[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SBXD":3,"homepage-market-summary":28,"stock-historical-SBXD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SBXD","2026-09-25",{"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},"SilverBox Corp IV","NYSE",null,"BLANK CHECKS","SilverBox Corp IV is a blank check company.","Austin, TX",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},11.39,10.97,11.1,0.29,2.61,1131.00878,49,11.3771,11.89,10.41,41119.06280425108,66.2,483,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":152},"success",[31,39,46,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":13,"sparkline":37,"date":38},"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","2026-10-08",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":38},"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":51,"is_up":52,"sparkline":53,"date":38},"DJI","DOW JONES",51232,52,0.1,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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":13,"sparkline":60,"date":38},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":38},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":38},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":38},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"date":38},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":38},"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":23,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},10.16,63297,23103504.507782,12,"2025-03-28",[184,185,191,201,209,217,224,230,235,240,246,253,259,265,273,279,285,291,296,300,306,313,319,323,330,337,344,348,355,362,366,371,376,382,390,398,402,407,414,418,422,424,427,431,433,436,439,443,446,449,451,454,457,460,462,466,468,474,477,480,483,487,491,494,497,500,502,504,507,509,511,513,518,522,524,526,529,532,535,537,541,544,547,549,551,553,556,560,562,568,570,572,576,581,584,587,589,592,598,600,604,607,610,614,616,618,621,623,625,629,634,639,641,645,648,650,652,655,658,661,665,669,673,676,678,681,683,686,691,695,697,700,704,707,709,712,714,716,719,721,723,725,727,732,736,738,742,744,748,752,755,759,761,764,767,771,775,778,781,784,786,789,792,796,799,802,805,811,813,815,818,822,827,829,831,833,836,838,840,843,847,850,853,856,859,862,865,869,872,875,878,882,886,890,895,898,901,905,908,911,914,918,921,925,929,933,935,938,941,944,947,950,953,959,964,967,970,972,974,976,978,980,983,987,991,993,999,1005,1007,1011,1015,1017,1020,1024,1029,1032,1035,1037,1039,1043,1045,1047,1049,1052,1055,1059,1061,1063,1068,1073,1077,1082,1084,1086,1091,1094,1098,1101,1104,1110,1114,1116,1119,1122,1125,1128,1131,1134,1138,1141,1143,1148,1153,1156,1160,1165,1167,1171,1174,1178,1182,1187,1193,1196,1200,1202,1206,1208,1211,1214,1217,1220,1224,1229,1232,1235,1238,1242,1248,1252,1259,1264,1267,1271,1275,1281,1287,1291,1297,1300,1303,1306,1309,1312,1315,1318,1323,1327,1333,1336,1340,1344,1347,1352,1356,1360,1363,1367,1369,1372,1377,1379,1383,1387,1392,1395,1400,1404,1407,1411,1413,1418,1423,1426,1430,1434,1439,1444,1447,1449,1452,1455,1459,1461,1464,1466,1468,1472,1475,1478,1481,1483,1485,1490,1493],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":186,"open":17,"high":17,"low":17,"close":17,"change":145,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-24",-1.68,532,44,11.1438,{"date":192,"open":193,"high":23,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-23",10.96,10.9,11.29,0.4,3.67,18770,1122,11.2117,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-22",10.89,0.01,0.09,4414,13,10.8901,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-21",10.88,0.005,0.05,5754,18,10.8799,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":212,"percent_change":213,"volume":221,"transactions":222,"vwap":223},"2026-09-17",10.87,10.875,1088,15,10.8723,{"date":225,"open":219,"high":219,"low":219,"close":219,"change":226,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-16",0,955,31,10.8706,{"date":231,"open":232,"high":211,"low":232,"close":219,"change":226,"percent_change":226,"volume":233,"transactions":228,"vwap":234},"2026-09-15",10.86,5604,10.8699,{"date":236,"open":219,"high":219,"low":219,"close":219,"change":204,"percent_change":205,"volume":237,"transactions":238,"vwap":239},"2026-09-10",207,27,10.8651,{"date":241,"open":232,"high":232,"low":232,"close":232,"change":242,"percent_change":243,"volume":244,"transactions":207,"vwap":245},"2026-09-08",-0.01,-0.09,114.818,10.8605,{"date":247,"open":219,"high":219,"low":219,"close":219,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-02",0.03,0.28,544,28,10.8635,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":242,"percent_change":243,"volume":256,"transactions":257,"vwap":258},"2026-08-31",10.84,224,16,10.8455,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":226,"percent_change":226,"volume":262,"transactions":263,"vwap":264},"2026-08-27",10.85,152.0001,14,10.8477,{"date":266,"open":267,"high":267,"low":261,"close":261,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-25",11.2,-0.35,-3.12,734.111672,35,10.8955,{"date":274,"open":267,"high":267,"low":267,"close":267,"change":275,"percent_change":276,"volume":277,"transactions":215,"vwap":278},"2026-08-24",0.37,3.42,173.83125,11.0494,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":204,"percent_change":205,"volume":282,"transactions":283,"vwap":284},"2026-08-19",10.83,807,20,10.8285,{"date":286,"open":281,"high":281,"low":287,"close":287,"change":226,"percent_change":226,"volume":288,"transactions":289,"vwap":290},"2026-08-18",10.82,4055,53,10.8284,{"date":292,"open":287,"high":281,"low":287,"close":287,"change":226,"percent_change":226,"volume":293,"transactions":294,"vwap":295},"2026-08-17",1873,23,10.8257,{"date":297,"open":287,"high":287,"low":287,"close":287,"change":204,"percent_change":205,"volume":298,"transactions":189,"vwap":299},"2026-08-14",2779,10.8202,{"date":301,"open":281,"high":281,"low":302,"close":302,"change":242,"percent_change":243,"volume":303,"transactions":304,"vwap":305},"2026-08-13",10.81,9560,87,10.8177,{"date":307,"open":308,"high":308,"low":287,"close":287,"change":309,"percent_change":-6,"volume":310,"transactions":311,"vwap":312},"2026-08-12",10.825,-0.0001,782.927,41,10.8225,{"date":314,"open":287,"high":308,"low":287,"close":315,"change":316,"percent_change":66,"volume":317,"transactions":289,"vwap":318},"2026-08-11",10.8201,-0.0049,18632,10.822,{"date":320,"open":287,"high":255,"low":287,"close":308,"change":212,"percent_change":213,"volume":321,"transactions":189,"vwap":322},"2026-08-10",6463.927418,10.8232,{"date":324,"open":232,"high":325,"low":287,"close":287,"change":172,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-07",10.91,-0.28,7704,61,10.8385,{"date":331,"open":261,"high":232,"low":332,"close":261,"change":333,"percent_change":66,"volume":334,"transactions":335,"vwap":336},"2026-08-06",10.836,-0.005,10136.483069,111,10.853,{"date":338,"open":232,"high":339,"low":340,"close":340,"change":333,"percent_change":66,"volume":341,"transactions":342,"vwap":343},"2026-08-05",10.865,10.855,46251,256,10.8598,{"date":345,"open":232,"high":232,"low":261,"close":232,"change":204,"percent_change":205,"volume":346,"transactions":347,"vwap":232},"2026-08-04",1121308,1329,{"date":349,"open":261,"high":261,"low":261,"close":261,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-03",-0.02,-0.18,338.917424,33,10.8594,{"date":356,"open":261,"high":219,"low":261,"close":219,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-07-31",0.015,0.14,111461.483069,299,10.8592,{"date":363,"open":340,"high":340,"low":340,"close":340,"change":204,"percent_change":205,"volume":364,"transactions":222,"vwap":365},"2026-07-30",168,10.8544,{"date":367,"open":255,"high":261,"low":255,"close":368,"change":212,"percent_change":213,"volume":369,"transactions":370,"vwap":255},"2026-07-29",10.845,108207,70,{"date":372,"open":255,"high":255,"low":255,"close":255,"change":226,"percent_change":226,"volume":373,"transactions":374,"vwap":375},"2026-07-28",530,29,10.8396,{"date":377,"open":261,"high":261,"low":255,"close":255,"change":378,"percent_change":351,"volume":379,"transactions":380,"vwap":381},"2026-07-27",-0.0195,83159,47,10.8468,{"date":383,"open":261,"high":384,"low":261,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-07-24",10.8595,0.0184,0.17,1893,11,10.851,{"date":391,"open":261,"high":261,"low":255,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-07-23",10.8411,-0.0089,-0.08,21511,51,10.8498,{"date":399,"open":368,"high":261,"low":255,"close":261,"change":226,"percent_change":226,"volume":400,"transactions":401,"vwap":264},"2026-07-22",21719,180,{"date":403,"open":232,"high":232,"low":281,"close":261,"change":226,"percent_change":226,"volume":404,"transactions":405,"vwap":406},"2026-07-21",13410,150,10.8391,{"date":408,"open":261,"high":409,"low":255,"close":261,"change":213,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-07-20",10.99,0.46,19932,119,10.8745,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":226,"percent_change":226,"volume":417,"transactions":9,"vwap":416},"2026-07-17",10.8,1300,{"date":419,"open":420,"high":302,"low":420,"close":416,"change":172,"percent_change":326,"volume":421,"transactions":9,"vwap":416},"2026-07-16",10.77,5100,{"date":423,"open":281,"high":281,"low":281,"close":281,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":281},"2026-07-15",{"date":425,"open":420,"high":281,"low":420,"close":281,"change":242,"percent_change":243,"volume":426,"transactions":9,"vwap":281},"2026-07-14",5600,{"date":428,"open":255,"high":255,"low":255,"close":255,"change":66,"percent_change":429,"volume":430,"transactions":9,"vwap":255},"2026-07-13",-0.46,200,{"date":432,"open":203,"high":203,"low":203,"close":203,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":203},"2026-07-10",{"date":434,"open":203,"high":203,"low":203,"close":203,"change":226,"percent_change":226,"volume":435,"transactions":9,"vwap":203},"2026-07-09",100,{"date":437,"open":203,"high":203,"low":203,"close":203,"change":172,"percent_change":438,"volume":435,"transactions":9,"vwap":203},"2026-07-08",-0.27,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":205,"percent_change":442,"volume":430,"transactions":9,"vwap":441},"2026-07-07",10.92,0.83,{"date":444,"open":302,"high":281,"low":302,"close":281,"change":204,"percent_change":205,"volume":445,"transactions":9,"vwap":281},"2026-07-06",49300,{"date":447,"open":308,"high":308,"low":287,"close":287,"change":204,"percent_change":205,"volume":448,"transactions":9,"vwap":287},"2026-07-02",15400,{"date":450,"open":302,"high":302,"low":302,"close":302,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":302},"2026-07-01",{"date":452,"open":302,"high":302,"low":302,"close":302,"change":242,"percent_change":243,"volume":453,"transactions":9,"vwap":302},"2026-06-30",16100,{"date":455,"open":302,"high":287,"low":302,"close":287,"change":204,"percent_change":205,"volume":456,"transactions":9,"vwap":287},"2026-06-29",15200,{"date":458,"open":302,"high":302,"low":302,"close":302,"change":242,"percent_change":243,"volume":459,"transactions":9,"vwap":302},"2026-06-26",28100,{"date":461,"open":287,"high":287,"low":287,"close":287,"change":204,"percent_change":205,"volume":430,"transactions":9,"vwap":287},"2026-06-25",{"date":463,"open":464,"high":464,"low":302,"close":302,"change":226,"percent_change":226,"volume":465,"transactions":9,"vwap":302},"2026-06-24",10.815,225300,{"date":467,"open":302,"high":302,"low":302,"close":302,"change":350,"percent_change":351,"volume":430,"transactions":9,"vwap":302},"2026-06-23",{"date":469,"open":470,"high":281,"low":470,"close":281,"change":471,"percent_change":472,"volume":473,"transactions":9,"vwap":281},"2026-06-22",10.75,0.02,0.19,48700,{"date":475,"open":302,"high":302,"low":302,"close":302,"change":204,"percent_change":205,"volume":476,"transactions":9,"vwap":302},"2026-06-18",2100,{"date":478,"open":409,"high":409,"low":416,"close":416,"change":350,"percent_change":351,"volume":479,"transactions":9,"vwap":416},"2026-06-17",500,{"date":481,"open":470,"high":287,"low":470,"close":287,"change":248,"percent_change":249,"volume":482,"transactions":9,"vwap":287},"2026-06-16",147100,{"date":484,"open":441,"high":441,"low":485,"close":485,"change":226,"percent_change":226,"volume":486,"transactions":9,"vwap":485},"2026-06-15",10.79,400,{"date":488,"open":489,"high":485,"low":489,"close":485,"change":333,"percent_change":66,"volume":490,"transactions":9,"vwap":485},"2026-06-12",10.78,58100,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":226,"percent_change":226,"volume":181,"transactions":9,"vwap":493},"2026-06-11",10.795,{"date":495,"open":485,"high":416,"low":485,"close":493,"change":212,"percent_change":213,"volume":496,"transactions":9,"vwap":493},"2026-06-10",54400,{"date":498,"open":489,"high":485,"low":489,"close":485,"change":226,"percent_change":226,"volume":499,"transactions":9,"vwap":485},"2026-06-09",29000,{"date":501,"open":485,"high":485,"low":485,"close":485,"change":204,"percent_change":205,"volume":435,"transactions":9,"vwap":485},"2026-06-08",{"date":503,"open":489,"high":489,"low":489,"close":489,"change":242,"percent_change":243,"volume":435,"transactions":9,"vwap":489},"2026-06-05",{"date":505,"open":506,"high":506,"low":485,"close":485,"change":204,"percent_change":205,"volume":486,"transactions":9,"vwap":485},"2026-06-04",10.93,{"date":508,"open":506,"high":506,"low":489,"close":489,"change":226,"percent_change":226,"volume":486,"transactions":9,"vwap":489},"2026-06-03",{"date":510,"open":489,"high":489,"low":489,"close":489,"change":226,"percent_change":226,"volume":479,"transactions":9,"vwap":489},"2026-06-02",{"date":512,"open":441,"high":441,"low":489,"close":489,"change":350,"percent_change":145,"volume":479,"transactions":9,"vwap":489},"2026-06-01",{"date":514,"open":506,"high":506,"low":489,"close":416,"change":515,"percent_change":516,"volume":517,"transactions":9,"vwap":416},"2026-05-29",-0.13,-1.19,17600,{"date":519,"open":506,"high":506,"low":506,"close":506,"change":520,"percent_change":521,"volume":430,"transactions":9,"vwap":506},"2026-05-28",0.15,1.39,{"date":523,"open":470,"high":409,"low":470,"close":489,"change":242,"percent_change":243,"volume":417,"transactions":9,"vwap":489},"2026-05-27",{"date":525,"open":409,"high":409,"low":489,"close":485,"change":204,"percent_change":205,"volume":486,"transactions":9,"vwap":485},"2026-05-26",{"date":527,"open":261,"high":261,"low":489,"close":489,"change":204,"percent_change":205,"volume":528,"transactions":9,"vwap":489},"2026-05-22",27600,{"date":530,"open":261,"high":261,"low":420,"close":420,"change":242,"percent_change":243,"volume":531,"transactions":9,"vwap":420},"2026-05-21",2900,{"date":533,"open":261,"high":261,"low":489,"close":489,"change":204,"percent_change":205,"volume":534,"transactions":9,"vwap":489},"2026-05-20",2400,{"date":536,"open":261,"high":261,"low":420,"close":420,"change":350,"percent_change":145,"volume":476,"transactions":9,"vwap":420},"2026-05-19",{"date":538,"open":539,"high":485,"low":539,"close":485,"change":226,"percent_change":226,"volume":540,"transactions":9,"vwap":485},"2026-05-18",10.76,300,{"date":542,"open":489,"high":485,"low":420,"close":485,"change":248,"percent_change":249,"volume":543,"transactions":9,"vwap":485},"2026-05-15",4500,{"date":545,"open":539,"high":539,"low":539,"close":539,"change":172,"percent_change":326,"volume":546,"transactions":9,"vwap":539},"2026-05-14",2000,{"date":548,"open":485,"high":485,"low":485,"close":485,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":485},"2026-05-13",{"date":550,"open":485,"high":485,"low":485,"close":485,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":485},"2026-05-12",{"date":552,"open":485,"high":485,"low":485,"close":485,"change":226,"percent_change":226,"volume":479,"transactions":9,"vwap":485},"2026-05-11",{"date":554,"open":485,"high":485,"low":485,"close":485,"change":555,"percent_change":275,"volume":435,"transactions":9,"vwap":485},"2026-05-08",0.04,{"date":557,"open":420,"high":420,"low":470,"close":470,"change":558,"percent_change":559,"volume":417,"transactions":9,"vwap":470},"2026-05-07",-0.04,-0.37,{"date":561,"open":485,"high":485,"low":485,"close":485,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":485},"2026-05-06",{"date":563,"open":485,"high":564,"low":565,"close":485,"change":213,"percent_change":566,"volume":567,"transactions":9,"vwap":485},"2026-05-05",11.08,10.74,0.47,5900,{"date":569,"open":416,"high":416,"low":565,"close":565,"change":226,"percent_change":226,"volume":479,"transactions":9,"vwap":565},"2026-05-04",{"date":571,"open":232,"high":232,"low":565,"close":565,"change":226,"percent_change":226,"volume":540,"transactions":9,"vwap":565},"2026-05-01",{"date":573,"open":416,"high":416,"low":565,"close":565,"change":574,"percent_change":575,"volume":531,"transactions":9,"vwap":565},"2026-04-30",-0.025,-0.23,{"date":577,"open":578,"high":579,"low":578,"close":579,"change":357,"percent_change":358,"volume":580,"transactions":9,"vwap":579},"2026-04-29",10.73,10.765,6900,{"date":582,"open":470,"high":470,"low":470,"close":470,"change":226,"percent_change":226,"volume":583,"transactions":9,"vwap":470},"2026-04-28",443000,{"date":585,"open":470,"high":470,"low":470,"close":470,"change":226,"percent_change":226,"volume":586,"transactions":9,"vwap":470},"2026-04-27",200000,{"date":588,"open":470,"high":470,"low":470,"close":470,"change":204,"percent_change":205,"volume":435,"transactions":9,"vwap":470},"2026-04-24",{"date":590,"open":470,"high":470,"low":565,"close":565,"change":248,"percent_change":249,"volume":591,"transactions":9,"vwap":565},"2026-04-23",151000,{"date":593,"open":594,"high":595,"low":594,"close":595,"change":596,"percent_change":597,"volume":430,"transactions":9,"vwap":595},"2026-04-22",10.68,10.71,-0.1,-0.93,{"date":599,"open":302,"high":302,"low":302,"close":302,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":302},"2026-04-21",{"date":601,"open":302,"high":302,"low":302,"close":302,"change":602,"percent_change":603,"volume":435,"transactions":9,"vwap":302},"2026-04-20",0.11,1.03,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":394,"percent_change":95,"volume":479,"transactions":9,"vwap":606},"2026-04-17",10.7,{"date":608,"open":489,"high":489,"low":489,"close":489,"change":226,"percent_change":226,"volume":609,"transactions":9,"vwap":489},"2026-04-16",2,{"date":611,"open":612,"high":489,"low":612,"close":489,"change":248,"percent_change":249,"volume":613,"transactions":9,"vwap":489},"2026-04-15",10.69,900,{"date":615,"open":470,"high":470,"low":470,"close":470,"change":555,"percent_change":275,"volume":435,"transactions":9,"vwap":470},"2026-04-14",{"date":617,"open":595,"high":595,"low":595,"close":595,"change":172,"percent_change":326,"volume":430,"transactions":9,"vwap":595},"2026-04-13",{"date":619,"open":578,"high":565,"low":578,"close":565,"change":242,"percent_change":243,"volume":620,"transactions":9,"vwap":565},"2026-04-10",304500,{"date":622,"open":470,"high":470,"low":470,"close":470,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":470},"2026-04-09",{"date":624,"open":470,"high":470,"low":470,"close":470,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":470},"2026-04-08",{"date":626,"open":627,"high":470,"low":627,"close":470,"change":555,"percent_change":275,"volume":628,"transactions":9,"vwap":470},"2026-04-07",10.61,1100,{"date":630,"open":595,"high":595,"low":595,"close":595,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":595},"2026-04-06",0.025,0.23,31000,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":574,"percent_change":575,"volume":638,"transactions":9,"vwap":637},"2026-04-02",10.72,10.685,48300,{"date":640,"open":302,"high":302,"low":595,"close":595,"change":204,"percent_change":205,"volume":540,"transactions":9,"vwap":595},"2026-04-01",{"date":642,"open":287,"high":287,"low":643,"close":606,"change":242,"percent_change":243,"volume":644,"transactions":9,"vwap":606},"2026-03-31",10.695,4000,{"date":646,"open":595,"high":595,"low":606,"close":595,"change":226,"percent_change":226,"volume":647,"transactions":9,"vwap":595},"2026-03-30",6000,{"date":649,"open":595,"high":595,"low":595,"close":595,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":595},"2026-03-27",{"date":651,"open":595,"high":595,"low":595,"close":595,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":595},"2026-03-26",{"date":653,"open":595,"high":595,"low":595,"close":595,"change":226,"percent_change":226,"volume":654,"transactions":9,"vwap":595},"2026-03-25",7400,{"date":656,"open":612,"high":595,"low":612,"close":595,"change":248,"percent_change":249,"volume":657,"transactions":9,"vwap":595},"2026-03-24",34800,{"date":659,"open":594,"high":594,"low":594,"close":594,"change":204,"percent_change":205,"volume":660,"transactions":9,"vwap":594},"2026-03-23",2300,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":212,"percent_change":213,"volume":664,"transactions":9,"vwap":663},"2026-03-20",10.67,1400,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":333,"percent_change":66,"volume":668,"transactions":9,"vwap":667},"2026-03-19",10.665,1600,{"date":670,"open":671,"high":663,"low":671,"close":663,"change":226,"percent_change":226,"volume":672,"transactions":9,"vwap":663},"2026-03-18",10.66,4900,{"date":674,"open":612,"high":612,"low":663,"close":663,"change":212,"percent_change":213,"volume":675,"transactions":9,"vwap":663},"2026-03-17",29100,{"date":677,"open":612,"high":612,"low":667,"close":667,"change":333,"percent_change":66,"volume":486,"transactions":9,"vwap":667},"2026-03-16",{"date":679,"open":663,"high":663,"low":663,"close":663,"change":226,"percent_change":226,"volume":680,"transactions":9,"vwap":663},"2026-03-13",10,{"date":682,"open":663,"high":663,"low":663,"close":663,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":663},"2026-03-12",{"date":684,"open":416,"high":416,"low":671,"close":663,"change":242,"percent_change":243,"volume":685,"transactions":9,"vwap":663},"2026-03-11",2500,{"date":687,"open":489,"high":489,"low":594,"close":594,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":594},"2026-03-10",-0.07,-0.65,700,{"date":692,"open":612,"high":470,"low":594,"close":470,"change":693,"percent_change":694,"volume":417,"transactions":9,"vwap":470},"2026-03-09",0.06,0.56,{"date":696,"open":612,"high":612,"low":612,"close":612,"change":226,"percent_change":226,"volume":430,"transactions":9,"vwap":612},"2026-03-06",{"date":698,"open":671,"high":612,"low":671,"close":612,"change":213,"percent_change":566,"volume":699,"transactions":9,"vwap":612},"2026-03-05",3900,{"date":701,"open":594,"high":594,"low":702,"close":702,"change":558,"percent_change":559,"volume":703,"transactions":9,"vwap":702},"2026-03-04",10.64,2600,{"date":705,"open":594,"high":594,"low":594,"close":594,"change":242,"percent_change":243,"volume":706,"transactions":9,"vwap":594},"2026-03-03",600,{"date":708,"open":612,"high":612,"low":612,"close":612,"change":226,"percent_change":226,"volume":430,"transactions":9,"vwap":612},"2026-03-02",{"date":710,"open":612,"high":612,"low":612,"close":612,"change":213,"percent_change":566,"volume":711,"transactions":9,"vwap":612},"2026-02-27",1200,{"date":713,"open":612,"high":612,"low":702,"close":702,"change":574,"percent_change":575,"volume":540,"transactions":9,"vwap":702},"2026-02-26",{"date":715,"open":612,"high":612,"low":667,"close":667,"change":574,"percent_change":575,"volume":540,"transactions":9,"vwap":667},"2026-02-25",{"date":717,"open":612,"high":612,"low":594,"close":612,"change":204,"percent_change":205,"volume":718,"transactions":9,"vwap":612},"2026-02-24",10000,{"date":720,"open":470,"high":470,"low":671,"close":594,"change":242,"percent_change":243,"volume":613,"transactions":9,"vwap":594},"2026-02-23",{"date":722,"open":612,"high":612,"low":612,"close":612,"change":226,"percent_change":226,"volume":430,"transactions":9,"vwap":612},"2026-02-20",{"date":724,"open":612,"high":612,"low":612,"close":612,"change":204,"percent_change":205,"volume":540,"transactions":9,"vwap":612},"2026-02-19",{"date":726,"open":612,"high":612,"low":594,"close":594,"change":248,"percent_change":249,"volume":430,"transactions":9,"vwap":594},"2026-02-18",{"date":728,"open":729,"high":730,"low":729,"close":730,"change":204,"percent_change":205,"volume":731,"transactions":9,"vwap":730},"2026-02-17",10.59,10.65,6200,{"date":733,"open":734,"high":702,"low":734,"close":702,"change":226,"percent_change":226,"volume":735,"transactions":9,"vwap":702},"2026-02-13",10.63,3600,{"date":737,"open":734,"high":702,"low":734,"close":702,"change":212,"percent_change":213,"volume":479,"transactions":9,"vwap":702},"2026-02-12",{"date":739,"open":730,"high":730,"low":734,"close":740,"change":333,"percent_change":66,"volume":741,"transactions":9,"vwap":740},"2026-02-11",10.635,6700,{"date":743,"open":730,"high":730,"low":734,"close":702,"change":226,"percent_change":226,"volume":711,"transactions":9,"vwap":702},"2026-02-10",{"date":745,"open":730,"high":730,"low":746,"close":702,"change":471,"percent_change":472,"volume":747,"transactions":9,"vwap":702},"2026-02-09",10.62,4700,{"date":749,"open":702,"high":702,"low":746,"close":746,"change":394,"percent_change":750,"volume":751,"transactions":9,"vwap":746},"2026-02-06",-0.75,800,{"date":753,"open":746,"high":606,"low":746,"close":606,"change":693,"percent_change":694,"volume":754,"transactions":9,"vwap":606},"2026-02-05",55500,{"date":756,"open":416,"high":416,"low":757,"close":702,"change":226,"percent_change":226,"volume":758,"transactions":9,"vwap":702},"2026-02-04",10.6,112800,{"date":760,"open":746,"high":702,"low":627,"close":702,"change":226,"percent_change":226,"volume":703,"transactions":9,"vwap":702},"2026-02-03",{"date":762,"open":702,"high":702,"low":746,"close":702,"change":226,"percent_change":226,"volume":763,"transactions":9,"vwap":702},"2026-02-02",43800,{"date":765,"open":702,"high":702,"low":746,"close":702,"change":471,"percent_change":472,"volume":766,"transactions":9,"vwap":702},"2026-01-30",42600,{"date":768,"open":702,"high":702,"low":769,"close":746,"change":350,"percent_change":145,"volume":770,"transactions":9,"vwap":746},"2026-01-29",10.57,2200,{"date":772,"open":773,"high":702,"low":773,"close":702,"change":471,"percent_change":472,"volume":774,"transactions":9,"vwap":702},"2026-01-28",10.55,101800,{"date":776,"open":773,"high":746,"low":773,"close":746,"change":350,"percent_change":145,"volume":777,"transactions":9,"vwap":746},"2026-01-27",683700,{"date":779,"open":702,"high":702,"low":757,"close":702,"change":204,"percent_change":205,"volume":780,"transactions":9,"vwap":702},"2026-01-26",2700,{"date":782,"open":702,"high":702,"low":627,"close":734,"change":204,"percent_change":205,"volume":783,"transactions":9,"vwap":734},"2026-01-23",250800,{"date":785,"open":627,"high":746,"low":627,"close":746,"change":226,"percent_change":226,"volume":644,"transactions":9,"vwap":746},"2026-01-22",{"date":787,"open":757,"high":746,"low":757,"close":746,"change":242,"percent_change":243,"volume":788,"transactions":9,"vwap":746},"2026-01-21",36800,{"date":790,"open":729,"high":734,"low":729,"close":734,"change":555,"percent_change":791,"volume":703,"transactions":9,"vwap":734},"2026-01-20",0.38,{"date":793,"open":757,"high":627,"low":729,"close":729,"change":558,"percent_change":794,"volume":795,"transactions":9,"vwap":729},"2026-01-16",-0.38,15700,{"date":797,"open":636,"high":636,"low":729,"close":734,"change":248,"percent_change":249,"volume":798,"transactions":9,"vwap":734},"2026-01-15",16500,{"date":800,"open":729,"high":734,"low":729,"close":757,"change":204,"percent_change":205,"volume":801,"transactions":9,"vwap":757},"2026-01-14",13000,{"date":803,"open":729,"high":734,"low":729,"close":729,"change":204,"percent_change":205,"volume":804,"transactions":9,"vwap":729},"2026-01-13",6600,{"date":806,"open":807,"high":627,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-01-12",10.58,-0.06,-0.56,3100,{"date":812,"open":17,"high":17,"low":807,"close":702,"change":248,"percent_change":249,"volume":754,"transactions":9,"vwap":702},"2026-01-09",{"date":814,"open":441,"high":441,"low":807,"close":627,"change":248,"percent_change":249,"volume":613,"transactions":9,"vwap":627},"2026-01-08",{"date":816,"open":769,"high":807,"low":769,"close":807,"change":204,"percent_change":205,"volume":817,"transactions":9,"vwap":807},"2026-01-07",36600,{"date":819,"open":325,"high":325,"low":820,"close":769,"change":821,"percent_change":242,"volume":613,"transactions":9,"vwap":769},"2026-01-06",10.56,-0.001,{"date":823,"open":203,"high":203,"low":773,"close":824,"change":825,"percent_change":204,"volume":826,"transactions":9,"vwap":824},"2026-01-05",10.571,0.001,18900,{"date":828,"open":729,"high":729,"low":769,"close":769,"change":242,"percent_change":243,"volume":176,"transactions":9,"vwap":769},"2026-01-02",{"date":830,"open":773,"high":807,"low":773,"close":807,"change":204,"percent_change":205,"volume":660,"transactions":9,"vwap":807},"2025-12-31",{"date":832,"open":729,"high":729,"low":773,"close":769,"change":226,"percent_change":226,"volume":540,"transactions":9,"vwap":769},"2025-12-30",{"date":834,"open":729,"high":729,"low":773,"close":769,"change":226,"percent_change":226,"volume":835,"transactions":9,"vwap":769},"2025-12-29",8100,{"date":837,"open":769,"high":769,"low":769,"close":769,"change":204,"percent_change":205,"volume":690,"transactions":9,"vwap":769},"2025-12-26",{"date":839,"open":773,"high":820,"low":773,"close":820,"change":242,"percent_change":243,"volume":430,"transactions":9,"vwap":820},"2025-12-24",{"date":841,"open":820,"high":842,"low":820,"close":769,"change":333,"percent_change":66,"volume":531,"transactions":9,"vwap":769},"2025-12-23",10.576,{"date":844,"open":769,"high":845,"low":769,"close":845,"change":357,"percent_change":358,"volume":846,"transactions":9,"vwap":845},"2025-12-22",10.575,8900,{"date":848,"open":820,"high":849,"low":820,"close":820,"change":226,"percent_change":226,"volume":664,"transactions":9,"vwap":820},"2025-12-19",10.561,{"date":851,"open":852,"high":820,"low":852,"close":820,"change":226,"percent_change":226,"volume":706,"transactions":9,"vwap":820},"2025-12-18",10.51,{"date":854,"open":820,"high":845,"low":820,"close":820,"change":226,"percent_change":226,"volume":855,"transactions":9,"vwap":820},"2025-12-17",5500,{"date":857,"open":729,"high":729,"low":820,"close":820,"change":226,"percent_change":226,"volume":858,"transactions":9,"vwap":820},"2025-12-16",21500,{"date":860,"open":729,"high":729,"low":820,"close":820,"change":471,"percent_change":472,"volume":861,"transactions":9,"vwap":820},"2025-12-15",308800,{"date":863,"open":864,"high":864,"low":864,"close":864,"change":242,"percent_change":243,"volume":430,"transactions":9,"vwap":864},"2025-12-12",10.54,{"date":866,"open":820,"high":867,"low":773,"close":773,"change":226,"percent_change":226,"volume":868,"transactions":9,"vwap":773},"2025-12-11",10.565,5200,{"date":870,"open":864,"high":773,"low":864,"close":773,"change":204,"percent_change":205,"volume":871,"transactions":9,"vwap":773},"2025-12-10",55900,{"date":873,"open":864,"high":773,"low":864,"close":864,"change":242,"percent_change":243,"volume":874,"transactions":9,"vwap":864},"2025-12-09",197300,{"date":876,"open":24,"high":773,"low":24,"close":773,"change":204,"percent_change":205,"volume":877,"transactions":9,"vwap":773},"2025-12-08",77600,{"date":879,"open":880,"high":864,"low":880,"close":864,"change":226,"percent_change":226,"volume":881,"transactions":9,"vwap":864},"2025-12-05",10.53,30800,{"date":883,"open":884,"high":864,"low":884,"close":864,"change":204,"percent_change":205,"volume":885,"transactions":9,"vwap":864},"2025-12-04",10.47,91800,{"date":887,"open":888,"high":864,"low":852,"close":880,"change":242,"percent_change":243,"volume":889,"transactions":9,"vwap":880},"2025-12-03",10.525,84000,{"date":891,"open":892,"high":864,"low":893,"close":864,"change":357,"percent_change":358,"volume":894,"transactions":9,"vwap":864},"2025-12-02",10.52,10.495,733700,{"date":896,"open":892,"high":820,"low":892,"close":888,"change":212,"percent_change":213,"volume":897,"transactions":9,"vwap":888},"2025-12-01",95800,{"date":899,"open":892,"high":892,"low":892,"close":892,"change":350,"percent_change":145,"volume":900,"transactions":9,"vwap":892},"2025-11-28",38100,{"date":902,"open":892,"high":903,"low":852,"close":864,"change":471,"percent_change":472,"volume":904,"transactions":9,"vwap":864},"2025-11-26",10.573,41600,{"date":906,"open":892,"high":892,"low":852,"close":892,"change":226,"percent_change":226,"volume":907,"transactions":9,"vwap":892},"2025-11-25",1302300,{"date":909,"open":820,"high":820,"low":892,"close":892,"change":204,"percent_change":51,"volume":910,"transactions":9,"vwap":892},"2025-11-24",12200,{"date":912,"open":852,"high":773,"low":852,"close":852,"change":226,"percent_change":226,"volume":913,"transactions":9,"vwap":852},"2025-11-21",13400,{"date":915,"open":916,"high":892,"low":916,"close":852,"change":242,"percent_change":596,"volume":917,"transactions":9,"vwap":852},"2025-11-20",10.5,22000,{"date":919,"open":916,"high":880,"low":916,"close":892,"change":226,"percent_change":226,"volume":920,"transactions":9,"vwap":892},"2025-11-19",16300,{"date":922,"open":852,"high":923,"low":852,"close":892,"change":242,"percent_change":243,"volume":924,"transactions":9,"vwap":892},"2025-11-18",10.531,49700,{"date":926,"open":852,"high":927,"low":916,"close":880,"change":242,"percent_change":243,"volume":928,"transactions":9,"vwap":880},"2025-11-17",10.535,31200,{"date":930,"open":864,"high":931,"low":888,"close":864,"change":242,"percent_change":243,"volume":932,"transactions":9,"vwap":864},"2025-11-14",10.544,51800,{"date":934,"open":880,"high":867,"low":880,"close":773,"change":242,"percent_change":243,"volume":499,"transactions":9,"vwap":773},"2025-11-13",{"date":936,"open":864,"high":820,"low":880,"close":820,"change":226,"percent_change":226,"volume":937,"transactions":9,"vwap":820},"2025-11-12",47100,{"date":939,"open":773,"high":820,"low":864,"close":820,"change":226,"percent_change":226,"volume":940,"transactions":9,"vwap":820},"2025-11-11",15000,{"date":942,"open":773,"high":820,"low":864,"close":820,"change":204,"percent_change":205,"volume":943,"transactions":9,"vwap":820},"2025-11-10",28600,{"date":945,"open":892,"high":627,"low":892,"close":773,"change":66,"percent_change":36,"volume":946,"transactions":9,"vwap":773},"2025-11-07",79600,{"date":948,"open":820,"high":746,"low":864,"close":757,"change":555,"percent_change":791,"volume":949,"transactions":9,"vwap":757},"2025-11-06",76400,{"date":951,"open":820,"high":820,"low":820,"close":820,"change":357,"percent_change":358,"volume":952,"transactions":9,"vwap":820},"2025-11-05",56400,{"date":954,"open":807,"high":807,"low":955,"close":956,"change":957,"percent_change":958,"volume":826,"transactions":9,"vwap":956},"2025-11-04",10.527,10.545,-0.033,-0.31,{"date":960,"open":757,"high":757,"low":864,"close":961,"change":962,"percent_change":350,"volume":963,"transactions":9,"vwap":961},"2025-11-03",10.578,-0.002,20900,{"date":965,"open":757,"high":757,"low":820,"close":807,"change":204,"percent_change":205,"volume":966,"transactions":9,"vwap":807},"2025-10-31",17200,{"date":968,"open":773,"high":769,"low":892,"close":769,"change":555,"percent_change":791,"volume":969,"transactions":9,"vwap":769},"2025-10-30",312800,{"date":971,"open":773,"high":773,"low":892,"close":880,"change":226,"percent_change":226,"volume":706,"transactions":9,"vwap":880},"2025-10-29",{"date":973,"open":773,"high":773,"low":880,"close":880,"change":226,"percent_change":226,"volume":479,"transactions":9,"vwap":880},"2025-10-28",{"date":975,"open":773,"high":773,"low":880,"close":880,"change":242,"percent_change":243,"volume":711,"transactions":9,"vwap":880},"2025-10-27",{"date":977,"open":773,"high":773,"low":864,"close":864,"change":242,"percent_change":243,"volume":690,"transactions":9,"vwap":864},"2025-10-24",{"date":979,"open":773,"high":773,"low":773,"close":773,"change":226,"percent_change":226,"volume":430,"transactions":9,"vwap":773},"2025-10-23",{"date":981,"open":773,"high":773,"low":773,"close":773,"change":248,"percent_change":18,"volume":982,"transactions":9,"vwap":773},"2025-10-22",5800,{"date":984,"open":773,"high":773,"low":916,"close":892,"change":693,"percent_change":985,"volume":986,"transactions":9,"vwap":892},"2025-10-21",0.57,158200,{"date":988,"open":989,"high":852,"low":989,"close":989,"change":66,"percent_change":990,"volume":826,"transactions":9,"vwap":989},"2025-10-20",10.46,-0.48,{"date":992,"open":852,"high":852,"low":852,"close":852,"change":212,"percent_change":213,"volume":476,"transactions":9,"vwap":852},"2025-10-17",{"date":994,"open":916,"high":995,"low":996,"close":995,"change":997,"percent_change":596,"volume":998,"transactions":9,"vwap":995},"2025-10-16",10.505,10.49,-0.011,1900,{"date":1000,"open":996,"high":892,"low":996,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2025-10-15",10.516,0.026,0.25,3500,{"date":1006,"open":996,"high":996,"low":996,"close":996,"change":242,"percent_change":596,"volume":540,"transactions":9,"vwap":996},"2025-10-14",{"date":1008,"open":1009,"high":1010,"low":1009,"close":916,"change":204,"percent_change":51,"volume":718,"transactions":9,"vwap":916},"2025-10-13",10.48,10.501,{"date":1012,"open":1013,"high":996,"low":1009,"close":996,"change":1014,"percent_change":205,"volume":846,"transactions":9,"vwap":996},"2025-10-10",10.481,0.009,{"date":1016,"open":1009,"high":1013,"low":1009,"close":1013,"change":825,"percent_change":204,"volume":417,"transactions":9,"vwap":1013},"2025-10-09",{"date":1018,"open":892,"high":892,"low":1009,"close":1009,"change":242,"percent_change":596,"volume":1019,"transactions":9,"vwap":1009},"2025-10-08",1700,{"date":1021,"open":892,"high":892,"low":1009,"close":996,"change":1022,"percent_change":1023,"volume":690,"transactions":9,"vwap":996},"2025-10-07",0.007,0.07,{"date":1025,"open":1009,"high":1026,"low":1009,"close":1026,"change":1027,"percent_change":248,"volume":1028,"transactions":9,"vwap":1026},"2025-10-06",10.483,0.003,1500,{"date":1030,"open":989,"high":852,"low":989,"close":1009,"change":204,"percent_change":51,"volume":1031,"transactions":9,"vwap":1009},"2025-10-03",978600,{"date":1033,"open":989,"high":1009,"low":989,"close":884,"change":226,"percent_change":226,"volume":1034,"transactions":9,"vwap":884},"2025-10-02",226700,{"date":1036,"open":884,"high":884,"low":884,"close":884,"change":226,"percent_change":226,"volume":430,"transactions":9,"vwap":884},"2025-10-01",{"date":1038,"open":884,"high":1013,"low":884,"close":884,"change":226,"percent_change":226,"volume":668,"transactions":9,"vwap":884},"2025-09-30",{"date":1040,"open":1009,"high":1009,"low":1041,"close":884,"change":558,"percent_change":794,"volume":1042,"transactions":9,"vwap":884},"2025-09-29",10.45,267000,{"date":1044,"open":852,"high":852,"low":852,"close":852,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":852},"2025-09-26",{"date":1046,"open":916,"high":852,"low":916,"close":852,"change":357,"percent_change":358,"volume":685,"transactions":9,"vwap":852},"2025-09-25",{"date":1048,"open":996,"high":893,"low":996,"close":893,"change":212,"percent_change":213,"volume":486,"transactions":9,"vwap":893},"2025-09-24",{"date":1050,"open":916,"high":916,"low":1009,"close":996,"change":226,"percent_change":226,"volume":1051,"transactions":9,"vwap":996},"2025-09-23",31100,{"date":1053,"open":916,"high":916,"low":996,"close":996,"change":226,"percent_change":226,"volume":1054,"transactions":9,"vwap":996},"2025-09-22",11700,{"date":1056,"open":1057,"high":916,"low":1057,"close":996,"change":204,"percent_change":51,"volume":1058,"transactions":9,"vwap":996},"2025-09-19",10.42,4800,{"date":1060,"open":1009,"high":916,"low":1009,"close":1009,"change":242,"percent_change":596,"volume":672,"transactions":9,"vwap":1009},"2025-09-18",{"date":1062,"open":916,"high":916,"low":1009,"close":996,"change":242,"percent_change":596,"volume":1019,"transactions":9,"vwap":996},"2025-09-17",{"date":1064,"open":892,"high":892,"low":989,"close":916,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":916},"2025-09-16",0.037,0.35,132100,{"date":1069,"open":1057,"high":892,"low":1057,"close":1070,"change":1071,"percent_change":1072,"volume":699,"transactions":9,"vwap":1070},"2025-09-15",10.463,-0.022,-0.21,{"date":1074,"open":989,"high":1075,"low":989,"close":1075,"change":1076,"percent_change":602,"volume":664,"transactions":9,"vwap":1075},"2025-09-12",10.485,0.012,{"date":1078,"open":1041,"high":996,"low":1041,"close":1079,"change":1080,"percent_change":167,"volume":1081,"transactions":9,"vwap":1079},"2025-09-11",10.473,0.013,5400,{"date":1083,"open":989,"high":884,"low":989,"close":989,"change":226,"percent_change":226,"volume":910,"transactions":9,"vwap":989},"2025-09-10",{"date":1085,"open":884,"high":1009,"low":989,"close":989,"change":350,"percent_change":145,"volume":868,"transactions":9,"vwap":989},"2025-09-09",{"date":1087,"open":1088,"high":1089,"low":989,"close":1009,"change":471,"percent_change":472,"volume":1090,"transactions":9,"vwap":1009},"2025-09-08",10.465,10.496,210900,{"date":1092,"open":884,"high":916,"low":989,"close":989,"change":242,"percent_change":596,"volume":1093,"transactions":9,"vwap":989},"2025-09-05",17100,{"date":1095,"open":1096,"high":884,"low":989,"close":884,"change":226,"percent_change":226,"volume":1097,"transactions":9,"vwap":884},"2025-09-04",10.464,196000,{"date":1099,"open":884,"high":884,"low":989,"close":884,"change":242,"percent_change":596,"volume":1100,"transactions":9,"vwap":884},"2025-09-03",70800,{"date":1102,"open":989,"high":1009,"low":989,"close":1009,"change":1103,"percent_change":688,"volume":1028,"transactions":9,"vwap":1009},"2025-09-02",-0.007,{"date":1105,"open":884,"high":1106,"low":1041,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2025-08-29",10.487,0.027,0.26,37500,{"date":1111,"open":1112,"high":989,"low":1112,"close":989,"change":226,"percent_change":226,"volume":1113,"transactions":9,"vwap":989},"2025-08-28",10.43,7200,{"date":1115,"open":989,"high":884,"low":1041,"close":989,"change":226,"percent_change":226,"volume":426,"transactions":9,"vwap":989},"2025-08-27",{"date":1117,"open":1009,"high":1009,"low":1041,"close":989,"change":333,"percent_change":66,"volume":1118,"transactions":9,"vwap":989},"2025-08-26",343800,{"date":1120,"open":916,"high":916,"low":1112,"close":1088,"change":226,"percent_change":226,"volume":1121,"transactions":9,"vwap":1088},"2025-08-25",9000,{"date":1123,"open":1009,"high":1009,"low":1041,"close":1088,"change":357,"percent_change":358,"volume":1124,"transactions":9,"vwap":1088},"2025-08-22",105100,{"date":1126,"open":884,"high":884,"low":1041,"close":1041,"change":350,"percent_change":145,"volume":1127,"transactions":9,"vwap":1041},"2025-08-21",10400,{"date":1129,"open":995,"high":995,"low":1112,"close":884,"change":204,"percent_change":51,"volume":1130,"transactions":9,"vwap":884},"2025-08-20",12100,{"date":1132,"open":1041,"high":1075,"low":1112,"close":989,"change":471,"percent_change":472,"volume":1133,"transactions":9,"vwap":989},"2025-08-19",53600,{"date":1135,"open":996,"high":995,"low":1057,"close":1136,"change":350,"percent_change":145,"volume":1137,"transactions":9,"vwap":1136},"2025-08-18",10.44,17700,{"date":1139,"open":1041,"high":893,"low":1112,"close":989,"change":333,"percent_change":66,"volume":1140,"transactions":9,"vwap":989},"2025-08-15",40900,{"date":1142,"open":757,"high":757,"low":1136,"close":1088,"change":212,"percent_change":213,"volume":664,"transactions":9,"vwap":1088},"2025-08-14",{"date":1144,"open":1145,"high":729,"low":1145,"close":989,"change":602,"percent_change":1146,"volume":1147,"transactions":9,"vwap":989},"2025-08-13",10.4,1.06,962700,{"date":1149,"open":916,"high":807,"low":1150,"close":1150,"change":394,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2025-08-12",10.35,-0.77,20300,{"date":1154,"open":1155,"high":773,"low":1112,"close":1112,"change":558,"percent_change":794,"volume":543,"transactions":9,"vwap":1112},"2025-08-11",10.507,{"date":1157,"open":1057,"high":1158,"low":1145,"close":884,"change":204,"percent_change":51,"volume":1159,"transactions":9,"vwap":884},"2025-08-08",10.524,48800,{"date":1161,"open":730,"high":470,"low":1136,"close":989,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":989},"2025-08-07",-0.14,-1.32,237800,{"date":1166,"open":769,"high":746,"low":769,"close":757,"change":558,"percent_change":794,"volume":1127,"transactions":9,"vwap":757},"2025-08-06",{"date":1168,"open":1169,"high":606,"low":807,"close":702,"change":248,"percent_change":249,"volume":1170,"transactions":9,"vwap":702},"2025-08-05",10.585,14400,{"date":1172,"open":888,"high":702,"low":916,"close":627,"change":350,"percent_change":145,"volume":1173,"transactions":9,"vwap":627},"2025-08-04",287700,{"date":1175,"open":1176,"high":702,"low":1176,"close":734,"change":351,"percent_change":1177,"volume":810,"transactions":9,"vwap":734},"2025-08-01",10.538,-1.67,{"date":1179,"open":916,"high":388,"low":916,"close":302,"change":632,"percent_change":1180,"volume":1181,"transactions":9,"vwap":302},"2025-07-31",2.17,34200,{"date":1183,"open":852,"high":1184,"low":852,"close":807,"change":1023,"percent_change":1185,"volume":1186,"transactions":9,"vwap":807},"2025-07-30",10.737,0.67,23600,{"date":1188,"open":769,"high":1189,"low":852,"close":852,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":852},"2025-07-29",10.775,-0.11,-1.04,8200,{"date":1194,"open":671,"high":636,"low":757,"close":746,"change":558,"percent_change":794,"volume":1195,"transactions":9,"vwap":746},"2025-07-28",9400,{"date":1197,"open":594,"high":489,"low":757,"close":671,"change":243,"percent_change":1198,"volume":1199,"transactions":9,"vwap":671},"2025-07-25",-0.84,37100,{"date":1201,"open":746,"high":485,"low":746,"close":470,"change":172,"percent_change":326,"volume":706,"transactions":9,"vwap":470},"2025-07-24",{"date":1203,"open":1204,"high":416,"low":671,"close":489,"change":350,"percent_change":145,"volume":1205,"transactions":9,"vwap":489},"2025-07-23",10.745,21100,{"date":1207,"open":420,"high":416,"low":595,"close":416,"change":555,"percent_change":275,"volume":855,"transactions":9,"vwap":416},"2025-07-22",{"date":1209,"open":671,"high":261,"low":671,"close":539,"change":242,"percent_change":243,"volume":1210,"transactions":9,"vwap":539},"2025-07-21",20400,{"date":1212,"open":219,"high":219,"low":595,"close":420,"change":350,"percent_change":145,"volume":1213,"transactions":9,"vwap":420},"2025-07-18",13100,{"date":1215,"open":1216,"high":232,"low":595,"close":485,"change":66,"percent_change":429,"volume":920,"transactions":9,"vwap":485},"2025-07-17",10.735,{"date":1218,"open":671,"high":325,"low":730,"close":255,"change":205,"percent_change":1219,"volume":1181,"transactions":9,"vwap":255},"2025-07-16",0.84,{"date":1221,"open":1222,"high":1222,"low":671,"close":470,"change":350,"percent_change":145,"volume":1223,"transactions":9,"vwap":470},"2025-07-15",10.885,10600,{"date":1225,"open":769,"high":416,"low":769,"close":420,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":420},"2025-07-14",0.08,0.75,124000,{"date":1230,"open":1041,"high":416,"low":1041,"close":612,"change":808,"percent_change":809,"volume":1231,"transactions":9,"vwap":612},"2025-07-11",6500,{"date":1233,"open":470,"high":470,"low":769,"close":470,"change":555,"percent_change":275,"volume":1234,"transactions":9,"vwap":470},"2025-07-10",59300,{"date":1236,"open":211,"high":211,"low":852,"close":595,"change":243,"percent_change":1237,"volume":1054,"transactions":9,"vwap":595},"2025-07-09",-0.83,{"date":1239,"open":1240,"high":1240,"low":606,"close":416,"change":350,"percent_change":351,"volume":1241,"transactions":9,"vwap":416},"2025-07-08",10.931,171000,{"date":1243,"open":261,"high":1244,"low":539,"close":287,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":287},"2025-07-07",10.95,-0.15,-1.37,17900,{"date":1249,"open":193,"high":1250,"low":219,"close":16,"change":520,"percent_change":521,"volume":1251,"transactions":9,"vwap":16},"2025-07-03",11.09,46500,{"date":1253,"open":1254,"high":1255,"low":489,"close":287,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":287},"2025-07-02",10.98,11.15,-0.16,-1.46,59100,{"date":1260,"open":193,"high":1261,"low":506,"close":1254,"change":471,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1254},"2025-07-01",11.19,0.18,7900,{"date":1265,"open":267,"high":267,"low":1244,"close":193,"change":172,"percent_change":438,"volume":1266,"transactions":9,"vwap":193},"2025-06-30",237600,{"date":1268,"open":1244,"high":1269,"low":261,"close":409,"change":1226,"percent_change":150,"volume":1270,"transactions":9,"vwap":409},"2025-06-27",11.04,205000,{"date":1272,"open":606,"high":1244,"low":606,"close":325,"change":693,"percent_change":1273,"volume":1274,"transactions":9,"vwap":325},"2025-06-26",0.55,249300,{"date":1276,"open":17,"high":1277,"low":702,"close":261,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":261},"2025-06-25",11.16,-0.3,-2.69,325600,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1255,"change":205,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1255},"2025-06-24",11.25,11.078,0.81,209900,{"date":1288,"open":17,"high":1283,"low":388,"close":1289,"change":1162,"percent_change":59,"volume":1290,"transactions":9,"vwap":1289},"2025-06-23",11.06,583100,{"date":1292,"open":416,"high":1293,"low":470,"close":267,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":267},"2025-06-20",11.64,0.5,4.67,1177700,{"date":1298,"open":606,"high":565,"low":606,"close":606,"change":66,"percent_change":36,"volume":1299,"transactions":9,"vwap":606},"2025-06-18",10100,{"date":1301,"open":606,"high":416,"low":594,"close":470,"change":242,"percent_change":243,"volume":1302,"transactions":9,"vwap":470},"2025-06-17",123600,{"date":1304,"open":470,"high":539,"low":470,"close":539,"change":204,"percent_change":205,"volume":1305,"transactions":9,"vwap":539},"2025-06-16",11900,{"date":1307,"open":565,"high":219,"low":663,"close":470,"change":213,"percent_change":566,"volume":1308,"transactions":9,"vwap":470},"2025-06-13",152700,{"date":1310,"open":565,"high":539,"low":612,"close":606,"change":66,"percent_change":36,"volume":1311,"transactions":9,"vwap":606},"2025-06-12",80700,{"date":1313,"open":578,"high":420,"low":578,"close":470,"change":226,"percent_change":226,"volume":1314,"transactions":9,"vwap":470},"2025-06-11",66300,{"date":1316,"open":489,"high":255,"low":578,"close":470,"change":226,"percent_change":226,"volume":1317,"transactions":9,"vwap":470},"2025-06-10",379700,{"date":1319,"open":255,"high":255,"low":24,"close":470,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":470},"2025-06-09",0.22,2.09,937300,{"date":1324,"open":729,"high":1325,"low":892,"close":880,"change":242,"percent_change":243,"volume":1326,"transactions":9,"vwap":880},"2025-06-06",10.739,155500,{"date":1328,"open":1329,"high":729,"low":1330,"close":864,"change":213,"percent_change":1331,"volume":1332,"transactions":9,"vwap":864},"2025-06-05",10.514,10.502,0.48,91000,{"date":1334,"open":880,"high":880,"low":884,"close":996,"change":471,"percent_change":472,"volume":1335,"transactions":9,"vwap":996},"2025-06-04",19100,{"date":1337,"open":884,"high":702,"low":1338,"close":884,"change":350,"percent_change":145,"volume":1339,"transactions":9,"vwap":884},"2025-06-03",10.452,22500,{"date":1341,"open":1112,"high":1342,"low":1112,"close":996,"change":213,"percent_change":1331,"volume":1343,"transactions":9,"vwap":996},"2025-06-02",10.615,53700,{"date":1345,"open":1346,"high":1136,"low":1346,"close":1136,"change":555,"percent_change":791,"volume":770,"transactions":9,"vwap":1136},"2025-05-30",10.417,{"date":1348,"open":1349,"high":1057,"low":1350,"close":1145,"change":226,"percent_change":226,"volume":1351,"transactions":9,"vwap":1145},"2025-05-29",10.38,10.36,233600,{"date":1353,"open":1354,"high":24,"low":1354,"close":1145,"change":213,"percent_change":1331,"volume":1355,"transactions":9,"vwap":1145},"2025-05-28",10.385,7000,{"date":1357,"open":1350,"high":24,"low":1150,"close":1150,"change":808,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1150},"2025-05-27",-0.58,13900,{"date":1361,"open":1145,"high":24,"low":1349,"close":24,"change":248,"percent_change":18,"volume":1362,"transactions":9,"vwap":24},"2025-05-23",5700,{"date":1364,"open":1009,"high":1009,"low":1350,"close":1349,"change":596,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1349},"2025-05-22",-0.95,12900,{"date":1368,"open":884,"high":1009,"low":884,"close":1009,"change":226,"percent_change":226,"volume":176,"transactions":9,"vwap":1009},"2025-05-21",{"date":1370,"open":773,"high":773,"low":1145,"close":1009,"change":1226,"percent_change":1371,"volume":628,"transactions":9,"vwap":1009},"2025-05-20",0.77,{"date":1373,"open":729,"high":729,"low":1374,"close":1145,"change":555,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1145},"2025-05-19",10.361,0.39,82700,{"date":1378,"open":1350,"high":1350,"low":1350,"close":1350,"change":558,"percent_change":794,"volume":751,"transactions":9,"vwap":1350},"2025-05-16",{"date":1380,"open":1145,"high":729,"low":1381,"close":1145,"change":226,"percent_change":226,"volume":1382,"transactions":9,"vwap":1145},"2025-05-15",10.395,18600,{"date":1384,"open":1385,"high":1009,"low":1385,"close":1145,"change":471,"percent_change":472,"volume":1386,"transactions":9,"vwap":1145},"2025-05-14",10.33,26300,{"date":1388,"open":1349,"high":1389,"low":1390,"close":1349,"change":204,"percent_change":51,"volume":1391,"transactions":9,"vwap":1349},"2025-05-13",10.39,10.365,27400,{"date":1393,"open":1349,"high":1349,"low":1394,"close":1394,"change":242,"percent_change":596,"volume":706,"transactions":9,"vwap":1394},"2025-05-12",10.37,{"date":1396,"open":1374,"high":1349,"low":1350,"close":1349,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1349},"2025-05-09",0.021,0.2,14600,{"date":1401,"open":1350,"high":1350,"low":1150,"close":1402,"change":821,"percent_change":242,"volume":1403,"transactions":9,"vwap":1402},"2025-05-08",10.359,32000,{"date":1405,"open":1350,"high":1350,"low":1150,"close":1350,"change":226,"percent_change":226,"volume":1406,"transactions":9,"vwap":1350},"2025-05-07",113700,{"date":1408,"open":1409,"high":612,"low":1409,"close":1350,"change":248,"percent_change":18,"volume":1410,"transactions":9,"vwap":1350},"2025-05-06",10.3,29400,{"date":1412,"open":1385,"high":1385,"low":1385,"close":1385,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":1385},"2025-05-05",{"date":1414,"open":1415,"high":1385,"low":1415,"close":1385,"change":1416,"percent_change":249,"volume":1417,"transactions":9,"vwap":1385},"2025-05-02",10.32,0.029,2800,{"date":1419,"open":1409,"high":287,"low":1409,"close":1420,"change":1421,"percent_change":602,"volume":1422,"transactions":9,"vwap":1420},"2025-05-01",10.301,0.011,112500,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":226,"percent_change":226,"volume":175,"transactions":9,"vwap":1425},"2025-04-30",10.29,{"date":1427,"open":1409,"high":1409,"low":1428,"close":1425,"change":248,"percent_change":18,"volume":1429,"transactions":9,"vwap":1425},"2025-04-29",10.28,9100,{"date":1431,"open":1409,"high":1150,"low":1432,"close":1432,"change":242,"percent_change":596,"volume":1433,"transactions":9,"vwap":1432},"2025-04-28",10.26,599400,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1437,"change":204,"percent_change":51,"volume":1438,"transactions":9,"vwap":1437},"2025-04-25",10.25,10.27,13300,{"date":1440,"open":1441,"high":1432,"low":1441,"close":1432,"change":213,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1432},"2025-04-24",10.24,0.49,102900,{"date":1445,"open":1446,"high":1446,"low":1446,"close":1446,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":1446},"2025-04-23",10.21,{"date":1448,"open":1446,"high":1446,"low":1446,"close":1446,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":1446},"2025-04-22",{"date":1450,"open":1446,"high":1446,"low":1446,"close":1446,"change":333,"percent_change":66,"volume":1451,"transactions":9,"vwap":1446},"2025-04-21",150100,{"date":1453,"open":1454,"high":1454,"low":1446,"close":1454,"change":212,"percent_change":213,"volume":531,"transactions":9,"vwap":1454},"2025-04-17",10.215,{"date":1456,"open":1457,"high":1446,"low":1457,"close":1446,"change":204,"percent_change":51,"volume":1458,"transactions":9,"vwap":1446},"2025-04-16",10.2,7300,{"date":1460,"open":1457,"high":1457,"low":1457,"close":1457,"change":226,"percent_change":226,"volume":226,"transactions":9,"vwap":1457},"2025-04-15",{"date":1462,"open":1457,"high":1457,"low":1457,"close":1457,"change":242,"percent_change":596,"volume":1463,"transactions":9,"vwap":1457},"2025-04-14",1700000,{"date":1465,"open":1446,"high":1446,"low":1446,"close":1446,"change":204,"percent_change":51,"volume":546,"transactions":9,"vwap":1446},"2025-04-11",{"date":1467,"open":1457,"high":1457,"low":1457,"close":1457,"change":204,"percent_change":51,"volume":435,"transactions":9,"vwap":1457},"2025-04-10",{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":242,"percent_change":596,"volume":628,"transactions":9,"vwap":1471},"2025-04-09",10.18,10.19,{"date":1473,"open":1457,"high":1457,"low":1457,"close":1457,"change":226,"percent_change":226,"volume":1474,"transactions":9,"vwap":1457},"2025-04-08",4100,{"date":1476,"open":1477,"high":1477,"low":1457,"close":1457,"change":204,"percent_change":51,"volume":1362,"transactions":9,"vwap":1457},"2025-04-07",10.201,{"date":1479,"open":1480,"high":1471,"low":1480,"close":1471,"change":204,"percent_change":51,"volume":706,"transactions":9,"vwap":1471},"2025-04-04",10.187,{"date":1482,"open":1470,"high":1470,"low":1470,"close":1470,"change":226,"percent_change":226,"volume":751,"transactions":9,"vwap":1470},"2025-04-03",{"date":1484,"open":1470,"high":1470,"low":1470,"close":1470,"change":471,"percent_change":1398,"volume":613,"transactions":9,"vwap":1470},"2025-04-02",{"date":1486,"open":1487,"high":1487,"low":178,"close":178,"change":1488,"percent_change":1489,"volume":1081,"transactions":9,"vwap":178},"2025-04-01",10.199,-0.017,-0.17,{"date":1491,"open":1492,"high":1492,"low":1492,"close":1492,"change":1022,"percent_change":1023,"volume":435,"transactions":9,"vwap":1492},"2025-03-31",10.177,{"date":182,"open":1494,"high":1494,"low":1495,"close":1495,"change":333,"percent_change":66,"volume":1496,"transactions":9,"vwap":1495},10.175,10.17,4300]