17,"change":185,"percent_change":185,"volume":642,"transactions":9,"vwap":17},"2026-06-04",35700,{"date":644,"open":18,"high":258,"low":18,"close":17,"change":19,"percent_change":20,"volume":645,"transactions":9,"vwap":17},"2026-06-03",122600,{"date":647,"open":18,"high":648,"low":197,"close":15,"change":198,"percent_change":199,"volume":649,"transactions":9,"vwap":15},"2026-06-02",10.458,257100,{"date":651,"open":197,"high":244,"low":197,"close":17,"change":215,"percent_change":216,"volume":652,"transactions":9,"vwap":17},"2026-06-01",91800,{"date":654,"open":414,"high":222,"low":621,"close":18,"change":19,"percent_change":20,"volume":655,"transactions":9,"vwap":18},"2026-05-29",62700,{"date":657,"open":606,"high":17,"low":606,"close":197,"change":185,"percent_change":185,"volume":658,"transactions":9,"vwap":197},"2026-05-28",105300,{"date":660,"open":414,"high":17,"low":414,"close":197,"change":215,"percent_change":216,"volume":661,"transactions":9,"vwap":197},"2026-05-27",116400,{"date":663,"open":272,"high":197,"low":414,"close":414,"change":198,"percent_change":199,"volume":664,"transactions":9,"vwap":414},"2026-05-26",121600,{"date":666,"open":414,"high":197,"low":621,"close":272,"change":198,"percent_change":199,"volume":667,"transactions":9,"vwap":272},"2026-05-22",222600,{"date":669,"open":670,"high":671,"low":272,"close":197,"change":185,"percent_change":185,"volume":672,"transactions":9,"vwap":197},"2026-05-21",10.427,10.436,67500,{"date":674,"open":17,"high":244,"low":272,"close":197,"change":19,"percent_change":20,"volume":675,"transactions":9,"vwap":197},"2026-05-20",85300,{"date":677,"open":414,"high":18,"low":414,"close":272,"change":185,"percent_change":185,"volume":678,"transactions":9,"vwap":272},"2026-05-19",84800,{"date":680,"open":272,"high":197,"low":272,"close":272,"change":19,"percent_change":20,"volume":681,"transactions":9,"vwap":272},"2026-05-18",34100,{"date":683,"open":18,"high":15,"low":632,"close":414,"change":281,"percent_change":144,"volume":684,"transactions":9,"vwap":414},"2026-05-15",118100,{"date":686,"open":272,"high":17,"low":272,"close":197,"change":65,"percent_change":687,"volume":688,"transactions":9,"vwap":197},"2026-05-14",-0.48,105600,{"date":690,"open":691,"high":258,"low":691,"close":258,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":258},"2026-05-13",10.381,0.08,0.77,94400,{"date":696,"open":272,"high":18,"low":697,"close":606,"change":65,"percent_change":687,"volume":698,"transactions":9,"vwap":606},"2026-05-12",10.36,131400,{"date":700,"open":414,"high":244,"low":414,"close":15,"change":274,"percent_change":275,"volume":701,"transactions":9,"vwap":15},"2026-05-11",53600,{"date":703,"open":272,"high":17,"low":414,"close":414,"change":215,"percent_change":216,"volume":704,"transactions":9,"vwap":414},"2026-05-08",64100,{"date":706,"open":621,"high":707,"low":708,"close":621,"change":259,"percent_change":260,"volume":709,"transactions":9,"vwap":621},"2026-05-07",10.407,10.34,144800,{"date":711,"open":632,"high":621,"low":712,"close":713,"change":198,"percent_change":199,"volume":714,"transactions":9,"vwap":713},"2026-05-06",10.326,10.35,203000,{"date":716,"open":697,"high":717,"low":718,"close":697,"change":19,"percent_change":20,"volume":719,"transactions":9,"vwap":697},"2026-05-05",10.378,10.344,137600,{"date":721,"open":632,"high":272,"low":722,"close":713,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":713},"2026-05-04",10.33,-0.06,-0.58,206800,{"date":727,"open":621,"high":272,"low":708,"close":272,"change":338,"percent_change":728,"volume":729,"transactions":9,"vwap":272},"2026-05-01",0.58,86900,{"date":731,"open":713,"high":621,"low":732,"close":713,"change":19,"percent_change":20,"volume":733,"transactions":9,"vwap":713},"2026-04-30",10.32,78700,{"date":735,"open":722,"high":697,"low":736,"close":708,"change":198,"percent_change":199,"volume":737,"transactions":9,"vwap":708},"2026-04-29",10.325,95300,{"date":739,"open":722,"high":697,"low":722,"close":713,"change":19,"percent_change":20,"volume":740,"transactions":9,"vwap":713},"2026-04-28",47500,{"date":742,"open":732,"high":697,"low":732,"close":708,"change":281,"percent_change":144,"volume":743,"transactions":9,"vwap":708},"2026-04-27",51500,{"date":745,"open":732,"high":746,"low":732,"close":697,"change":274,"percent_change":747,"volume":748,"transactions":9,"vwap":697},"2026-04-24",10.369,0.39,114400,{"date":750,"open":722,"high":722,"low":751,"close":732,"change":288,"percent_change":65,"volume":752,"transactions":9,"vwap":732},"2026-04-23",10.3,126600,{"date":754,"open":755,"high":708,"low":751,"close":736,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":736},"2026-04-22",10.31,0.035,0.34,91400,{"date":760,"open":751,"high":761,"low":762,"close":762,"change":198,"percent_change":199,"volume":763,"transactions":9,"vwap":762},"2026-04-21",10.305,10.29,22000,{"date":765,"open":766,"high":755,"low":762,"close":751,"change":198,"percent_change":199,"volume":767,"transactions":9,"vwap":751},"2026-04-20",10.295,20600,{"date":769,"open":751,"high":732,"low":762,"close":755,"change":185,"percent_change":185,"volume":770,"transactions":9,"vwap":755},"2026-04-17",146500,{"date":772,"open":766,"high":755,"low":773,"close":755,"change":19,"percent_change":20,"volume":774,"transactions":9,"vwap":755},"2026-04-16",10.285,28000,{"date":776,"open":751,"high":761,"low":777,"close":751,"change":19,"percent_change":20,"volume":778,"transactions":9,"vwap":751},"2026-04-15",10.28,108900,{"date":780,"open":777,"high":781,"low":777,"close":762,"change":19,"percent_change":20,"volume":782,"transactions":9,"vwap":762},"2026-04-14",10.338,154200,{"date":784,"open":751,"high":751,"low":785,"close":777,"change":198,"percent_change":199,"volume":786,"transactions":9,"vwap":777},"2026-04-13",10.27,121000,{"date":788,"open":762,"high":751,"low":777,"close":762,"change":19,"percent_change":20,"volume":789,"transactions":9,"vwap":762},"2026-04-10",94000,{"date":791,"open":762,"high":766,"low":777,"close":777,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":777},"2026-04-09",-0.015,-0.15,75000,{"date":796,"open":751,"high":761,"low":777,"close":766,"change":301,"percent_change":302,"volume":688,"transactions":9,"vwap":766},"2026-04-08",{"date":798,"open":751,"high":751,"low":785,"close":762,"change":171,"percent_change":245,"volume":799,"transactions":9,"vwap":762},"2026-04-07",140800,{"date":801,"open":762,"high":621,"low":777,"close":732,"change":274,"percent_change":747,"volume":802,"transactions":9,"vwap":732},"2026-04-06",133400,{"date":804,"open":762,"high":762,"low":777,"close":777,"change":198,"percent_change":199,"volume":805,"transactions":9,"vwap":777},"2026-04-02",54800,{"date":807,"open":762,"high":713,"low":762,"close":762,"change":19,"percent_change":20,"volume":808,"transactions":9,"vwap":762},"2026-04-01",92700,{"date":810,"open":755,"high":732,"low":777,"close":777,"change":185,"percent_change":185,"volume":811,"transactions":9,"vwap":777},"2026-03-31",41200,{"date":813,"open":751,"high":814,"low":785,"close":777,"change":185,"percent_change":185,"volume":770,"transactions":9,"vwap":777},"2026-03-30",10.323,{"date":816,"open":732,"high":722,"low":25,"close":777,"change":479,"percent_change":110,"volume":817,"transactions":9,"vwap":777},"2026-03-27",399700,{"date":819,"open":820,"high":820,"low":732,"close":732,"change":198,"percent_change":199,"volume":821,"transactions":9,"vwap":732},"2026-03-26",10.355,101600,{"date":823,"open":697,"high":824,"low":732,"close":722,"change":198,"percent_change":199,"volume":825,"transactions":9,"vwap":722},"2026-03-25",10.398,80700,{"date":827,"open":722,"high":708,"low":732,"close":708,"change":185,"percent_change":185,"volume":828,"transactions":9,"vwap":708},"2026-03-24",28900,{"date":830,"open":708,"high":831,"low":755,"close":708,"change":185,"percent_change":185,"volume":832,"transactions":9,"vwap":708},"2026-03-23",10.354,174100,{"date":834,"open":722,"high":632,"low":755,"close":708,"change":185,"percent_change":185,"volume":835,"transactions":9,"vwap":708},"2026-03-20",237100,{"date":837,"open":722,"high":713,"low":722,"close":708,"change":185,"percent_change":185,"volume":838,"transactions":9,"vwap":708},"2026-03-19",218600,{"date":840,"open":713,"high":841,"low":722,"close":708,"change":171,"percent_change":245,"volume":842,"transactions":9,"vwap":708},"2026-03-18",10.351,95500,{"date":844,"open":713,"high":632,"low":722,"close":632,"change":274,"percent_change":747,"volume":639,"transactions":9,"vwap":632},"2026-03-17",{"date":846,"open":708,"high":713,"low":722,"close":722,"change":215,"percent_change":216,"volume":847,"transactions":9,"vwap":722},"2026-03-16",29900,{"date":849,"open":820,"high":621,"low":755,"close":755,"change":479,"percent_change":110,"volume":850,"transactions":9,"vwap":755},"2026-03-13",165100,{"date":852,"open":853,"high":598,"low":713,"close":713,"change":281,"percent_change":144,"volume":854,"transactions":9,"vwap":713},"2026-03-12",10.366,141800,{"date":856,"open":713,"high":414,"low":713,"close":632,"change":19,"percent_change":20,"volume":857,"transactions":9,"vwap":632},"2026-03-11",71700,{"date":859,"open":860,"high":414,"low":697,"close":697,"change":19,"percent_change":20,"volume":672,"transactions":9,"vwap":697},"2026-03-10",10.361,{"date":862,"open":755,"high":18,"low":755,"close":713,"change":198,"percent_change":199,"volume":863,"transactions":9,"vwap":713},"2026-03-09",166900,{"date":865,"open":713,"high":197,"low":708,"close":697,"change":281,"percent_change":144,"volume":866,"transactions":9,"vwap":697},"2026-03-06",377800,{"date":868,"open":697,"high":414,"low":697,"close":621,"change":19,"percent_change":20,"volume":869,"transactions":9,"vwap":621},"2026-03-05",1179000,{"date":871,"open":697,"high":872,"low":697,"close":632,"change":19,"percent_change":20,"volume":539,"transactions":9,"vwap":632},"2026-03-04",10.412,{"date":874,"open":713,"high":414,"low":732,"close":697,"change":723,"percent_change":724,"volume":875,"transactions":9,"vwap":697},"2026-03-03",209600,{"date":877,"open":321,"high":321,"low":632,"close":197,"change":198,"percent_change":199,"volume":878,"transactions":9,"vwap":197},"2026-03-02",269300,{"date":880,"open":881,"high":320,"low":18,"close":18,"change":322,"percent_change":882,"volume":883,"transactions":9,"vwap":18},"2026-02-27",10.494,-0.67,128000,{"date":885,"open":320,"high":331,"low":886,"close":320,"change":171,"percent_change":561,"volume":887,"transactions":9,"vwap":320},"2026-02-26",10.489,107200,{"date":889,"open":321,"high":345,"low":258,"close":508,"change":259,"percent_change":260,"volume":890,"transactions":9,"vwap":508},"2026-02-25",123300,{"date":892,"open":321,"high":508,"low":321,"close":320,"change":185,"percent_change":185,"volume":893,"transactions":9,"vwap":320},"2026-02-24",43600,{"date":895,"open":258,"high":451,"low":258,"close":320,"change":281,"percent_change":144,"volume":896,"transactions":9,"vwap":320},"2026-02-23",121700,{"date":898,"open":899,"high":508,"low":358,"close":439,"change":215,"percent_change":216,"volume":900,"transactions":9,"vwap":439},"2026-02-20",10.508,64200,{"date":902,"open":439,"high":519,"low":358,"close":320,"change":198,"percent_change":199,"volume":903,"transactions":9,"vwap":320},"2026-02-19",44600,{"date":905,"open":331,"high":331,"low":321,"close":257,"change":281,"percent_change":144,"volume":906,"transactions":9,"vwap":257},"2026-02-18",68000,{"date":908,"open":329,"high":556,"low":244,"close":508,"change":281,"percent_change":144,"volume":909,"transactions":9,"vwap":508},"2026-02-17",237500,{"date":911,"open":329,"high":329,"low":257,"close":331,"change":215,"percent_change":216,"volume":912,"transactions":9,"vwap":331},"2026-02-13",33300,{"date":914,"open":537,"high":915,"low":258,"close":508,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":508},"2026-02-12",10.69,-0.13,-1.22,509300,{"date":920,"open":921,"high":922,"low":550,"close":550,"change":65,"percent_change":37,"volume":923,"transactions":9,"vwap":550},"2026-02-11",10.68,10.74,39600,{"date":925,"open":550,"high":926,"low":927,"close":571,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":571},"2026-02-10",10.715,10.635,0.07,0.66,30000,{"date":932,"open":933,"high":571,"low":537,"close":551,"change":479,"percent_change":934,"volume":935,"transactions":9,"vwap":551},"2026-02-09",10.7,-0.37,91500,{"date":937,"open":550,"high":938,"low":551,"close":921,"change":215,"percent_change":216,"volume":939,"transactions":9,"vwap":921},"2026-02-06",10.75,82300,{"date":941,"open":543,"high":921,"low":329,"close":550,"change":198,"percent_change":520,"volume":942,"transactions":9,"vwap":550},"2026-02-05",208500,{"date":944,"open":550,"high":915,"low":337,"close":543,"change":198,"percent_change":520,"volume":945,"transactions":9,"vwap":543},"2026-02-04",291200,{"date":947,"open":545,"high":948,"low":337,"close":921,"change":479,"percent_change":934,"volume":949,"transactions":9,"vwap":921},"2026-02-03",10.72,233000,{"date":951,"open":543,"high":952,"low":337,"close":948,"change":215,"percent_change":216,"volume":953,"transactions":9,"vwap":948},"2026-02-02",10.79,224200,{"date":955,"open":921,"high":956,"low":921,"close":933,"change":171,"percent_change":561,"volume":957,"transactions":9,"vwap":933},"2026-01-30",10.78,184900,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":520,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-01-29",10.81,10.688,10.73,-0.83,312600,{"date":966,"open":967,"high":967,"low":571,"close":968,"change":259,"percent_change":552,"volume":969,"transactions":9,"vwap":968},"2026-01-28",10.84,10.82,68800,{"date":971,"open":948,"high":960,"low":543,"close":952,"change":692,"percent_change":972,"volume":973,"transactions":9,"vwap":952},"2026-01-27",0.75,59100,{"date":975,"open":938,"high":976,"low":915,"close":571,"change":723,"percent_change":977,"volume":978,"transactions":9,"vwap":571},"2026-01-26",10.76,-0.56,140600,{"date":980,"open":960,"high":981,"low":933,"close":982,"change":65,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-01-23",10.83,10.77,-0.46,154600,{"date":986,"open":987,"high":988,"low":938,"close":968,"change":723,"percent_change":989,"volume":990,"transactions":9,"vwap":968},"2026-01-22",10.88,10.89,-0.55,113300,{"date":992,"open":545,"high":993,"low":545,"close":987,"change":692,"percent_change":994,"volume":995,"transactions":9,"vwap":987},"2026-01-21",10.96,0.74,228700,{"date":997,"open":998,"high":981,"low":545,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-01-20",10.8,-0.11,-1.01,116200,{"date":1003,"open":915,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-01-16",10.93,10.652,10.91,0.22,2.06,189200,{"date":1011,"open":982,"high":1012,"low":1013,"close":915,"change":322,"percent_change":1014,"volume":1015,"transactions":9,"vwap":915},"2026-01-15",10.779,10.615,-0.65,189800,{"date":1017,"open":967,"high":967,"low":915,"close":976,"change":322,"percent_change":1014,"volume":1018,"transactions":9,"vwap":976},"2026-01-14",142800,{"date":1020,"open":1006,"high":1006,"low":956,"close":981,"change":479,"percent_change":934,"volume":1021,"transactions":9,"vwap":981},"2026-01-13",180400,{"date":1023,"open":1024,"high":1024,"low":956,"close":1025,"change":199,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-01-12",10.99,10.87,-0.91,107600,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":171,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-01-09",11,10.9,10.97,-0.27,69600,{"date":1036,"open":1004,"high":1030,"low":1031,"close":1030,"change":185,"percent_change":185,"volume":1037,"transactions":9,"vwap":1030},"2026-01-08",111300,{"date":1039,"open":1040,"high":1030,"low":1025,"close":1030,"change":215,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1030},"2026-01-07",10.98,0.18,71200,{"date":1044,"open":1031,"high":1030,"low":960,"close":1040,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1040},"2026-01-06",0.125,1.15,218400,{"date":1049,"open":550,"high":1050,"low":545,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-01-05",10.94,10.855,0.195,1.83,385000,{"date":1056,"open":543,"high":982,"low":1057,"close":550,"change":198,"percent_change":520,"volume":1058,"transactions":9,"vwap":550},"2026-01-02",10.638,153700,{"date":1060,"open":551,"high":1061,"low":331,"close":543,"change":259,"percent_change":552,"volume":1062,"transactions":9,"vwap":543},"2025-12-31",10.785,201700,{"date":1064,"open":556,"high":915,"low":549,"close":551,"change":215,"percent_change":216,"volume":1065,"transactions":9,"vwap":551},"2025-12-30",141100,{"date":1067,"open":545,"high":915,"low":337,"close":537,"change":171,"percent_change":561,"volume":1068,"transactions":9,"vwap":537},"2025-12-29",130300,{"date":1070,"open":556,"high":933,"low":537,"close":545,"change":171,"percent_change":561,"volume":1071,"transactions":9,"vwap":545},"2025-12-26",70900,{"date":1073,"open":337,"high":933,"low":329,"close":921,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":921},"2025-12-24",0.14,1.33,342800,{"date":1078,"open":331,"high":960,"low":1079,"close":345,"change":171,"percent_change":561,"volume":1080,"transactions":9,"vwap":345},"2025-12-23",10.518,586500,{"date":1082,"open":550,"high":962,"low":345,"close":329,"change":999,"percent_change":1083,"volume":1084,"transactions":9,"vwap":329},"2025-12-22",-1.03,137500,{"date":1086,"open":508,"high":938,"low":320,"close":921,"change":216,"percent_change":1087,"volume":1088,"transactions":9,"vwap":921},"2025-12-19",1.81,229500,{"date":1090,"open":358,"high":331,"low":1091,"close":358,"change":215,"percent_change":216,"volume":1092,"transactions":9,"vwap":358},"2025-12-18",10.472,101100,{"date":1094,"open":331,"high":545,"low":17,"close":258,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":258},"2025-12-17",-0.12,-1.13,194200,{"date":1099,"open":439,"high":545,"low":258,"close":549,"change":928,"percent_change":1100,"volume":1101,"transactions":9,"vwap":549},"2025-12-16",0.67,145200,{"date":1103,"open":545,"high":545,"low":257,"close":439,"change":916,"percent_change":917,"volume":1104,"transactions":9,"vwap":439},"2025-12-15",114300,{"date":1106,"open":507,"high":915,"low":329,"close":545,"change":198,"percent_change":520,"volume":1107,"transactions":9,"vwap":545},"2025-12-12",130700,{"date":1109,"open":537,"high":1110,"low":519,"close":550,"change":302,"percent_change":1111,"volume":1112,"transactions":9,"vwap":550},"2025-12-11",10.675,0.47,100000,{"date":1114,"open":557,"high":543,"low":507,"close":557,"change":171,"percent_change":561,"volume":1115,"transactions":9,"vwap":557},"2025-12-10",97100,{"date":1117,"open":938,"high":938,"low":556,"close":551,"change":171,"percent_change":561,"volume":1118,"transactions":9,"vwap":551},"2025-12-09",91100,{"date":1120,"open":933,"high":1121,"low":543,"close":543,"change":171,"percent_change":561,"volume":1122,"transactions":9,"vwap":543},"2025-12-08",10.735,86300,{"date":1124,"open":915,"high":922,"low":915,"close":933,"change":185,"percent_change":185,"volume":821,"transactions":9,"vwap":933},"2025-12-05",{"date":1126,"open":1127,"high":962,"low":550,"close":933,"change":479,"percent_change":934,"volume":1128,"transactions":9,"vwap":933},"2025-12-04",10.727,147300,{"date":1130,"open":543,"high":938,"low":551,"close":922,"change":259,"percent_change":552,"volume":1131,"transactions":9,"vwap":922},"2025-12-03",122000,{"date":1133,"open":537,"high":922,"low":331,"close":571,"change":215,"percent_change":216,"volume":1134,"transactions":9,"vwap":571},"2025-12-02",183900,{"date":1136,"open":933,"high":1121,"low":543,"close":915,"change":281,"percent_change":144,"volume":1137,"transactions":9,"vwap":915},"2025-12-01",178300,{"date":1139,"open":933,"high":1140,"low":551,"close":571,"change":281,"percent_change":144,"volume":1141,"transactions":9,"vwap":571},"2025-11-28",10.775,92500,{"date":1143,"open":956,"high":956,"low":550,"close":962,"change":259,"percent_change":552,"volume":1144,"transactions":9,"vwap":962},"2025-11-26",112700,{"date":1146,"open":922,"high":938,"low":551,"close":933,"change":185,"percent_change":185,"volume":1147,"transactions":9,"vwap":933},"2025-11-25",209100,{"date":1149,"open":537,"high":948,"low":329,"close":933,"change":20,"percent_change":1150,"volume":1151,"transactions":9,"vwap":933},"2025-11-24",0.94,123500,{"date":1153,"open":519,"high":915,"low":258,"close":337,"change":185,"percent_change":185,"volume":1154,"transactions":9,"vwap":337},"2025-11-21",288100,{"date":1156,"open":938,"high":938,"low":1157,"close":337,"change":1158,"percent_change":64,"volume":1159,"transactions":9,"vwap":337},"2025-11-20",10.535,-0.14,370700,{"date":1161,"open":933,"high":1162,"low":545,"close":922,"change":20,"percent_change":1150,"volume":1163,"transactions":9,"vwap":922},"2025-11-19",10.859,227300,{"date":1165,"open":967,"high":1166,"low":337,"close":551,"change":561,"percent_change":1167,"volume":1168,"transactions":9,"vwap":551},"2025-11-18",10.92,-2.56,880800,{"date":1170,"open":1171,"high":1172,"low":982,"close":1166,"change":793,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1166},"2025-11-17",11.03,11.06,-1.36,336700,{"date":1176,"open":1030,"high":1177,"low":1178,"close":1179,"change":259,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2025-11-14",11.15,10.86,11.07,0.27,97200,{"date":1183,"open":1184,"high":1185,"low":1031,"close":1186,"change":1158,"percent_change":58,"volume":1187,"transactions":9,"vwap":1186},"2025-11-13",11.19,11.2,11.04,371700,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":281,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2025-11-12",11.21,11.3,11.11,11.18,-0.18,148300,{"date":1197,"open":1198,"high":1185,"low":1199,"close":1185,"change":928,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1185},"2025-11-11",11.13,11.1,0.63,118600,{"date":1203,"open":1004,"high":1184,"low":1004,"close":1198,"change":1204,"percent_change":120,"volume":957,"transactions":9,"vwap":1198},"2025-11-10",0.23,{"date":1206,"open":1006,"high":1207,"low":952,"close":1031,"change":65,"percent_change":983,"volume":1208,"transactions":9,"vwap":1031},"2025-11-07",10.981,135600,{"date":1210,"open":1211,"high":1179,"low":998,"close":1212,"change":199,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2025-11-06",11.05,10.95,-0.9,263800,{"date":1216,"open":1050,"high":1217,"low":987,"close":1211,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1211},"2025-11-05",11.24,0.16,1.47,150100,{"date":1222,"open":1004,"high":1223,"low":1178,"close":988,"change":916,"percent_change":1224,"volume":1225,"transactions":9,"vwap":988},"2025-11-04",11.14,-1.18,224000,{"date":1227,"open":1228,"high":1229,"low":1032,"close":1230,"change":520,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2025-11-03",11.08,11.17,11.02,-0.81,178600,{"date":1234,"open":1228,"high":1235,"low":1211,"close":1192,"change":928,"percent_change":1200,"volume":1236,"transactions":9,"vwap":1192},"2025-10-31",11.16,209700,{"date":1238,"open":1229,"high":1239,"low":1030,"close":1186,"change":144,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1186},"2025-10-30",11.25,-1.69,166200,{"date":1243,"open":1239,"high":1244,"low":1235,"close":1245,"change":65,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2025-10-29",11.38,11.23,-0.44,199100,{"date":1249,"open":1250,"high":1251,"low":1239,"close":1252,"change":281,"percent_change":1194,"volume":1253,"transactions":9,"vwap":1252},"2025-10-28",11.35,11.39,11.28,171400,{"date":1255,"open":1256,"high":1257,"low":1239,"close":1191,"change":520,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1191},"2025-10-27",11.4,11.54,-0.79,201200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1251,"change":302,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1251},"2025-10-24",11.34,11.48,11.31,0.44,116800,{"date":1268,"open":1269,"high":1256,"low":1269,"close":1262,"change":1041,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1262},"2025-10-23",11.12,1.61,172100,{"date":1273,"open":1262,"high":1274,"low":1179,"close":1235,"change":1158,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1235},"2025-10-22",11.375,-1.24,167000,{"date":1278,"open":1279,"high":1257,"low":1184,"close":1191,"change":19,"percent_change":533,"volume":1280,"transactions":9,"vwap":1191},"2025-10-21",11.5,280200,{"date":1282,"open":1217,"high":1257,"low":1223,"close":1283,"change":928,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2025-10-20",11.29,0.62,442800,{"date":1287,"open":1250,"high":1288,"low":1199,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2025-10-17",11.49,11.22,-0.17,-1.49,236500,{"date":1294,"open":1295,"high":1296,"low":1230,"close":1251,"change":520,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1251},"2025-10-16",11.6,11.64,-0.78,598600,{"date":1300,"open":1288,"high":24,"low":1256,"close":1263,"change":692,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1263},"2025-10-15",0.7,499700,{"date":1304,"open":1262,"high":1257,"low":1192,"close":1256,"change":166,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1256},"2025-10-14",1.06,284900,{"date":1308,"open":1184,"high":1191,"low":1199,"close":1252,"change":552,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1252},"2025-10-13",2.55,327000,{"date":1312,"open":1229,"high":1229,"low":1006,"close":1030,"change":1095,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1030},"2025-10-10",-1.08,194900,{"date":1316,"open":1317,"high":1318,"low":1211,"close":1269,"change":19,"percent_change":533,"volume":1319,"transactions":9,"vwap":1269},"2025-10-09",11.075,11.26,164300,{"date":1321,"open":1322,"high":1198,"low":1050,"close":1192,"change":692,"percent_change":149,"volume":1323,"transactions":9,"vwap":1192},"2025-10-08",11.01,289700,{"date":1325,"open":1199,"high":1177,"low":1326,"close":1171,"change":302,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1171},"2025-10-07",11.0010004,0.46,251200,{"date":1330,"open":1172,"high":1192,"low":1331,"close":1040,"change":322,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1040},"2025-10-06",10.928,-0.63,201300,{"date":1335,"open":1336,"high":1193,"low":1230,"close":1211,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1211},"2025-10-03",11.09,-0.08,-0.72,102200,{"date":1341,"open":1223,"high":1177,"low":1171,"close":1198,"change":928,"percent_change":1200,"volume":1342,"transactions":9,"vwap":1198},"2025-10-02",193000,{"date":1344,"open":1345,"high":1269,"low":1345,"close":1172,"change":576,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1172},"2025-10-01",10.875,1.37,728400,{"date":1349,"open":1212,"high":1350,"low":1351,"close":1006,"change":1337,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1006},"2025-09-30",10.997,10.85,-0.73,106200,{"date":1355,"open":1171,"high":1171,"low":1004,"close":1024,"change":479,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1024},"2025-09-29",-0.36,127500,{"date":1359,"open":1212,"high":1172,"low":1031,"close":1171,"change":216,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1171},"2025-09-26",1.75,393300,{"date":1363,"open":1166,"high":1050,"low":998,"close":967,"change":479,"percent_change":934,"volume":1364,"transactions":9,"vwap":967},"2025-09-25",251000,{"date":1366,"open":981,"high":1050,"low":938,"close":987,"change":338,"percent_change":1367,"volume":1368,"transactions":9,"vwap":987},"2025-09-24",0.55,315600,{"date":1370,"open":1031,"high":1024,"low":938,"close":968,"change":322,"percent_change":1371,"volume":1372,"transactions":9,"vwap":968},"2025-09-23",-0.64,202000,{"date":1374,"open":967,"high":1375,"low":967,"close":988,"change":259,"percent_change":552,"volume":1376,"transactions":9,"vwap":988},"2025-09-22",10.952,198400,{"date":1378,"open":952,"high":993,"low":952,"close":1178,"change":19,"percent_change":533,"volume":1379,"transactions":9,"vwap":1178},"2025-09-19",134400,{"date":1381,"open":1024,"high":1024,"low":982,"close":1351,"change":185,"percent_change":185,"volume":1382,"transactions":9,"vwap":1351},"2025-09-18",184400,{"date":1384,"open":1030,"high":1030,"low":981,"close":1351,"change":723,"percent_change":989,"volume":1385,"transactions":9,"vwap":1351},"2025-09-17",114000,{"date":1387,"open":545,"high":1388,"low":545,"close":1006,"change":260,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1006},"2025-09-16",10.978,2.73,386600,{"date":1392,"open":537,"high":545,"low":1393,"close":537,"change":19,"percent_change":533,"volume":1394,"transactions":9,"vwap":537},"2025-09-15",10.574,105800,{"date":1396,"open":571,"high":571,"low":337,"close":557,"change":215,"percent_change":216,"volume":1397,"transactions":9,"vwap":557},"2025-09-12",81900,{"date":1399,"open":1400,"high":952,"low":508,"close":549,"change":185,"percent_change":185,"volume":1401,"transactions":9,"vwap":549},"2025-09-11",10.583,158900,{"date":1403,"open":545,"high":545,"low":345,"close":549,"change":171,"percent_change":561,"volume":1404,"transactions":9,"vwap":549},"2025-09-10",81800,{"date":1406,"open":545,"high":948,"low":439,"close":537,"change":533,"percent_change":1407,"volume":1408,"transactions":9,"vwap":537},"2025-09-09",0.85,363000,{"date":1410,"open":320,"high":331,"low":244,"close":508,"change":198,"percent_change":520,"volume":1411,"transactions":9,"vwap":508},"2025-09-08",326000,{"date":1413,"open":337,"high":557,"low":321,"close":345,"change":274,"percent_change":275,"volume":1414,"transactions":9,"vwap":345},"2025-09-05",228300,{"date":1416,"open":537,"high":1417,"low":17,"close":320,"change":520,"percent_change":538,"volume":1418,"transactions":9,"vwap":320},"2025-09-04",10.625,373500,{"date":1420,"open":921,"high":962,"low":345,"close":549,"change":1337,"percent_change":1421,"volume":1422,"transactions":9,"vwap":549},"2025-09-03",-0.75,189100,{"date":1424,"open":921,"high":998,"low":557,"close":543,"change":65,"percent_change":37,"volume":1425,"transactions":9,"vwap":543},"2025-09-02",146800,{"date":1427,"open":981,"high":1428,"low":545,"close":948,"change":999,"percent_change":1429,"volume":1430,"transactions":9,"vwap":948},"2025-08-29",10.941,-1.02,126500,{"date":1432,"open":557,"high":1433,"low":1393,"close":981,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":981},"2025-08-28",10.915,0.32,3.04,356800,{"date":1438,"open":337,"high":545,"low":320,"close":257,"change":520,"percent_change":538,"volume":1439,"transactions":9,"vwap":257},"2025-08-27",248600,{"date":1441,"open":938,"high":1025,"low":331,"close":337,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":337},"2025-08-26",-0.25,-2.3,472500,{"date":1446,"open":1178,"high":1024,"low":1447,"close":1351,"change":19,"percent_change":533,"volume":1448,"transactions":9,"vwap":1351},"2025-08-25",10.722,114900,{"date":1450,"open":551,"high":1212,"low":551,"close":967,"change":216,"percent_change":1451,"volume":1452,"transactions":9,"vwap":967},"2025-08-22",1.78,344600,{"date":1454,"open":550,"high":543,"low":337,"close":545,"change":185,"percent_change":185,"volume":1112,"transactions":9,"vwap":545},"2025-08-21",{"date":1456,"open":550,"high":922,"low":1457,"close":545,"change":198,"percent_change":520,"volume":1458,"transactions":9,"vwap":545},"2025-08-20",10.606,125800,{"date":1460,"open":1166,"high":1322,"low":337,"close":550,"change":1356,"percent_change":1461,"volume":1462,"transactions":9,"vwap":550},"2025-08-19",-3.27,473800,{"date":1464,"open":993,"high":1228,"low":1166,"close":1230,"change":302,"percent_change":1327,"volume":1465,"transactions":9,"vwap":1230},"2025-08-18",180200,{"date":1467,"open":1171,"high":1468,"low":1166,"close":1032,"change":215,"percent_change":1041,"volume":1469,"transactions":9,"vwap":1032},"2025-08-15",11.178,115200,{"date":1471,"open":1171,"high":1172,"low":1006,"close":1212,"change":999,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1212},"2025-08-14",-0.99,140700,{"date":1475,"open":1030,"high":1192,"low":1024,"close":1172,"change":338,"percent_change":1367,"volume":1476,"transactions":9,"vwap":1172},"2025-08-13",164200,{"date":1478,"open":1024,"high":1172,"low":960,"close":1030,"change":171,"percent_change":1033,"volume":1479,"transactions":9,"vwap":1030},"2025-08-12",634900,{"date":1481,"open":1318,"high":1482,"low":988,"close":1171,"change":1338,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1171},"2025-08-11",11.37,-6.13,1690000,{"date":1486,"open":1279,"high":1487,"low":1279,"close":1488,"change":1489,"percent_change":1219,"volume":1490,"transactions":9,"vwap":1488},"2025-08-08",11.92,11.75,0.17,297700,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":295,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-08-07",11.88,11.9,11.56,11.58,-2.03,299700,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":171,"percent_change":1442,"volume":1505,"transactions":9,"vwap":1504},"2025-08-06",11.78,11.94,11.77,11.82,122200,{"date":1507,"open":1508,"high":1509,"low":1295,"close":1510,"change":171,"percent_change":1442,"volume":1511,"transactions":9,"vwap":1510},"2025-08-05",11.81,11.93,11.85,190000,{"date":1513,"open":1514,"high":1515,"low":1257,"close":1493,"change":1516,"percent_change":1435,"volume":1517,"transactions":9,"vwap":1493},"2025-08-04",11.59,11.96,0.35,495500,{"date":1519,"open":1295,"high":1520,"low":1521,"close":1522,"change":322,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-08-01",11.66,11.36,11.53,-0.6,318200,{"date":1526,"open":24,"high":1510,"low":1295,"close":1295,"change":1095,"percent_change":1429,"volume":1527,"transactions":9,"vwap":1295},"2025-07-31",136200,{"date":1529,"open":1530,"high":1494,"low":1531,"close":1532,"change":65,"percent_change":156,"volume":854,"transactions":9,"vwap":1532},"2025-07-30",11.74,11.69,11.72,{"date":1534,"open":1493,"high":1535,"low":1532,"close":1503,"change":723,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1503},"2025-07-29",12.2,-0.51,341300,{"date":1539,"open":1494,"high":1540,"low":1541,"close":1542,"change":19,"percent_change":692,"volume":1543,"transactions":9,"vwap":1542},"2025-07-28",12.05,11.8,11.83,124800,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1504,"change":215,"percent_change":1489,"volume":1548,"transactions":9,"vwap":1504},"2025-07-25",11.71,12.04,221200,{"date":1550,"open":1541,"high":1551,"low":1552,"close":1541,"change":916,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1541},"2025-07-24",12.03,11.73,-1.09,291900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1509,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1509},"2025-07-23",12.21,12.22,11.884,-0.16,-1.32,209900,{"date":1564,"open":1551,"high":1565,"low":1566,"close":1567,"change":245,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-07-22",12.28,12.02,12.09,-2.34,207800,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1574,"change":1095,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-07-21",12.65,12.08,12.38,-0.96,468700,{"date":1578,"open":1579,"high":1580,"low":1581,"close":27,"change":20,"percent_change":1582,"volume":1583,"transactions":9,"vwap":27},"2025-07-18",12.4,12.54,11.965,0.81,671700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1579,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1579},"2025-07-17",12.3,12.48,11.95,0.21,1.72,960400,{"date":1593,"open":1540,"high":176,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2025-07-16",11.714,12.19,0.26,2.18,1075800,{"date":1600,"open":1508,"high":1601,"low":1508,"close":1509,"change":692,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1509},"2025-07-15",12,0.68,323000,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1510,"change":928,"percent_change":134,"volume":1609,"transactions":9,"vwap":1510},"2025-07-14",11.99,12.15,11.79,466400,{"date":1611,"open":1296,"high":1508,"low":1257,"close":1501,"change":1007,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1501},"2025-07-11",1.9,676400,{"date":1615,"open":1296,"high":1503,"low":1616,"close":1495,"change":274,"percent_change":1516,"volume":1617,"transactions":9,"vwap":1495},"2025-07-10",11.45,331300,{"date":1619,"open":1279,"high":1552,"low":1256,"close":1620,"change":928,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-07-09",11.52,0.61,354300,{"date":1624,"open":1488,"high":1625,"low":1250,"close":1616,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1616},"2025-07-08",11.86,-0.31,-2.64,995600,{"date":1630,"open":1494,"high":1631,"low":24,"close":1632,"change":19,"percent_change":533,"volume":1633,"transactions":9,"vwap":1632},"2025-07-07",11.91,11.76,334300,{"date":1635,"open":1636,"high":1542,"low":1295,"close":1488,"change":692,"percent_change":139,"volume":1637,"transactions":9,"vwap":1488},"2025-07-03",11.62,537700,{"date":1639,"open":1608,"high":1541,"low":1295,"close":1640,"change":1337,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-07-02",11.67,-0.68,342300,{"date":1644,"open":1510,"high":1645,"low":1546,"close":1488,"change":65,"percent_change":156,"volume":1646,"transactions":9,"vwap":1488},"2025-07-01",11.855,325200,{"date":1648,"open":1608,"high":1625,"low":1649,"close":1541,"change":1650,"percent_change":1590,"volume":1651,"transactions":9,"vwap":1541},"2025-06-30",11.65,0.2,810200,{"date":1653,"open":1522,"high":1542,"low":1654,"close":1295,"change":1007,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1295},"2025-06-27",11.41,1.93,822000,{"date":1658,"open":1659,"high":1608,"low":1244,"close":1244,"change":216,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1244},"2025-06-26",11.51,1.7,1428400,{"date":1663,"open":1601,"high":1607,"low":1269,"close":1184,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1184},"2025-06-25",-0.8,-6.67,1776800,{"date":1668,"open":1669,"high":1579,"low":1494,"close":1606,"change":520,"percent_change":1421,"volume":1670,"transactions":9,"vwap":1606},"2025-06-24",12.35,667300,{"date":1672,"open":1631,"high":1673,"low":1625,"close":1573,"change":1327,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1573},"2025-06-23",12.46,3.96,2616300,{"date":1677,"open":1640,"high":1678,"low":1679,"close":1636,"change":166,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1636},"2025-06-20",11.84,11.591,1.04,840700,{"date":1683,"open":1684,"high":1636,"low":1684,"close":1279,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1279},"2025-06-18",11.32,0.24,2.13,360200,{"date":1689,"open":1239,"high":1244,"low":1289,"close":1318,"change":185,"percent_change":185,"volume":1690,"transactions":9,"vwap":1318},"2025-06-17",294400,{"date":1692,"open":1289,"high":1288,"low":1289,"close":1318,"change":338,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1318},"2025-06-16",0.54,540300,{"date":1696,"open":1269,"high":1239,"low":1006,"close":1185,"change":144,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1185},"2025-06-13",-1.67,536100,{"date":1700,"open":1252,"high":1279,"low":1252,"close":1251,"change":1701,"percent_change":339,"volume":1702,"transactions":9,"vwap":1251},"2025-06-12",0.065,467300,{"date":1704,"open":1264,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1007,"volume":1709,"transactions":9,"vwap":1707},"2025-06-11",11.47,11.215,11.325,0.025,609200,{"date":1711,"open":1256,"high":1712,"low":1318,"close":1191,"change":723,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1191},"2025-06-10",11.43,-0.53,257900,{"date":180,"open":1601,"high":1601,"low":1185,"close":1521,"change":1371,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1521},-5.33,535200]