[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDHI":3,"homepage-market-summary":27,"stock-historical-SDHI":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SDHI","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},"Siddhi Acquisition Corp Class A Common stock","Nasdaq",null,"BLANK CHECKS","Siddhi Acquisition Corp is a blank check company.","New York, NY",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":17,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},10.5601,10.56,10.59,-0.0299,-0.28,3193.914587,36,10.5607,10.16,55421.00150491855,93,309,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,37,44,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":13,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":50,"sparkline":51,"date":5},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":13,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":50,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":13,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":50,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":13,"sparkline":94,"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",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":50},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":50},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":50},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":50},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":50},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":50},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":50},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":50},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":50},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":26,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},1,1000,{"period_high":17,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},10,56336,17407943.332587,4.97,"2025-06-04",[181,182,190,198,204,210,217,224,229,235,239,242,247,254,259,264,269,274,280,285,290,295,299,304,307,313,318,322,325,328,330,332,334,336,340,345,348,351,353,356,359,361,363,365,368,371,374,378,382,384,387,390,393,396,399,404,410,412,414,417,420,422,424,427,430,432,436,438,441,444,446,450,453,456,458,461,464,466,468,472,480,484,487,492,495,497,499,501,503,507,510,517,519,521,523,525,528,530,532,534,536,540,542,544,549,551,554,556,559,561,563,565,567,570,572,574,576,579,581,584,589,592,596,598,600,604,606,608,610,613,616,618,620,622,625,628,630,635,637,639,641,645,647,650,652,655,660,663,665,669,671,674,676,678,681,685,687,689,694,698,701,704,706,712,715,719,721,723,725,728,734,737,740,742,744,746,748,751,753,756,759,761,764,766,768,771,774,777,780,783,785,787,791,796,799,801,803,806,808,810,813,817,820,823,825,831,833,835,838,840,843,845,848,854,858,860,862,864,866,868,870,872,875,879,882,885,888,892,894,896,898,900,902,906,908,910,912,914,916,918,920,923,925,928,932,937,939,941,943,945,947,950,952,954,957,960,962,964,966,968,972,976,979,982,984,988,990,992,995,997,1000,1002,1005,1009,1012,1017,1019,1021,1026,1030,1033,1036,1039,1041,1044,1047,1050,1053,1055,1057,1061,1063,1066,1069,1072,1074,1077,1079,1082,1085,1088,1091,1094,1097,1099,1101,1106,1111,1114],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":184,"high":17,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-06",10.57,0.04,0.38,275439,263,10.5756,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",10.55,-0.01,-0.09,50453,47,10.5498,{"date":199,"open":16,"high":16,"low":16,"close":16,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":16},"2026-10-01",0.01,0.09,6810,18,{"date":205,"open":192,"high":192,"low":206,"close":192,"change":207,"percent_change":207,"volume":208,"transactions":209,"vwap":197},"2026-09-29",10.545,0,5194,27,{"date":211,"open":192,"high":192,"low":192,"close":192,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",0.02,0.19,5315,19,10.5497,{"date":218,"open":219,"high":219,"low":220,"close":219,"change":207,"percent_change":207,"volume":221,"transactions":222,"vwap":223},"2026-09-24",10.53,10.52,7021.3222,28,10.5286,{"date":225,"open":16,"high":16,"low":220,"close":219,"change":170,"percent_change":19,"volume":226,"transactions":227,"vwap":228},"2026-09-23",110535,59,10.5297,{"date":230,"open":220,"high":16,"low":220,"close":16,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":219},"2026-09-18",0.03,0.28,343030.0958,41,{"date":236,"open":219,"high":219,"low":219,"close":219,"change":207,"percent_change":207,"volume":237,"transactions":238,"vwap":219},"2026-09-16",5277,175,{"date":240,"open":219,"high":219,"low":219,"close":219,"change":207,"percent_change":207,"volume":241,"transactions":215,"vwap":219},"2026-09-15",200009,{"date":243,"open":244,"high":219,"low":244,"close":219,"change":18,"percent_change":19,"volume":245,"transactions":175,"vwap":246},"2026-09-11",10.51,26147,10.5299,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":232,"volume":251,"transactions":252,"vwap":253},"2026-09-10",10.5599,0.0299,409,16,10.555,{"date":255,"open":220,"high":219,"low":220,"close":219,"change":212,"percent_change":213,"volume":256,"transactions":257,"vwap":258},"2026-09-08",149698,110,10.5203,{"date":260,"open":244,"high":244,"low":244,"close":244,"change":207,"percent_change":207,"volume":261,"transactions":262,"vwap":263},"2026-09-04",1096,38,10.5103,{"date":265,"open":244,"high":244,"low":244,"close":244,"change":207,"percent_change":207,"volume":266,"transactions":267,"vwap":268},"2026-09-03",1006,5,10.5101,{"date":270,"open":244,"high":244,"low":244,"close":244,"change":207,"percent_change":207,"volume":271,"transactions":272,"vwap":273},"2026-08-25",556,43,10.5085,{"date":275,"open":276,"high":244,"low":276,"close":244,"change":200,"percent_change":49,"volume":277,"transactions":278,"vwap":279},"2026-08-21",10.5,130580,209,10.5023,{"date":281,"open":282,"high":276,"low":282,"close":276,"change":212,"percent_change":213,"volume":283,"transactions":203,"vwap":284},"2026-08-18",10.49,775396,10.4964,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":207,"percent_change":207,"volume":288,"transactions":289,"vwap":287},"2026-08-11",10.48,5196,9,{"date":291,"open":287,"high":287,"low":287,"close":287,"change":207,"percent_change":207,"volume":292,"transactions":293,"vwap":294},"2026-08-10",124,7,10.4815,{"date":296,"open":287,"high":287,"low":287,"close":287,"change":212,"percent_change":213,"volume":297,"transactions":293,"vwap":298},"2026-08-04",108,10.4796,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":207,"percent_change":207,"volume":302,"transactions":303,"vwap":301},"2026-08-03",10.46,300031,25,{"date":305,"open":301,"high":301,"low":301,"close":301,"change":207,"percent_change":207,"volume":306,"transactions":293,"vwap":301},"2026-07-31",50034,{"date":308,"open":287,"high":276,"low":301,"close":301,"change":193,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-07-30",-0.1,685,13,10.4892,{"date":314,"open":315,"high":287,"low":315,"close":315,"change":200,"percent_change":49,"volume":316,"transactions":252,"vwap":317},"2026-07-28",10.47,7016,10.4768,{"date":319,"open":301,"high":301,"low":301,"close":301,"change":207,"percent_change":207,"volume":320,"transactions":321,"vwap":301},"2026-07-27",13676,40,{"date":323,"open":301,"high":301,"low":301,"close":301,"change":212,"percent_change":213,"volume":324,"transactions":311,"vwap":301},"2026-07-24",3706,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":327},"2026-07-17",10.44,{"date":329,"open":327,"high":327,"low":327,"close":327,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":327},"2026-07-16",{"date":331,"open":327,"high":327,"low":327,"close":327,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":327},"2026-07-15",{"date":333,"open":327,"high":327,"low":327,"close":327,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":327},"2026-07-14",{"date":335,"open":327,"high":327,"low":327,"close":327,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":327},"2026-07-13",{"date":337,"open":327,"high":327,"low":327,"close":327,"change":170,"percent_change":338,"volume":339,"transactions":9,"vwap":327},"2026-07-10",-0.29,20300,{"date":341,"open":315,"high":315,"low":342,"close":315,"change":231,"percent_change":343,"volume":344,"transactions":9,"vwap":315},"2026-07-09",10.435,0.29,6400,{"date":346,"open":327,"high":327,"low":327,"close":327,"change":170,"percent_change":338,"volume":347,"transactions":9,"vwap":327},"2026-07-08",200,{"date":349,"open":315,"high":315,"low":315,"close":315,"change":200,"percent_change":49,"volume":350,"transactions":9,"vwap":315},"2026-07-07",2200,{"date":352,"open":301,"high":301,"low":301,"close":301,"change":185,"percent_change":186,"volume":347,"transactions":9,"vwap":301},"2026-07-06",{"date":354,"open":355,"high":355,"low":355,"close":355,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":355},"2026-07-02",10.42,{"date":357,"open":355,"high":355,"low":355,"close":355,"change":207,"percent_change":207,"volume":358,"transactions":9,"vwap":355},"2026-07-01",45000,{"date":360,"open":355,"high":355,"low":355,"close":355,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":355},"2026-06-30",{"date":362,"open":355,"high":355,"low":355,"close":355,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":355},"2026-06-29",{"date":364,"open":355,"high":355,"low":355,"close":355,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":355},"2026-06-26",{"date":366,"open":355,"high":355,"low":355,"close":355,"change":207,"percent_change":207,"volume":367,"transactions":9,"vwap":355},"2026-06-25",300000,{"date":369,"open":355,"high":355,"low":355,"close":355,"change":207,"percent_change":207,"volume":370,"transactions":9,"vwap":355},"2026-06-24",201600,{"date":372,"open":327,"high":327,"low":355,"close":355,"change":207,"percent_change":207,"volume":373,"transactions":9,"vwap":355},"2026-06-23",81200,{"date":375,"open":355,"high":355,"low":376,"close":355,"change":200,"percent_change":49,"volume":377,"transactions":9,"vwap":355},"2026-06-22",10.41,25000,{"date":379,"open":380,"high":355,"low":380,"close":376,"change":193,"percent_change":309,"volume":381,"transactions":9,"vwap":376},"2026-06-18",10.4,25100,{"date":383,"open":355,"high":355,"low":355,"close":355,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":355},"2026-06-17",{"date":385,"open":380,"high":355,"low":380,"close":355,"change":231,"percent_change":343,"volume":386,"transactions":9,"vwap":355},"2026-06-16",900,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":389},"2026-06-15",10.39,{"date":391,"open":380,"high":376,"low":389,"close":389,"change":193,"percent_change":309,"volume":392,"transactions":9,"vwap":389},"2026-06-12",6600,{"date":394,"open":376,"high":376,"low":389,"close":380,"change":207,"percent_change":207,"volume":395,"transactions":9,"vwap":380},"2026-06-11",187800,{"date":397,"open":380,"high":380,"low":380,"close":380,"change":170,"percent_change":338,"volume":398,"transactions":9,"vwap":380},"2026-06-10",600,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":402,"percent_change":403,"volume":377,"transactions":9,"vwap":401},"2026-06-09",10.43,0.025,0.24,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":9,"vwap":406},"2026-06-08",10.405,-0.025,-0.24,300,{"date":411,"open":401,"high":401,"low":401,"close":401,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":401},"2026-06-05",{"date":413,"open":401,"high":401,"low":401,"close":401,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":401},"2026-06-04",{"date":415,"open":401,"high":401,"low":401,"close":401,"change":200,"percent_change":49,"volume":416,"transactions":9,"vwap":401},"2026-06-03",15000,{"date":418,"open":327,"high":327,"low":355,"close":355,"change":231,"percent_change":343,"volume":419,"transactions":9,"vwap":355},"2026-06-02",1400,{"date":421,"open":389,"high":389,"low":389,"close":389,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":389},"2026-06-01",{"date":423,"open":389,"high":389,"low":389,"close":389,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":389},"2026-05-29",{"date":425,"open":389,"high":389,"low":389,"close":389,"change":207,"percent_change":207,"volume":426,"transactions":9,"vwap":389},"2026-05-28",100000,{"date":428,"open":389,"high":389,"low":389,"close":389,"change":207,"percent_change":207,"volume":429,"transactions":9,"vwap":389},"2026-05-27",1200,{"date":431,"open":389,"high":389,"low":389,"close":389,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":389},"2026-05-26",{"date":433,"open":434,"high":389,"low":434,"close":389,"change":207,"percent_change":207,"volume":435,"transactions":9,"vwap":389},"2026-05-22",10.382,54300,{"date":437,"open":389,"high":389,"low":389,"close":389,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":389},"2026-05-21",{"date":439,"open":389,"high":389,"low":389,"close":389,"change":207,"percent_change":207,"volume":440,"transactions":9,"vwap":389},"2026-05-20",1800,{"date":442,"open":389,"high":389,"low":389,"close":389,"change":207,"percent_change":207,"volume":443,"transactions":9,"vwap":389},"2026-05-19",75000,{"date":445,"open":389,"high":389,"low":389,"close":389,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":389},"2026-05-18",{"date":447,"open":448,"high":389,"low":448,"close":389,"change":200,"percent_change":49,"volume":449,"transactions":9,"vwap":389},"2026-05-15",10.38,1500,{"date":451,"open":389,"high":389,"low":448,"close":448,"change":207,"percent_change":207,"volume":452,"transactions":9,"vwap":448},"2026-05-14",273500,{"date":454,"open":448,"high":448,"low":448,"close":448,"change":207,"percent_change":207,"volume":455,"transactions":9,"vwap":448},"2026-05-13",150000,{"date":457,"open":448,"high":448,"low":448,"close":448,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":448},"2026-05-12",{"date":459,"open":448,"high":448,"low":448,"close":448,"change":200,"percent_change":49,"volume":460,"transactions":9,"vwap":448},"2026-05-11",50000,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":463},"2026-05-08",10.37,{"date":465,"open":463,"high":463,"low":463,"close":463,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":463},"2026-05-07",{"date":467,"open":463,"high":463,"low":463,"close":463,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":463},"2026-05-06",{"date":469,"open":463,"high":463,"low":463,"close":463,"change":470,"percent_change":471,"volume":173,"transactions":9,"vwap":463},"2026-05-05",0.015,0.14,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":9,"vwap":476},"2026-05-04",10.35,10.365,10.355,0.005,0.05,99800,{"date":481,"open":474,"high":474,"low":474,"close":474,"change":482,"percent_change":483,"volume":347,"transactions":9,"vwap":474},"2026-05-01",-0.017,-0.16,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":486},"2026-04-30",10.367,{"date":488,"open":486,"high":486,"low":486,"close":486,"change":489,"percent_change":490,"volume":491,"transactions":9,"vwap":486},"2026-04-29",0.007,0.07,4200,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":200,"percent_change":49,"volume":347,"transactions":9,"vwap":494},"2026-04-28",10.36,{"date":496,"open":474,"high":474,"low":474,"close":474,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":474},"2026-04-27",{"date":498,"open":474,"high":474,"low":474,"close":474,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":474},"2026-04-24",{"date":500,"open":474,"high":474,"low":474,"close":474,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":474},"2026-04-23",{"date":502,"open":474,"high":474,"low":474,"close":474,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":474},"2026-04-22",{"date":504,"open":474,"high":474,"low":505,"close":474,"change":212,"percent_change":213,"volume":506,"transactions":9,"vwap":474},"2026-04-21",10.345,226900,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":509},"2026-04-20",10.33,{"date":511,"open":512,"high":513,"low":512,"close":509,"change":514,"percent_change":515,"volume":516,"transactions":9,"vwap":509},"2026-04-17",10.31,10.34,-0.06,-0.58,2400,{"date":518,"open":389,"high":389,"low":389,"close":389,"change":200,"percent_change":49,"volume":409,"transactions":9,"vwap":389},"2026-04-16",{"date":520,"open":448,"high":448,"low":448,"close":448,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":448},"2026-04-15",{"date":522,"open":448,"high":448,"low":448,"close":448,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":448},"2026-04-14",{"date":524,"open":448,"high":448,"low":448,"close":448,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":448},"2026-04-13",{"date":526,"open":448,"high":448,"low":448,"close":448,"change":193,"percent_change":309,"volume":527,"transactions":9,"vwap":448},"2026-04-10",100,{"date":529,"open":389,"high":389,"low":389,"close":389,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":389},"2026-04-09",{"date":531,"open":389,"high":389,"low":389,"close":389,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":389},"2026-04-08",{"date":533,"open":389,"high":389,"low":389,"close":389,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":389},"2026-04-07",{"date":535,"open":389,"high":389,"low":389,"close":389,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":389},"2026-04-06",{"date":537,"open":448,"high":389,"low":513,"close":389,"change":478,"percent_change":538,"volume":539,"transactions":9,"vwap":389},"2026-04-02",0.48,4300,{"date":541,"open":513,"high":513,"low":513,"close":513,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":513},"2026-04-01",{"date":543,"open":513,"high":513,"low":513,"close":513,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":513},"2026-03-31",{"date":545,"open":546,"high":513,"low":546,"close":513,"change":185,"percent_change":547,"volume":548,"transactions":9,"vwap":513},"2026-03-30",10.3,0.39,207000,{"date":550,"open":546,"high":546,"low":546,"close":546,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":546},"2026-03-27",{"date":552,"open":546,"high":546,"low":546,"close":546,"change":207,"percent_change":207,"volume":553,"transactions":9,"vwap":546},"2026-03-26",145000,{"date":555,"open":546,"high":546,"low":546,"close":546,"change":207,"percent_change":207,"volume":409,"transactions":9,"vwap":546},"2026-03-25",{"date":557,"open":546,"high":546,"low":546,"close":546,"change":207,"percent_change":207,"volume":558,"transactions":9,"vwap":546},"2026-03-24",6300,{"date":560,"open":546,"high":546,"low":546,"close":546,"change":207,"percent_change":207,"volume":409,"transactions":9,"vwap":546},"2026-03-23",{"date":562,"open":546,"high":546,"low":546,"close":546,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":546},"2026-03-20",{"date":564,"open":546,"high":546,"low":546,"close":546,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":546},"2026-03-19",{"date":566,"open":546,"high":546,"low":546,"close":546,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":546},"2026-03-18",{"date":568,"open":546,"high":546,"low":546,"close":546,"change":207,"percent_change":207,"volume":569,"transactions":9,"vwap":546},"2026-03-17",1300,{"date":571,"open":546,"high":546,"low":546,"close":546,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":546},"2026-03-16",{"date":573,"open":546,"high":546,"low":546,"close":546,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":546},"2026-03-13",{"date":575,"open":546,"high":546,"low":546,"close":546,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":546},"2026-03-12",{"date":577,"open":546,"high":546,"low":546,"close":546,"change":207,"percent_change":207,"volume":578,"transactions":9,"vwap":546},"2026-03-11",26000,{"date":580,"open":546,"high":546,"low":546,"close":546,"change":170,"percent_change":338,"volume":578,"transactions":9,"vwap":546},"2026-03-10",{"date":582,"open":546,"high":509,"low":546,"close":509,"change":185,"percent_change":547,"volume":583,"transactions":9,"vwap":509},"2026-03-09",2600,{"date":585,"open":513,"high":513,"low":586,"close":587,"change":212,"percent_change":213,"volume":588,"transactions":9,"vwap":587},"2026-03-06",10.285,10.29,65500,{"date":590,"open":591,"high":591,"low":591,"close":591,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":591},"2026-03-05",10.27,{"date":593,"open":591,"high":591,"low":591,"close":591,"change":594,"percent_change":595,"volume":398,"transactions":9,"vwap":591},"2026-03-04",-0.015,-0.15,{"date":597,"open":586,"high":586,"low":586,"close":586,"change":207,"percent_change":207,"volume":377,"transactions":9,"vwap":586},"2026-03-03",{"date":599,"open":586,"high":586,"low":586,"close":586,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":586},"2026-03-02",{"date":601,"open":586,"high":586,"low":586,"close":586,"change":602,"percent_change":64,"volume":603,"transactions":9,"vwap":586},"2026-02-27",-0.005,350000,{"date":605,"open":587,"high":587,"low":587,"close":587,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":587},"2026-02-26",{"date":607,"open":587,"high":587,"low":587,"close":587,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":587},"2026-02-25",{"date":609,"open":587,"high":587,"low":587,"close":587,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":587},"2026-02-24",{"date":611,"open":587,"high":587,"low":586,"close":587,"change":200,"percent_change":49,"volume":612,"transactions":9,"vwap":587},"2026-02-23",23000,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":615},"2026-02-20",10.28,{"date":617,"open":615,"high":615,"low":615,"close":615,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":615},"2026-02-19",{"date":619,"open":615,"high":615,"low":615,"close":615,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":615},"2026-02-18",{"date":621,"open":615,"high":615,"low":615,"close":615,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":615},"2026-02-17",{"date":623,"open":615,"high":615,"low":615,"close":615,"change":207,"percent_change":207,"volume":624,"transactions":9,"vwap":615},"2026-02-13",3000,{"date":626,"open":615,"high":615,"low":615,"close":615,"change":200,"percent_change":49,"volume":627,"transactions":9,"vwap":615},"2026-02-12",4700,{"date":629,"open":591,"high":591,"low":591,"close":591,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":591},"2026-02-11",{"date":631,"open":591,"high":591,"low":591,"close":591,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":591},"2026-02-10",-0.07,-0.68,175000,{"date":636,"open":513,"high":513,"low":513,"close":513,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":513},"2026-02-09",{"date":638,"open":513,"high":513,"low":513,"close":513,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":513},"2026-02-06",{"date":640,"open":513,"high":513,"low":513,"close":513,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":513},"2026-02-05",{"date":642,"open":587,"high":513,"low":587,"close":513,"change":490,"percent_change":643,"volume":644,"transactions":9,"vwap":513},"2026-02-04",0.68,12100,{"date":646,"open":591,"high":591,"low":591,"close":591,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":591},"2026-02-03",{"date":648,"open":591,"high":591,"low":591,"close":591,"change":207,"percent_change":207,"volume":649,"transactions":9,"vwap":591},"2026-02-02",18700,{"date":651,"open":591,"high":591,"low":591,"close":591,"change":207,"percent_change":207,"volume":377,"transactions":9,"vwap":591},"2026-01-30",{"date":653,"open":591,"high":591,"low":591,"close":591,"change":207,"percent_change":207,"volume":654,"transactions":9,"vwap":591},"2026-01-29",59800,{"date":656,"open":657,"high":591,"low":657,"close":591,"change":212,"percent_change":658,"volume":659,"transactions":9,"vwap":591},"2026-01-28",10.265,0.2,50100,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":662},"2026-01-27",10.25,{"date":664,"open":662,"high":662,"low":662,"close":662,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":662},"2026-01-26",{"date":666,"open":667,"high":667,"low":662,"close":662,"change":64,"percent_change":668,"volume":377,"transactions":9,"vwap":662},"2026-01-23",10.26,-0.49,{"date":670,"open":546,"high":546,"low":546,"close":546,"change":200,"percent_change":49,"volume":426,"transactions":9,"vwap":546},"2026-01-22",{"date":672,"open":587,"high":587,"low":587,"close":587,"change":212,"percent_change":213,"volume":673,"transactions":9,"vwap":587},"2026-01-21",26100,{"date":675,"open":591,"high":591,"low":591,"close":591,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":591},"2026-01-20",{"date":677,"open":591,"high":591,"low":591,"close":591,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":591},"2026-01-16",{"date":679,"open":591,"high":591,"low":591,"close":591,"change":477,"percent_change":478,"volume":680,"transactions":9,"vwap":591},"2026-01-15",1111800,{"date":682,"open":657,"high":657,"low":657,"close":657,"change":683,"percent_change":684,"volume":409,"transactions":9,"vwap":657},"2026-01-14",-0.035,-0.34,{"date":686,"open":546,"high":546,"low":546,"close":546,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":546},"2026-01-13",{"date":688,"open":546,"high":546,"low":546,"close":546,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":546},"2026-01-12",{"date":690,"open":662,"high":546,"low":662,"close":546,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":546},"2026-01-09",0.035,0.34,23300,{"date":695,"open":662,"high":657,"low":696,"close":657,"change":402,"percent_change":403,"volume":697,"transactions":9,"vwap":657},"2026-01-08",10.245,1000400,{"date":699,"open":700,"high":700,"low":700,"close":700,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":700},"2026-01-07",10.24,{"date":702,"open":700,"high":700,"low":700,"close":700,"change":193,"percent_change":309,"volume":703,"transactions":9,"vwap":700},"2026-01-06",61800,{"date":705,"open":662,"high":662,"low":662,"close":662,"change":402,"percent_change":403,"volume":426,"transactions":9,"vwap":662},"2026-01-05",{"date":707,"open":708,"high":708,"low":708,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-01-02",10.225,-0.055,-0.54,400,{"date":713,"open":662,"high":615,"low":662,"close":615,"change":207,"percent_change":207,"volume":714,"transactions":9,"vwap":615},"2025-12-31",500,{"date":716,"open":700,"high":615,"low":717,"close":615,"change":185,"percent_change":547,"volume":718,"transactions":9,"vwap":615},"2025-12-30",10.23,51000,{"date":720,"open":700,"high":700,"low":700,"close":700,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":700},"2025-12-29",{"date":722,"open":700,"high":700,"low":700,"close":700,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":700},"2025-12-26",{"date":724,"open":700,"high":700,"low":700,"close":700,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":700},"2025-12-24",{"date":726,"open":662,"high":662,"low":717,"close":700,"change":212,"percent_change":658,"volume":727,"transactions":9,"vwap":700},"2025-12-23",165800,{"date":729,"open":700,"high":700,"low":730,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2025-12-22",10.22,-0.02,-0.2,26200,{"date":735,"open":662,"high":662,"low":700,"close":700,"change":200,"percent_change":49,"volume":736,"transactions":9,"vwap":700},"2025-12-19",82700,{"date":738,"open":717,"high":717,"low":717,"close":717,"change":731,"percent_change":732,"volume":739,"transactions":9,"vwap":717},"2025-12-18",360400,{"date":741,"open":662,"high":662,"low":662,"close":662,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":662},"2025-12-17",{"date":743,"open":662,"high":662,"low":662,"close":662,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":662},"2025-12-16",{"date":745,"open":662,"high":662,"low":662,"close":662,"change":212,"percent_change":658,"volume":416,"transactions":9,"vwap":662},"2025-12-15",{"date":747,"open":717,"high":717,"low":717,"close":717,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":717},"2025-12-12",{"date":749,"open":700,"high":700,"low":717,"close":717,"change":193,"percent_change":309,"volume":750,"transactions":9,"vwap":717},"2025-12-11",105600,{"date":752,"open":700,"high":700,"low":700,"close":700,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":700},"2025-12-10",{"date":754,"open":700,"high":700,"low":717,"close":700,"change":207,"percent_change":207,"volume":755,"transactions":9,"vwap":700},"2025-12-09",42600,{"date":757,"open":700,"high":662,"low":700,"close":700,"change":731,"percent_change":143,"volume":758,"transactions":9,"vwap":700},"2025-12-08",104700,{"date":760,"open":667,"high":667,"low":667,"close":667,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":667},"2025-12-05",{"date":762,"open":667,"high":667,"low":667,"close":667,"change":207,"percent_change":207,"volume":763,"transactions":9,"vwap":667},"2025-12-04",29200,{"date":765,"open":667,"high":667,"low":667,"close":667,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":667},"2025-12-03",{"date":767,"open":667,"high":667,"low":667,"close":667,"change":231,"percent_change":343,"volume":386,"transactions":9,"vwap":667},"2025-12-02",{"date":769,"open":717,"high":717,"low":717,"close":717,"change":207,"percent_change":207,"volume":770,"transactions":9,"vwap":717},"2025-12-01",490000,{"date":772,"open":662,"high":662,"low":717,"close":717,"change":64,"percent_change":668,"volume":773,"transactions":9,"vwap":717},"2025-11-28",16000,{"date":775,"open":615,"high":615,"low":615,"close":615,"change":478,"percent_change":776,"volume":449,"transactions":9,"vwap":615},"2025-11-26",0.49,{"date":778,"open":662,"high":662,"low":717,"close":717,"change":602,"percent_change":64,"volume":779,"transactions":9,"vwap":717},"2025-11-25",469100,{"date":781,"open":782,"high":782,"low":782,"close":782,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":782},"2025-11-24",10.235,{"date":784,"open":782,"high":782,"low":782,"close":782,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":782},"2025-11-21",{"date":786,"open":782,"high":782,"low":782,"close":782,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":782},"2025-11-20",{"date":788,"open":782,"high":782,"low":782,"close":782,"change":789,"percent_change":790,"volume":409,"transactions":9,"vwap":782},"2025-11-19",-0.034,-0.33,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":794,"percent_change":795,"volume":409,"transactions":9,"vwap":793},"2025-11-18",10.269,-0.011,-0.11,{"date":797,"open":615,"high":615,"low":615,"close":615,"change":207,"percent_change":207,"volume":798,"transactions":9,"vwap":615},"2025-11-17",2800,{"date":800,"open":615,"high":615,"low":615,"close":615,"change":207,"percent_change":207,"volume":583,"transactions":9,"vwap":615},"2025-11-14",{"date":802,"open":615,"high":615,"low":615,"close":615,"change":207,"percent_change":207,"volume":714,"transactions":9,"vwap":615},"2025-11-13",{"date":804,"open":615,"high":615,"low":615,"close":615,"change":207,"percent_change":207,"volume":805,"transactions":9,"vwap":615},"2025-11-12",21600,{"date":807,"open":615,"high":615,"low":615,"close":615,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":615},"2025-11-11",{"date":809,"open":615,"high":615,"low":615,"close":615,"change":200,"percent_change":49,"volume":798,"transactions":9,"vwap":615},"2025-11-10",{"date":811,"open":591,"high":615,"low":591,"close":591,"change":207,"percent_change":207,"volume":812,"transactions":9,"vwap":591},"2025-11-07",492400,{"date":814,"open":591,"high":591,"low":667,"close":591,"change":815,"percent_change":133,"volume":816,"transactions":9,"vwap":591},"2025-11-06",0.06,51200,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":193,"percent_change":309,"volume":527,"transactions":9,"vwap":819},"2025-11-05",10.21,{"date":821,"open":730,"high":730,"low":730,"close":730,"change":200,"percent_change":49,"volume":822,"transactions":9,"vwap":730},"2025-11-04",700,{"date":824,"open":819,"high":819,"low":819,"close":819,"change":200,"percent_change":49,"volume":409,"transactions":9,"vwap":819},"2025-11-03",{"date":826,"open":827,"high":819,"low":828,"close":827,"change":829,"percent_change":109,"volume":830,"transactions":9,"vwap":827},"2025-10-31",10.2,10.19,-0.04,4600,{"date":832,"open":700,"high":700,"low":700,"close":700,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":700},"2025-10-30",{"date":834,"open":700,"high":700,"low":700,"close":700,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":700},"2025-10-29",{"date":836,"open":615,"high":615,"low":819,"close":700,"change":478,"percent_change":776,"volume":837,"transactions":9,"vwap":700},"2025-10-28",10800,{"date":839,"open":615,"high":615,"low":828,"close":828,"change":829,"percent_change":109,"volume":569,"transactions":9,"vwap":828},"2025-10-27",{"date":841,"open":717,"high":717,"low":717,"close":717,"change":632,"percent_change":633,"volume":842,"transactions":9,"vwap":717},"2025-10-24",75700,{"date":844,"open":546,"high":546,"low":546,"close":546,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":546},"2025-10-23",{"date":846,"open":546,"high":546,"low":546,"close":546,"change":595,"percent_change":847,"volume":527,"transactions":9,"vwap":546},"2025-10-22",-1.44,{"date":849,"open":827,"high":850,"low":827,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2025-10-21",10.45,0.26,2.55,222000,{"date":855,"open":827,"high":827,"low":828,"close":828,"change":231,"percent_change":856,"volume":857,"transactions":9,"vwap":828},"2025-10-20",0.3,1250500,{"date":859,"open":23,"high":23,"low":23,"close":23,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":23},"2025-10-17",{"date":861,"open":23,"high":23,"low":23,"close":23,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":23},"2025-10-16",{"date":863,"open":23,"high":23,"low":23,"close":23,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":23},"2025-10-15",{"date":865,"open":23,"high":23,"low":23,"close":23,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":23},"2025-10-14",{"date":867,"open":23,"high":23,"low":23,"close":23,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":23},"2025-10-13",{"date":869,"open":23,"high":23,"low":23,"close":23,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":23},"2025-10-10",{"date":871,"open":23,"high":23,"low":23,"close":23,"change":207,"percent_change":207,"volume":398,"transactions":9,"vwap":23},"2025-10-09",{"date":873,"open":23,"high":23,"low":23,"close":23,"change":200,"percent_change":49,"volume":874,"transactions":9,"vwap":23},"2025-10-08",12800,{"date":876,"open":877,"high":877,"low":877,"close":877,"change":207,"percent_change":207,"volume":878,"transactions":9,"vwap":877},"2025-10-07",10.15,50700,{"date":880,"open":23,"high":23,"low":877,"close":877,"change":207,"percent_change":207,"volume":881,"transactions":9,"vwap":877},"2025-10-06",100600,{"date":883,"open":877,"high":877,"low":877,"close":877,"change":207,"percent_change":207,"volume":884,"transactions":9,"vwap":877},"2025-10-03",450000,{"date":886,"open":877,"high":877,"low":877,"close":877,"change":602,"percent_change":64,"volume":887,"transactions":9,"vwap":877},"2025-10-02",225000,{"date":889,"open":877,"high":890,"low":877,"close":890,"change":477,"percent_change":478,"volume":891,"transactions":9,"vwap":890},"2025-10-01",10.155,29800,{"date":893,"open":877,"high":877,"low":877,"close":877,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":877},"2025-09-30",{"date":895,"open":877,"high":877,"low":877,"close":877,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":877},"2025-09-29",{"date":897,"open":877,"high":877,"low":877,"close":877,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":877},"2025-09-26",{"date":899,"open":877,"high":877,"low":877,"close":877,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":877},"2025-09-25",{"date":901,"open":877,"high":877,"low":877,"close":877,"change":477,"percent_change":478,"volume":460,"transactions":9,"vwap":877},"2025-09-24",{"date":903,"open":904,"high":904,"low":904,"close":904,"change":207,"percent_change":207,"volume":905,"transactions":9,"vwap":904},"2025-09-23",10.145,2,{"date":907,"open":904,"high":904,"low":904,"close":904,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":904},"2025-09-22",{"date":909,"open":904,"high":904,"low":904,"close":904,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":904},"2025-09-19",{"date":911,"open":904,"high":904,"low":904,"close":904,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":904},"2025-09-18",{"date":913,"open":904,"high":904,"low":904,"close":904,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":904},"2025-09-17",{"date":915,"open":904,"high":904,"low":904,"close":904,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":904},"2025-09-16",{"date":917,"open":904,"high":904,"low":904,"close":904,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":904},"2025-09-15",{"date":919,"open":904,"high":904,"low":904,"close":904,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":904},"2025-09-12",{"date":921,"open":23,"high":23,"low":922,"close":904,"change":594,"percent_change":595,"volume":624,"transactions":9,"vwap":904},"2025-09-11",10.14,{"date":924,"open":23,"high":23,"low":23,"close":23,"change":200,"percent_change":49,"volume":347,"transactions":9,"vwap":23},"2025-09-10",{"date":926,"open":23,"high":927,"low":922,"close":877,"change":193,"percent_change":309,"volume":460,"transactions":9,"vwap":877},"2025-09-09",10.165,{"date":929,"open":922,"high":930,"low":922,"close":23,"change":212,"percent_change":658,"volume":931,"transactions":9,"vwap":23},"2025-09-08",10.18,148500,{"date":933,"open":934,"high":922,"low":934,"close":922,"change":185,"percent_change":935,"volume":936,"transactions":9,"vwap":922},"2025-09-05",10.1,0.4,20400,{"date":938,"open":934,"high":934,"low":934,"close":934,"change":829,"percent_change":109,"volume":386,"transactions":9,"vwap":934},"2025-09-04",{"date":940,"open":922,"high":922,"low":922,"close":922,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":922},"2025-09-03",{"date":942,"open":922,"high":922,"low":922,"close":922,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":922},"2025-09-02",{"date":944,"open":922,"high":922,"low":922,"close":922,"change":207,"percent_change":207,"volume":347,"transactions":9,"vwap":922},"2025-08-29",{"date":946,"open":922,"high":922,"low":922,"close":922,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":922},"2025-08-28",{"date":948,"open":922,"high":922,"low":922,"close":922,"change":207,"percent_change":207,"volume":949,"transactions":9,"vwap":922},"2025-08-27",5000,{"date":951,"open":922,"high":922,"low":922,"close":922,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":922},"2025-08-26",{"date":953,"open":922,"high":922,"low":922,"close":922,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":922},"2025-08-25",{"date":955,"open":922,"high":922,"low":922,"close":922,"change":402,"percent_change":956,"volume":347,"transactions":9,"vwap":922},"2025-08-22",0.25,{"date":958,"open":959,"high":959,"low":959,"close":959,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":959},"2025-08-21",10.115,{"date":961,"open":959,"high":959,"low":959,"close":959,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":959},"2025-08-20",{"date":963,"open":959,"high":959,"low":959,"close":959,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":959},"2025-08-19",{"date":965,"open":959,"high":959,"low":959,"close":959,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":959},"2025-08-18",{"date":967,"open":922,"high":922,"low":959,"close":959,"change":477,"percent_change":478,"volume":822,"transactions":9,"vwap":959},"2025-08-15",{"date":969,"open":934,"high":922,"low":934,"close":970,"change":200,"percent_change":49,"volume":971,"transactions":9,"vwap":970},"2025-08-14",10.11,172700,{"date":973,"open":974,"high":974,"low":934,"close":934,"change":193,"percent_change":309,"volume":975,"transactions":9,"vwap":934},"2025-08-13",10.12,9400,{"date":977,"open":934,"high":970,"low":934,"close":970,"change":200,"percent_change":49,"volume":978,"transactions":9,"vwap":970},"2025-08-12",125900,{"date":980,"open":934,"high":934,"low":934,"close":934,"change":731,"percent_change":732,"volume":981,"transactions":9,"vwap":934},"2025-08-11",250100,{"date":983,"open":974,"high":974,"low":974,"close":974,"change":207,"percent_change":207,"volume":527,"transactions":9,"vwap":974},"2025-08-08",{"date":985,"open":986,"high":974,"low":986,"close":974,"change":207,"percent_change":207,"volume":987,"transactions":9,"vwap":974},"2025-08-07",10.09,1600,{"date":989,"open":974,"high":974,"low":974,"close":974,"change":207,"percent_change":207,"volume":429,"transactions":9,"vwap":974},"2025-08-06",{"date":991,"open":974,"high":974,"low":974,"close":974,"change":402,"percent_change":956,"volume":347,"transactions":9,"vwap":974},"2025-08-05",{"date":993,"open":994,"high":994,"low":994,"close":994,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":994},"2025-08-04",10.095,{"date":996,"open":986,"high":934,"low":986,"close":994,"change":477,"percent_change":478,"volume":949,"transactions":9,"vwap":994},"2025-08-01",{"date":998,"open":974,"high":974,"low":986,"close":986,"change":207,"percent_change":207,"volume":999,"transactions":9,"vwap":986},"2025-07-31",10200,{"date":1001,"open":986,"high":986,"low":986,"close":986,"change":207,"percent_change":207,"volume":711,"transactions":9,"vwap":986},"2025-07-30",{"date":1003,"open":974,"high":974,"low":986,"close":986,"change":594,"percent_change":595,"volume":1004,"transactions":9,"vwap":986},"2025-07-29",1100,{"date":1006,"open":934,"high":970,"low":934,"close":1007,"change":477,"percent_change":478,"volume":1008,"transactions":9,"vwap":1007},"2025-07-28",10.105,135400,{"date":1010,"open":934,"high":934,"low":934,"close":934,"change":602,"percent_change":64,"volume":1011,"transactions":9,"vwap":934},"2025-07-25",6800,{"date":1013,"open":934,"high":1007,"low":1014,"close":1007,"change":470,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1007},"2025-07-24",10.092,0.15,19300,{"date":1018,"open":986,"high":986,"low":986,"close":986,"change":207,"percent_change":207,"volume":409,"transactions":9,"vwap":986},"2025-07-23",{"date":1020,"open":986,"high":986,"low":986,"close":986,"change":731,"percent_change":732,"volume":569,"transactions":9,"vwap":986},"2025-07-22",{"date":1022,"open":1023,"high":970,"low":1024,"close":970,"change":402,"percent_change":956,"volume":1025,"transactions":9,"vwap":970},"2025-07-21",10.088,10.087,13400,{"date":1027,"open":986,"high":986,"low":1028,"close":1028,"change":602,"percent_change":64,"volume":1029,"transactions":9,"vwap":1028},"2025-07-18",10.085,11000,{"date":1031,"open":986,"high":986,"low":986,"close":986,"change":207,"percent_change":207,"volume":1032,"transactions":9,"vwap":986},"2025-07-17",12300,{"date":1034,"open":986,"high":986,"low":986,"close":986,"change":207,"percent_change":207,"volume":1035,"transactions":9,"vwap":986},"2025-07-16",5200,{"date":1037,"open":934,"high":934,"low":986,"close":986,"change":207,"percent_change":207,"volume":1038,"transactions":9,"vwap":986},"2025-07-15",123100,{"date":1040,"open":986,"high":986,"low":986,"close":986,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":986},"2025-07-14",{"date":1042,"open":986,"high":994,"low":986,"close":986,"change":193,"percent_change":309,"volume":1043,"transactions":9,"vwap":986},"2025-07-11",5100,{"date":1045,"open":934,"high":934,"low":934,"close":934,"change":200,"percent_change":49,"volume":1046,"transactions":9,"vwap":934},"2025-07-10",2100,{"date":1048,"open":934,"high":934,"low":986,"close":986,"change":193,"percent_change":309,"volume":1049,"transactions":9,"vwap":986},"2025-07-09",7600,{"date":1051,"open":934,"high":934,"low":934,"close":934,"change":200,"percent_change":49,"volume":1052,"transactions":9,"vwap":934},"2025-07-08",17200,{"date":1054,"open":986,"high":986,"low":986,"close":986,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":986},"2025-07-07",{"date":1056,"open":986,"high":986,"low":986,"close":986,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":986},"2025-07-03",{"date":1058,"open":934,"high":934,"low":986,"close":986,"change":170,"percent_change":1059,"volume":1060,"transactions":9,"vwap":986},"2025-07-02",-0.3,314700,{"date":1062,"open":974,"high":974,"low":974,"close":974,"change":200,"percent_change":49,"volume":1043,"transactions":9,"vwap":974},"2025-07-01",{"date":1064,"open":934,"high":970,"low":934,"close":970,"change":193,"percent_change":309,"volume":1065,"transactions":9,"vwap":970},"2025-06-30",2300,{"date":1067,"open":974,"high":974,"low":974,"close":974,"change":193,"percent_change":309,"volume":1068,"transactions":9,"vwap":974},"2025-06-27",25600,{"date":1070,"open":970,"high":1071,"low":970,"close":1071,"change":231,"percent_change":856,"volume":398,"transactions":9,"vwap":1071},"2025-06-26",10.13,{"date":1073,"open":934,"high":934,"low":934,"close":934,"change":193,"percent_change":309,"volume":644,"transactions":9,"vwap":934},"2025-06-25",{"date":1075,"open":1071,"high":1071,"low":970,"close":970,"change":193,"percent_change":309,"volume":1076,"transactions":9,"vwap":970},"2025-06-24",201700,{"date":1078,"open":974,"high":974,"low":974,"close":974,"change":200,"percent_change":49,"volume":409,"transactions":9,"vwap":974},"2025-06-23",{"date":1080,"open":970,"high":974,"low":970,"close":970,"change":200,"percent_change":49,"volume":1081,"transactions":9,"vwap":970},"2025-06-20",9500,{"date":1083,"open":974,"high":974,"low":934,"close":934,"change":731,"percent_change":732,"volume":1084,"transactions":9,"vwap":934},"2025-06-18",186100,{"date":1086,"open":934,"high":974,"low":934,"close":974,"change":207,"percent_change":207,"volume":1087,"transactions":9,"vwap":974},"2025-06-17",3600,{"date":1089,"open":1071,"high":1071,"low":974,"close":974,"change":207,"percent_change":207,"volume":1090,"transactions":9,"vwap":974},"2025-06-16",552700,{"date":1092,"open":974,"high":974,"low":974,"close":974,"change":207,"percent_change":207,"volume":1093,"transactions":9,"vwap":974},"2025-06-13",31000,{"date":1095,"open":1071,"high":922,"low":974,"close":974,"change":731,"percent_change":732,"volume":1096,"transactions":9,"vwap":974},"2025-06-12",141800,{"date":1098,"open":922,"high":922,"low":922,"close":922,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":922},"2025-06-11",{"date":1100,"open":922,"high":922,"low":922,"close":922,"change":207,"percent_change":207,"volume":822,"transactions":9,"vwap":922},"2025-06-10",{"date":1102,"open":934,"high":922,"low":1103,"close":922,"change":490,"percent_change":1104,"volume":1105,"transactions":9,"vwap":922},"2025-06-09",10.075,0.7,371100,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":200,"percent_change":49,"volume":1110,"transactions":9,"vwap":1109},"2025-06-06",10.08,10.07,150200,{"date":1112,"open":1113,"high":1108,"low":1113,"close":1113,"change":207,"percent_change":207,"volume":1052,"transactions":9,"vwap":1113},"2025-06-05",10.06,{"date":179,"open":1115,"high":1071,"low":175,"close":1113,"change":185,"percent_change":935,"volume":1116,"transactions":9,"vwap":1113},10.02,1047600]