[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MACI":3,"homepage-market-summary":28,"stock-historical-MACI":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MACI","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Melar Acquisition Corp. I Class A Ordinary Shares","Nasdaq",null,"SERVICES-BUSINESS SERVICES, NEC","Melar Acquisition Corp I is a blank check company.","3","New York, NY",false,{"close":16,"open":17,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":-6,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},11.07,11.085,11.0703,-0.0003,12800,30,11.0725,11.375,10.52,12173.722101090909,64.3,538,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":37},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":37},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},10.19,22796,8320554.805352,8.21,"2025-03-26",[182,183,190,198,206,212,216,221,229,235,239,245,250,256,263,269,277,282,288,292,298,302,308,313,317,323,329,335,341,349,353,357,365,370,375,379,383,388,390,394,396,399,402,404,407,410,412,414,416,418,420,422,424,428,431,433,435,437,440,442,444,448,455,458,463,467,470,473,475,478,480,482,485,488,492,497,499,503,505,507,511,515,518,520,525,529,531,533,537,541,544,547,550,552,555,557,559,561,564,566,568,571,575,577,579,582,584,586,588,590,592,596,600,605,609,612,615,619,622,626,629,633,636,639,642,646,649,652,655,658,661,664,668,671,674,676,679,683,685,688,691,694,697,700,702,705,709,712,715,717,720,723,725,728,731,735,737,741,744,749,752,754,756,761,765,769,772,775,777,780,783,786,790,794,797,799,803,806,809,811,815,818,820,823,826,830,834,838,840,843,846,849,852,856,858,860,862,864,867,871,876,878,880,882,884,886,888,890,893,895,897,899,902,905,908,910,914,917,922,928,931,933,935,937,939,941,943,945,947,950,952,955,957,961,964,966,968,970,972,975,977,979,981,983,985,987,989,992,994,996,998,1001,1003,1005,1007,1009,1011,1013,1015,1018,1020,1022,1026,1029,1034,1037,1041,1044,1049,1052,1056,1058,1063,1066,1071,1075,1078,1082,1088,1091,1093,1095,1098,1101,1107,1109,1111,1113,1116,1118,1121,1124,1126,1128,1131,1134,1136,1138,1141,1144,1147,1151,1154,1157,1161,1164,1168,1171,1176,1178,1181,1184,1190,1193,1195,1199,1201,1203,1205,1209,1213,1215,1219,1223,1226,1229,1233,1236,1238,1240,1244,1246,1250,1252,1254,1257,1262,1267,1270,1273,1275,1278,1281,1285,1288,1290,1292,1294,1297,1299,1303,1305,1307,1309,1312,1315,1317,1322,1327,1329,1333,1338,1341,1343,1345],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":19,"percent_change":-6,"volume":20,"transactions":21,"vwap":22},{"date":184,"open":16,"high":18,"low":16,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",0.0303,0.27,3603.0748,20,11.0704,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",11.04,-0.0499,-0.45,166.0748,11,11.0427,{"date":199,"open":200,"high":201,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":196,"vwap":205},"2026-09-28",11.05,11.0899,0.0399,0.36,1409.0748,11.0727,{"date":207,"open":200,"high":200,"low":200,"close":200,"change":208,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-25",0,1026.0748,12,11.0506,{"date":213,"open":200,"high":200,"low":200,"close":200,"change":208,"percent_change":208,"volume":214,"transactions":215,"vwap":200},"2026-09-24",4008.0748,14,{"date":217,"open":200,"high":200,"low":200,"close":200,"change":218,"percent_change":186,"volume":219,"transactions":210,"vwap":220},"2026-09-21",0.03,2105,11.0501,{"date":222,"open":223,"high":223,"low":224,"close":224,"change":225,"percent_change":-6,"volume":226,"transactions":227,"vwap":228},"2026-09-17",11.03,11.02,-0.0001,10391,68,11.0202,{"date":230,"open":224,"high":231,"low":224,"close":231,"change":232,"percent_change":208,"volume":233,"transactions":234,"vwap":224},"2026-09-16",11.0201,0.0001,11517,83,{"date":236,"open":224,"high":224,"low":224,"close":224,"change":208,"percent_change":208,"volume":237,"transactions":238,"vwap":224},"2026-09-15",5495.165673,19,{"date":240,"open":224,"high":224,"low":224,"close":224,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":224},"2026-09-14",0.02,0.18,11007.828182,7,{"date":246,"open":196,"high":196,"low":196,"close":196,"change":241,"percent_change":242,"volume":247,"transactions":248,"vwap":249},"2026-09-10",2733,39,11.0004,{"date":251,"open":252,"high":252,"low":252,"close":252,"change":208,"percent_change":208,"volume":253,"transactions":254,"vwap":255},"2026-09-08",10.98,109,8,10.9802,{"date":257,"open":258,"high":258,"low":252,"close":252,"change":259,"percent_change":186,"volume":260,"transactions":261,"vwap":262},"2026-09-04",10.99,0.0299,1197,16,10.9874,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":232,"percent_change":208,"volume":266,"transactions":267,"vwap":268},"2026-09-02",10.9501,132,31,10.9589,{"date":270,"open":271,"high":258,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-31",10.95,-0.04,-0.36,470,13,10.9644,{"date":278,"open":258,"high":258,"low":258,"close":258,"change":218,"percent_change":186,"volume":279,"transactions":280,"vwap":281},"2026-08-28",316,10,10.9882,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":244,"vwap":284},"2026-08-27",10.96,0.01,0.09,22691,{"date":289,"open":271,"high":271,"low":271,"close":271,"change":208,"percent_change":208,"volume":290,"transactions":291,"vwap":271},"2026-08-24",5018,37,{"date":293,"open":271,"high":271,"low":271,"close":271,"change":294,"percent_change":295,"volume":296,"transactions":280,"vwap":297},"2026-08-21",-0.03,-0.27,218,10.9541,{"date":299,"open":252,"high":252,"low":252,"close":252,"change":218,"percent_change":186,"volume":300,"transactions":215,"vwap":301},"2026-08-20",552.093896,10.9787,{"date":303,"open":304,"high":271,"low":304,"close":271,"change":285,"percent_change":286,"volume":305,"transactions":306,"vwap":307},"2026-08-19",10.93,2007,18,10.9321,{"date":309,"open":304,"high":310,"low":304,"close":310,"change":208,"percent_change":208,"volume":311,"transactions":275,"vwap":312},"2026-08-18",10.94,1589,10.9364,{"date":314,"open":304,"high":310,"low":304,"close":310,"change":285,"percent_change":286,"volume":315,"transactions":267,"vwap":316},"2026-08-17",1856,10.9395,{"date":318,"open":319,"high":304,"low":319,"close":304,"change":285,"percent_change":286,"volume":320,"transactions":321,"vwap":322},"2026-08-12",10.92,1301,40,10.9253,{"date":324,"open":319,"high":319,"low":319,"close":319,"change":325,"percent_change":326,"volume":327,"transactions":254,"vwap":328},"2026-08-11",-0.07,-0.64,156,10.922,{"date":330,"open":258,"high":258,"low":258,"close":258,"change":331,"percent_change":332,"volume":333,"transactions":275,"vwap":334},"2026-08-10",0.07,0.64,171.1,10.9812,{"date":336,"open":319,"high":319,"low":319,"close":319,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":319},"2026-08-07",-0.035,-0.32,2428,38,{"date":342,"open":304,"high":343,"low":304,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-04",10.955,0.035,0.32,400,46,10.9654,{"date":350,"open":319,"high":319,"low":319,"close":319,"change":208,"percent_change":208,"volume":351,"transactions":215,"vwap":352},"2026-08-03",674,10.9204,{"date":354,"open":319,"high":319,"low":319,"close":319,"change":285,"percent_change":286,"volume":355,"transactions":215,"vwap":356},"2026-07-31",544,10.9197,{"date":358,"open":359,"high":359,"low":360,"close":359,"change":361,"percent_change":362,"volume":363,"transactions":340,"vwap":364},"2026-07-30",10.91,10.9,-0.01,-0.09,6844.243601,10.9075,{"date":366,"open":258,"high":258,"low":359,"close":319,"change":285,"percent_change":286,"volume":367,"transactions":368,"vwap":369},"2026-07-29",3515,27,10.9235,{"date":371,"open":359,"high":359,"low":359,"close":359,"change":208,"percent_change":208,"volume":372,"transactions":373,"vwap":374},"2026-07-28",3057,45,10.9115,{"date":376,"open":359,"high":359,"low":359,"close":359,"change":285,"percent_change":286,"volume":377,"transactions":280,"vwap":378},"2026-07-27",811,10.9102,{"date":380,"open":359,"high":359,"low":360,"close":360,"change":208,"percent_change":208,"volume":381,"transactions":244,"vwap":382},"2026-07-23",306,10.9037,{"date":384,"open":360,"high":360,"low":360,"close":360,"change":385,"percent_change":386,"volume":387,"transactions":9,"vwap":360},"2026-07-17",-0.05,-0.46,1200,{"date":389,"open":271,"high":271,"low":271,"close":271,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":271},"2026-07-16",{"date":391,"open":360,"high":271,"low":360,"close":271,"change":392,"percent_change":135,"volume":393,"transactions":9,"vwap":271},"2026-07-15",0.05,900,{"date":395,"open":360,"high":360,"low":360,"close":360,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":360},"2026-07-14",{"date":397,"open":360,"high":360,"low":360,"close":360,"change":285,"percent_change":286,"volume":398,"transactions":9,"vwap":360},"2026-07-13",300,{"date":400,"open":401,"high":401,"low":401,"close":401,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":401},"2026-07-10",10.89,{"date":403,"open":401,"high":401,"low":401,"close":401,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":401},"2026-07-09",{"date":405,"open":401,"high":401,"low":401,"close":401,"change":208,"percent_change":208,"volume":406,"transactions":9,"vwap":401},"2026-07-08",100,{"date":408,"open":409,"high":401,"low":409,"close":401,"change":285,"percent_change":286,"volume":398,"transactions":9,"vwap":401},"2026-07-07",10.88,{"date":411,"open":409,"high":409,"low":409,"close":409,"change":208,"percent_change":208,"volume":406,"transactions":9,"vwap":409},"2026-07-06",{"date":413,"open":409,"high":409,"low":409,"close":409,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":409},"2026-07-02",{"date":415,"open":409,"high":409,"low":409,"close":409,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":409},"2026-07-01",{"date":417,"open":409,"high":409,"low":409,"close":409,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":409},"2026-06-30",{"date":419,"open":409,"high":409,"low":409,"close":409,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":409},"2026-06-29",{"date":421,"open":409,"high":409,"low":409,"close":409,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":409},"2026-06-26",{"date":423,"open":409,"high":409,"low":409,"close":409,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":409},"2026-06-25",{"date":425,"open":409,"high":409,"low":409,"close":409,"change":286,"percent_change":426,"volume":427,"transactions":9,"vwap":409},"2026-06-24",0.83,1100,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":430},"2026-06-23",10.79,{"date":432,"open":430,"high":430,"low":430,"close":430,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":430},"2026-06-22",{"date":434,"open":430,"high":430,"low":430,"close":430,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":430},"2026-06-18",{"date":436,"open":430,"high":430,"low":430,"close":430,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":430},"2026-06-17",{"date":438,"open":430,"high":430,"low":430,"close":430,"change":208,"percent_change":208,"volume":439,"transactions":9,"vwap":430},"2026-06-16",4,{"date":441,"open":430,"high":430,"low":430,"close":430,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":430},"2026-06-15",{"date":443,"open":430,"high":430,"low":430,"close":430,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":430},"2026-06-12",{"date":445,"open":446,"high":446,"low":430,"close":430,"change":241,"percent_change":447,"volume":393,"transactions":9,"vwap":430},"2026-06-11",10.84,0.19,{"date":449,"open":450,"high":409,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":9,"vwap":451},"2026-06-10",10.815,10.77,-0.06,-0.55,4200,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":457},"2026-06-09",10.83,{"date":459,"open":457,"high":457,"low":457,"close":457,"change":460,"percent_change":461,"volume":462,"transactions":9,"vwap":457},"2026-06-08",-0.02,-0.18,2300,{"date":464,"open":446,"high":465,"low":446,"close":465,"change":208,"percent_change":208,"volume":466,"transactions":9,"vwap":465},"2026-06-05",10.85,16400,{"date":468,"open":465,"high":465,"low":469,"close":465,"change":208,"percent_change":208,"volume":387,"transactions":9,"vwap":465},"2026-06-04",10.845,{"date":471,"open":465,"high":465,"low":465,"close":465,"change":285,"percent_change":286,"volume":472,"transactions":9,"vwap":465},"2026-06-03",12500,{"date":474,"open":446,"high":446,"low":446,"close":446,"change":208,"percent_change":208,"volume":188,"transactions":9,"vwap":446},"2026-06-02",{"date":476,"open":465,"high":465,"low":446,"close":446,"change":285,"percent_change":286,"volume":477,"transactions":9,"vwap":446},"2026-06-01",3500,{"date":479,"open":457,"high":457,"low":457,"close":457,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":457},"2026-05-29",{"date":481,"open":457,"high":457,"low":457,"close":457,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":457},"2026-05-28",{"date":483,"open":457,"high":457,"low":457,"close":457,"change":361,"percent_change":362,"volume":484,"transactions":9,"vwap":457},"2026-05-27",500,{"date":486,"open":457,"high":446,"low":457,"close":446,"change":361,"percent_change":362,"volume":487,"transactions":9,"vwap":446},"2026-05-26",1500,{"date":489,"open":490,"high":23,"low":446,"close":465,"change":460,"percent_change":461,"volume":491,"transactions":9,"vwap":465},"2026-05-22",10.86,2800,{"date":493,"open":494,"high":409,"low":495,"close":495,"change":241,"percent_change":242,"volume":496,"transactions":9,"vwap":495},"2026-05-21",10.877,10.87,22400,{"date":498,"open":465,"high":465,"low":465,"close":465,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":465},"2026-05-20",{"date":500,"open":465,"high":501,"low":457,"close":465,"change":208,"percent_change":208,"volume":502,"transactions":9,"vwap":465},"2026-05-19",10.865,627000,{"date":504,"open":465,"high":465,"low":465,"close":465,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":465},"2026-05-18",{"date":506,"open":465,"high":465,"low":465,"close":465,"change":241,"percent_change":242,"volume":393,"transactions":9,"vwap":465},"2026-05-15",{"date":508,"open":457,"high":457,"low":509,"close":457,"change":208,"percent_change":208,"volume":510,"transactions":9,"vwap":457},"2026-05-14",10.825,1800,{"date":512,"open":509,"high":457,"low":509,"close":457,"change":513,"percent_change":87,"volume":514,"transactions":9,"vwap":457},"2026-05-13",0.024,1900,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":517},"2026-05-12",10.806,{"date":519,"open":517,"high":517,"low":517,"close":517,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":517},"2026-05-11",{"date":521,"open":517,"high":517,"low":517,"close":517,"change":522,"percent_change":523,"volume":524,"transactions":9,"vwap":517},"2026-05-08",-0.014,-0.13,800,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":208,"percent_change":208,"volume":528,"transactions":9,"vwap":527},"2026-05-07",10.82,2,{"date":530,"open":527,"high":527,"low":527,"close":527,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":527},"2026-05-06",{"date":532,"open":527,"high":527,"low":527,"close":527,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":527},"2026-05-05",{"date":534,"open":527,"high":527,"low":527,"close":527,"change":535,"percent_change":80,"volume":536,"transactions":9,"vwap":527},"2026-05-04",0.015,200,{"date":538,"open":539,"high":539,"low":430,"close":539,"change":540,"percent_change":385,"volume":524,"transactions":9,"vwap":539},"2026-05-01",10.805,-0.005,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":543},"2026-04-30",10.81,{"date":545,"open":543,"high":543,"low":543,"close":543,"change":208,"percent_change":208,"volume":546,"transactions":9,"vwap":543},"2026-04-29",16100,{"date":548,"open":543,"high":543,"low":543,"close":543,"change":208,"percent_change":208,"volume":549,"transactions":9,"vwap":543},"2026-04-28",100000,{"date":551,"open":527,"high":527,"low":543,"close":543,"change":285,"percent_change":286,"volume":398,"transactions":9,"vwap":543},"2026-04-27",{"date":553,"open":554,"high":554,"low":554,"close":554,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":554},"2026-04-24",10.8,{"date":556,"open":554,"high":554,"low":554,"close":554,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":554},"2026-04-23",{"date":558,"open":554,"high":554,"low":554,"close":554,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":554},"2026-04-22",{"date":560,"open":554,"high":554,"low":554,"close":554,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":554},"2026-04-21",{"date":562,"open":554,"high":554,"low":554,"close":554,"change":285,"percent_change":286,"volume":563,"transactions":9,"vwap":554},"2026-04-20",1400,{"date":565,"open":430,"high":430,"low":430,"close":430,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":430},"2026-04-17",{"date":567,"open":430,"high":430,"low":430,"close":430,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":430},"2026-04-16",{"date":569,"open":430,"high":430,"low":430,"close":430,"change":285,"percent_change":286,"volume":570,"transactions":9,"vwap":430},"2026-04-15",600,{"date":572,"open":430,"high":554,"low":573,"close":573,"change":208,"percent_change":208,"volume":574,"transactions":9,"vwap":573},"2026-04-14",10.78,7900,{"date":576,"open":573,"high":573,"low":573,"close":573,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":573},"2026-04-13",{"date":578,"open":573,"high":573,"low":573,"close":573,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":573},"2026-04-10",{"date":580,"open":430,"high":430,"low":451,"close":573,"change":285,"percent_change":286,"volume":581,"transactions":9,"vwap":573},"2026-04-09",700,{"date":583,"open":451,"high":451,"low":451,"close":451,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":451},"2026-04-08",{"date":585,"open":451,"high":451,"low":451,"close":451,"change":208,"percent_change":208,"volume":570,"transactions":9,"vwap":451},"2026-04-07",{"date":587,"open":451,"high":451,"low":451,"close":451,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":451},"2026-04-06",{"date":589,"open":451,"high":451,"low":451,"close":451,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":451},"2026-04-02",{"date":591,"open":451,"high":451,"low":451,"close":451,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":451},"2026-04-01",{"date":593,"open":451,"high":451,"low":451,"close":451,"change":460,"percent_change":594,"volume":595,"transactions":9,"vwap":451},"2026-03-31",-0.19,10700,{"date":597,"open":430,"high":430,"low":598,"close":430,"change":241,"percent_change":447,"volume":599,"transactions":9,"vwap":430},"2026-03-30",10.75,15600,{"date":601,"open":602,"high":451,"low":603,"close":451,"change":241,"percent_change":447,"volume":604,"transactions":9,"vwap":451},"2026-03-27",10.76,10.74,14300,{"date":606,"open":607,"high":602,"low":598,"close":598,"change":361,"percent_change":362,"volume":608,"transactions":9,"vwap":598},"2026-03-26",10.755,11500,{"date":610,"open":598,"high":602,"low":598,"close":602,"change":208,"percent_change":208,"volume":611,"transactions":9,"vwap":602},"2026-03-25",12000,{"date":613,"open":602,"high":451,"low":598,"close":602,"change":208,"percent_change":208,"volume":614,"transactions":9,"vwap":602},"2026-03-24",343800,{"date":616,"open":598,"high":617,"low":603,"close":602,"change":208,"percent_change":208,"volume":618,"transactions":9,"vwap":602},"2026-03-23",10.765,7500,{"date":620,"open":602,"high":602,"low":598,"close":602,"change":208,"percent_change":208,"volume":621,"transactions":9,"vwap":602},"2026-03-20",6500,{"date":623,"open":603,"high":602,"low":624,"close":602,"change":208,"percent_change":208,"volume":625,"transactions":9,"vwap":602},"2026-03-19",10.72,5500,{"date":627,"open":598,"high":602,"low":624,"close":602,"change":208,"percent_change":208,"volume":628,"transactions":9,"vwap":602},"2026-03-18",7800,{"date":630,"open":598,"high":631,"low":632,"close":602,"change":208,"percent_change":208,"volume":628,"transactions":9,"vwap":602},"2026-03-17",10.775,10.71,{"date":634,"open":603,"high":602,"low":603,"close":602,"change":241,"percent_change":447,"volume":635,"transactions":9,"vwap":602},"2026-03-16",11600,{"date":637,"open":603,"high":603,"low":603,"close":603,"change":285,"percent_change":286,"volume":638,"transactions":9,"vwap":603},"2026-03-13",4900,{"date":640,"open":641,"high":603,"low":641,"close":641,"change":361,"percent_change":362,"volume":625,"transactions":9,"vwap":641},"2026-03-12",10.73,{"date":643,"open":644,"high":603,"low":641,"close":603,"change":285,"percent_change":286,"volume":645,"transactions":9,"vwap":603},"2026-03-11",10.735,15200,{"date":647,"open":641,"high":641,"low":641,"close":641,"change":361,"percent_change":362,"volume":648,"transactions":9,"vwap":641},"2026-03-10",33600,{"date":650,"open":651,"high":603,"low":651,"close":603,"change":285,"percent_change":286,"volume":621,"transactions":9,"vwap":603},"2026-03-09",10.725,{"date":653,"open":641,"high":641,"low":641,"close":641,"change":540,"percent_change":385,"volume":654,"transactions":9,"vwap":641},"2026-03-06",6300,{"date":656,"open":651,"high":644,"low":632,"close":644,"change":657,"percent_change":392,"volume":618,"transactions":9,"vwap":644},"2026-03-05",0.005,{"date":659,"open":651,"high":641,"low":632,"close":641,"change":657,"percent_change":392,"volume":660,"transactions":9,"vwap":641},"2026-03-04",13700,{"date":662,"open":624,"high":603,"low":624,"close":651,"change":657,"percent_change":392,"volume":663,"transactions":9,"vwap":651},"2026-03-03",198900,{"date":665,"open":632,"high":624,"low":666,"close":624,"change":657,"percent_change":392,"volume":667,"transactions":9,"vwap":624},"2026-03-02",10.7,8200,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":540,"percent_change":385,"volume":510,"transactions":9,"vwap":670},"2026-02-27",10.715,{"date":672,"open":670,"high":624,"low":670,"close":624,"change":285,"percent_change":286,"volume":673,"transactions":9,"vwap":624},"2026-02-26",5000,{"date":675,"open":632,"high":632,"low":632,"close":632,"change":208,"percent_change":208,"volume":514,"transactions":9,"vwap":632},"2026-02-25",{"date":677,"open":632,"high":632,"low":632,"close":632,"change":285,"percent_change":286,"volume":678,"transactions":9,"vwap":632},"2026-02-24",2100,{"date":680,"open":681,"high":681,"low":666,"close":666,"change":361,"percent_change":362,"volume":682,"transactions":9,"vwap":666},"2026-02-23",10.705,31700,{"date":684,"open":624,"high":624,"low":632,"close":632,"change":208,"percent_change":208,"volume":510,"transactions":9,"vwap":632},"2026-02-20",{"date":686,"open":681,"high":632,"low":666,"close":632,"change":285,"percent_change":286,"volume":687,"transactions":9,"vwap":632},"2026-02-19",5300,{"date":689,"open":690,"high":666,"low":690,"close":666,"change":208,"percent_change":208,"volume":510,"transactions":9,"vwap":666},"2026-02-18",10.69,{"date":692,"open":624,"high":624,"low":690,"close":666,"change":208,"percent_change":208,"volume":693,"transactions":9,"vwap":666},"2026-02-17",2000,{"date":695,"open":690,"high":666,"low":690,"close":666,"change":361,"percent_change":362,"volume":696,"transactions":9,"vwap":666},"2026-02-13",4400,{"date":698,"open":666,"high":632,"low":666,"close":632,"change":241,"percent_change":447,"volume":699,"transactions":9,"vwap":632},"2026-02-12",2200,{"date":701,"open":690,"high":690,"low":690,"close":690,"change":208,"percent_change":208,"volume":699,"transactions":9,"vwap":690},"2026-02-11",{"date":703,"open":690,"high":690,"low":690,"close":690,"change":208,"percent_change":208,"volume":704,"transactions":9,"vwap":690},"2026-02-10",2500,{"date":706,"open":707,"high":690,"low":707,"close":690,"change":208,"percent_change":208,"volume":708,"transactions":9,"vwap":690},"2026-02-09",10.685,4000,{"date":710,"open":690,"high":690,"low":690,"close":690,"change":460,"percent_change":594,"volume":711,"transactions":9,"vwap":690},"2026-02-06",35800,{"date":713,"open":690,"high":632,"low":714,"close":632,"change":241,"percent_change":447,"volume":477,"transactions":9,"vwap":632},"2026-02-05",10.68,{"date":716,"open":690,"high":690,"low":690,"close":690,"change":208,"percent_change":208,"volume":699,"transactions":9,"vwap":690},"2026-02-04",{"date":718,"open":714,"high":690,"low":714,"close":690,"change":361,"percent_change":362,"volume":719,"transactions":9,"vwap":690},"2026-02-03",2600,{"date":721,"open":690,"high":666,"low":690,"close":666,"change":285,"percent_change":286,"volume":722,"transactions":9,"vwap":666},"2026-02-02",3100,{"date":724,"open":714,"high":690,"low":714,"close":690,"change":208,"percent_change":208,"volume":491,"transactions":9,"vwap":690},"2026-01-30",{"date":726,"open":714,"high":690,"low":714,"close":690,"change":361,"percent_change":362,"volume":727,"transactions":9,"vwap":690},"2026-01-29",5800,{"date":729,"open":714,"high":666,"low":714,"close":666,"change":241,"percent_change":447,"volume":730,"transactions":9,"vwap":666},"2026-01-28",3300,{"date":732,"open":733,"high":714,"low":733,"close":714,"change":285,"percent_change":286,"volume":734,"transactions":9,"vwap":714},"2026-01-27",10.67,4100,{"date":736,"open":733,"high":733,"low":733,"close":733,"change":285,"percent_change":286,"volume":477,"transactions":9,"vwap":733},"2026-01-26",{"date":738,"open":739,"high":733,"low":739,"close":739,"change":285,"percent_change":286,"volume":740,"transactions":9,"vwap":739},"2026-01-23",10.66,55600,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":208,"percent_change":208,"volume":719,"transactions":9,"vwap":743},"2026-01-22",10.65,{"date":745,"open":733,"high":746,"low":743,"close":743,"change":385,"percent_change":747,"volume":748,"transactions":9,"vwap":743},"2026-01-21",10.672,-0.47,2900,{"date":750,"open":598,"high":598,"low":739,"close":666,"change":361,"percent_change":362,"volume":751,"transactions":9,"vwap":666},"2026-01-20",3700,{"date":753,"open":739,"high":632,"low":743,"close":632,"change":241,"percent_change":447,"volume":673,"transactions":9,"vwap":632},"2026-01-16",{"date":755,"open":739,"high":690,"low":743,"close":690,"change":241,"percent_change":447,"volume":595,"transactions":9,"vwap":690},"2026-01-15",{"date":757,"open":739,"high":714,"low":758,"close":733,"change":294,"percent_change":759,"volume":760,"transactions":9,"vwap":733},"2026-01-14",10.64,-0.28,4700,{"date":762,"open":743,"high":666,"low":758,"close":666,"change":150,"percent_change":763,"volume":764,"transactions":9,"vwap":666},"2026-01-13",0.38,14000,{"date":766,"open":767,"high":739,"low":767,"close":739,"change":535,"percent_change":80,"volume":768,"transactions":9,"vwap":739},"2026-01-12",10.645,4500,{"date":770,"open":767,"high":767,"low":767,"close":767,"change":540,"percent_change":385,"volume":771,"transactions":9,"vwap":767},"2026-01-09",3800,{"date":773,"open":758,"high":743,"low":774,"close":743,"change":241,"percent_change":447,"volume":727,"transactions":9,"vwap":743},"2026-01-08",10.63,{"date":776,"open":758,"high":767,"low":774,"close":774,"change":285,"percent_change":286,"volume":696,"transactions":9,"vwap":774},"2026-01-07",{"date":778,"open":774,"high":774,"low":779,"close":779,"change":208,"percent_change":208,"volume":673,"transactions":9,"vwap":779},"2026-01-06",10.62,{"date":781,"open":774,"high":774,"low":779,"close":779,"change":208,"percent_change":208,"volume":782,"transactions":9,"vwap":779},"2026-01-05",5200,{"date":784,"open":743,"high":743,"low":779,"close":779,"change":361,"percent_change":362,"volume":785,"transactions":9,"vwap":779},"2026-01-02",8400,{"date":787,"open":788,"high":788,"low":779,"close":774,"change":208,"percent_change":208,"volume":789,"transactions":9,"vwap":774},"2025-12-31",10.635,6800,{"date":791,"open":779,"high":788,"low":792,"close":774,"change":285,"percent_change":286,"volume":793,"transactions":9,"vwap":774},"2025-12-30",10.61,36400,{"date":795,"open":792,"high":779,"low":792,"close":779,"change":285,"percent_change":286,"volume":796,"transactions":9,"vwap":779},"2025-12-29",9900,{"date":798,"open":792,"high":792,"low":792,"close":792,"change":285,"percent_change":286,"volume":621,"transactions":9,"vwap":792},"2025-12-26",{"date":800,"open":801,"high":792,"low":801,"close":801,"change":294,"percent_change":759,"volume":802,"transactions":9,"vwap":801},"2025-12-24",10.6,7000,{"date":804,"open":792,"high":774,"low":801,"close":774,"change":241,"percent_change":447,"volume":805,"transactions":9,"vwap":774},"2025-12-23",10500,{"date":807,"open":792,"high":792,"low":792,"close":792,"change":208,"percent_change":208,"volume":808,"transactions":9,"vwap":792},"2025-12-22",17900,{"date":810,"open":792,"high":792,"low":792,"close":792,"change":361,"percent_change":362,"volume":608,"transactions":9,"vwap":792},"2025-12-19",{"date":812,"open":792,"high":813,"low":792,"close":779,"change":285,"percent_change":286,"volume":814,"transactions":9,"vwap":779},"2025-12-18",10.625,10600,{"date":816,"open":792,"high":792,"low":792,"close":792,"change":208,"percent_change":208,"volume":817,"transactions":9,"vwap":792},"2025-12-17",22700,{"date":819,"open":779,"high":779,"low":792,"close":792,"change":208,"percent_change":208,"volume":805,"transactions":9,"vwap":792},"2025-12-16",{"date":821,"open":792,"high":774,"low":801,"close":792,"change":208,"percent_change":208,"volume":822,"transactions":9,"vwap":792},"2025-12-15",25500,{"date":824,"open":801,"high":792,"low":801,"close":792,"change":285,"percent_change":286,"volume":825,"transactions":9,"vwap":792},"2025-12-12",34600,{"date":827,"open":801,"high":792,"low":828,"close":801,"change":460,"percent_change":594,"volume":829,"transactions":9,"vwap":801},"2025-12-11",10.59,232500,{"date":831,"open":828,"high":779,"low":828,"close":779,"change":218,"percent_change":832,"volume":833,"transactions":9,"vwap":779},"2025-12-10",0.28,22300,{"date":835,"open":828,"high":828,"low":836,"close":828,"change":208,"percent_change":208,"volume":837,"transactions":9,"vwap":828},"2025-12-09",10.58,19800,{"date":839,"open":828,"high":828,"low":828,"close":828,"change":361,"percent_change":362,"volume":727,"transactions":9,"vwap":828},"2025-12-08",{"date":841,"open":836,"high":801,"low":836,"close":801,"change":285,"percent_change":286,"volume":842,"transactions":9,"vwap":801},"2025-12-05",11900,{"date":844,"open":836,"high":828,"low":836,"close":828,"change":285,"percent_change":286,"volume":845,"transactions":9,"vwap":828},"2025-12-04",166900,{"date":847,"open":836,"high":836,"low":836,"close":836,"change":208,"percent_change":208,"volume":848,"transactions":9,"vwap":836},"2025-12-03",51000,{"date":850,"open":851,"high":836,"low":851,"close":836,"change":540,"percent_change":385,"volume":387,"transactions":9,"vwap":836},"2025-12-02",10.57,{"date":853,"open":836,"high":779,"low":836,"close":854,"change":657,"percent_change":392,"volume":855,"transactions":9,"vwap":854},"2025-12-01",10.585,19200,{"date":857,"open":851,"high":836,"low":851,"close":836,"change":285,"percent_change":286,"volume":387,"transactions":9,"vwap":836},"2025-11-28",{"date":859,"open":851,"high":851,"low":851,"close":851,"change":361,"percent_change":362,"volume":581,"transactions":9,"vwap":851},"2025-11-26",{"date":861,"open":836,"high":836,"low":851,"close":836,"change":285,"percent_change":286,"volume":393,"transactions":9,"vwap":836},"2025-11-25",{"date":863,"open":779,"high":779,"low":851,"close":851,"change":460,"percent_change":594,"volume":510,"transactions":9,"vwap":851},"2025-11-24",{"date":865,"open":779,"high":779,"low":851,"close":828,"change":294,"percent_change":759,"volume":866,"transactions":9,"vwap":828},"2025-11-21",1700,{"date":868,"open":851,"high":779,"low":869,"close":779,"change":208,"percent_change":208,"volume":870,"transactions":9,"vwap":779},"2025-11-20",10.56,3900,{"date":872,"open":869,"high":779,"low":869,"close":779,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":779},"2025-11-19",0.06,0.57,11100,{"date":877,"open":869,"high":869,"low":869,"close":869,"change":208,"percent_change":208,"volume":581,"transactions":9,"vwap":869},"2025-11-18",{"date":879,"open":869,"high":869,"low":869,"close":869,"change":361,"percent_change":362,"volume":524,"transactions":9,"vwap":869},"2025-11-17",{"date":881,"open":851,"high":851,"low":851,"close":851,"change":285,"percent_change":286,"volume":581,"transactions":9,"vwap":851},"2025-11-14",{"date":883,"open":869,"high":869,"low":869,"close":869,"change":361,"percent_change":362,"volume":719,"transactions":9,"vwap":869},"2025-11-13",{"date":885,"open":869,"high":851,"low":869,"close":851,"change":285,"percent_change":286,"volume":487,"transactions":9,"vwap":851},"2025-11-12",{"date":887,"open":869,"high":869,"low":869,"close":869,"change":208,"percent_change":208,"volume":393,"transactions":9,"vwap":869},"2025-11-11",{"date":889,"open":869,"high":869,"low":869,"close":869,"change":285,"percent_change":286,"volume":514,"transactions":9,"vwap":869},"2025-11-10",{"date":891,"open":892,"high":892,"low":892,"close":892,"change":208,"percent_change":208,"volume":387,"transactions":9,"vwap":892},"2025-11-07",10.55,{"date":894,"open":892,"high":892,"low":892,"close":892,"change":208,"percent_change":208,"volume":427,"transactions":9,"vwap":892},"2025-11-06",{"date":896,"open":892,"high":892,"low":892,"close":892,"change":208,"percent_change":208,"volume":387,"transactions":9,"vwap":892},"2025-11-05",{"date":898,"open":892,"high":641,"low":892,"close":892,"change":208,"percent_change":208,"volume":760,"transactions":9,"vwap":892},"2025-11-04",{"date":900,"open":892,"high":624,"low":892,"close":892,"change":208,"percent_change":208,"volume":901,"transactions":9,"vwap":892},"2025-11-03",5700,{"date":903,"open":904,"high":892,"low":904,"close":892,"change":208,"percent_change":208,"volume":866,"transactions":9,"vwap":892},"2025-10-31",10.54,{"date":906,"open":603,"high":603,"low":904,"close":892,"change":208,"percent_change":208,"volume":907,"transactions":9,"vwap":892},"2025-10-30",9500,{"date":909,"open":892,"high":892,"low":892,"close":892,"change":208,"percent_change":208,"volume":427,"transactions":9,"vwap":892},"2025-10-29",{"date":911,"open":851,"high":851,"low":892,"close":892,"change":912,"percent_change":913,"volume":699,"transactions":9,"vwap":892},"2025-10-28",-0.11,-1.03,{"date":915,"open":573,"high":573,"low":869,"close":739,"change":286,"percent_change":916,"volume":563,"transactions":9,"vwap":739},"2025-10-27",0.85,{"date":918,"open":869,"high":666,"low":24,"close":851,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":851},"2025-10-24",-0.2,-1.86,4600,{"date":923,"open":851,"high":924,"low":851,"close":451,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":451},"2025-10-23",10.97,0.21,1.99,21300,{"date":929,"open":869,"high":869,"low":869,"close":869,"change":208,"percent_change":208,"volume":930,"transactions":9,"vwap":869},"2025-10-22",44,{"date":932,"open":869,"high":869,"low":869,"close":869,"change":208,"percent_change":208,"volume":678,"transactions":9,"vwap":869},"2025-10-21",{"date":934,"open":869,"high":869,"low":869,"close":869,"change":150,"percent_change":763,"volume":536,"transactions":9,"vwap":869},"2025-10-20",{"date":936,"open":24,"high":24,"low":24,"close":24,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":24},"2025-10-17",{"date":938,"open":24,"high":24,"low":24,"close":24,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":24},"2025-10-16",{"date":940,"open":24,"high":24,"low":24,"close":24,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":24},"2025-10-15",{"date":942,"open":24,"high":24,"low":24,"close":24,"change":460,"percent_change":594,"volume":406,"transactions":9,"vwap":24},"2025-10-14",{"date":944,"open":904,"high":904,"low":904,"close":904,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":904},"2025-10-13",{"date":946,"open":904,"high":904,"low":904,"close":904,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":904},"2025-10-10",{"date":948,"open":904,"high":904,"low":904,"close":904,"change":208,"percent_change":208,"volume":949,"transactions":9,"vwap":904},"2025-10-09",36,{"date":951,"open":904,"high":904,"low":904,"close":904,"change":285,"percent_change":286,"volume":406,"transactions":9,"vwap":904},"2025-10-08",{"date":953,"open":954,"high":954,"low":954,"close":954,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":954},"2025-10-07",10.53,{"date":956,"open":954,"high":954,"low":954,"close":954,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":954},"2025-10-06",{"date":958,"open":954,"high":954,"low":954,"close":954,"change":218,"percent_change":959,"volume":960,"transactions":9,"vwap":954},"2025-10-03",0.29,23800,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":963},"2025-10-02",10.5,{"date":965,"open":963,"high":963,"low":963,"close":963,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":963},"2025-10-01",{"date":967,"open":963,"high":963,"low":963,"close":963,"change":385,"percent_change":747,"volume":625,"transactions":9,"vwap":963},"2025-09-30",{"date":969,"open":892,"high":892,"low":892,"close":892,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":892},"2025-09-29",{"date":971,"open":892,"high":892,"low":892,"close":892,"change":208,"percent_change":208,"volume":346,"transactions":9,"vwap":892},"2025-09-26",{"date":973,"open":892,"high":892,"low":892,"close":892,"change":208,"percent_change":208,"volume":974,"transactions":9,"vwap":892},"2025-09-25",6,{"date":976,"open":892,"high":892,"low":892,"close":892,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":892},"2025-09-24",{"date":978,"open":892,"high":892,"low":892,"close":892,"change":208,"percent_change":208,"volume":347,"transactions":9,"vwap":892},"2025-09-23",{"date":980,"open":892,"high":892,"low":892,"close":892,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":892},"2025-09-22",{"date":982,"open":892,"high":892,"low":892,"close":892,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":892},"2025-09-19",{"date":984,"open":892,"high":892,"low":892,"close":892,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":892},"2025-09-18",{"date":986,"open":892,"high":892,"low":892,"close":892,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":892},"2025-09-17",{"date":988,"open":24,"high":603,"low":24,"close":892,"change":150,"percent_change":763,"volume":719,"transactions":9,"vwap":892},"2025-09-16",{"date":990,"open":991,"high":991,"low":991,"close":991,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":991},"2025-09-15",10.51,{"date":993,"open":991,"high":991,"low":991,"close":991,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":991},"2025-09-12",{"date":995,"open":991,"high":991,"low":991,"close":991,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":991},"2025-09-11",{"date":997,"open":991,"high":991,"low":991,"close":991,"change":208,"percent_change":208,"volume":174,"transactions":9,"vwap":991},"2025-09-10",{"date":999,"open":991,"high":991,"low":991,"close":991,"change":361,"percent_change":1000,"volume":563,"transactions":9,"vwap":991},"2025-09-09",-0.1,{"date":1002,"open":24,"high":24,"low":24,"close":24,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":24},"2025-09-08",{"date":1004,"open":24,"high":24,"low":24,"close":24,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":24},"2025-09-05",{"date":1006,"open":24,"high":24,"low":24,"close":24,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":24},"2025-09-04",{"date":1008,"open":24,"high":24,"low":24,"close":24,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":24},"2025-09-03",{"date":1010,"open":24,"high":869,"low":24,"close":24,"change":241,"percent_change":447,"volume":599,"transactions":9,"vwap":24},"2025-09-02",{"date":1012,"open":963,"high":963,"low":963,"close":963,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":963},"2025-08-29",{"date":1014,"open":963,"high":963,"low":963,"close":963,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":963},"2025-08-28",{"date":1016,"open":963,"high":963,"low":963,"close":963,"change":208,"percent_change":208,"volume":1017,"transactions":9,"vwap":963},"2025-08-27",37600,{"date":1019,"open":963,"high":963,"low":963,"close":963,"change":208,"percent_change":208,"volume":708,"transactions":9,"vwap":963},"2025-08-26",{"date":1021,"open":963,"high":963,"low":963,"close":963,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":963},"2025-08-25",{"date":1023,"open":963,"high":963,"low":963,"close":963,"change":285,"percent_change":1024,"volume":1025,"transactions":9,"vwap":963},"2025-08-22",0.1,10100,{"date":1027,"open":1028,"high":1028,"low":1028,"close":1028,"change":361,"percent_change":1000,"volume":462,"transactions":9,"vwap":1028},"2025-08-21",10.49,{"date":1030,"open":1031,"high":963,"low":1031,"close":963,"change":1032,"percent_change":1000,"volume":1033,"transactions":9,"vwap":963},"2025-08-20",10.48,-0.011,20900,{"date":1035,"open":1036,"high":1036,"low":1036,"close":1036,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":1036},"2025-08-19",10.511,{"date":1038,"open":1036,"high":1036,"low":1036,"close":1036,"change":1039,"percent_change":1040,"volume":536,"transactions":9,"vwap":1036},"2025-08-18",0.021,0.2,{"date":1042,"open":1028,"high":1028,"low":1028,"close":1028,"change":1043,"percent_change":87,"volume":387,"transactions":9,"vwap":1028},"2025-08-15",0.023,{"date":1045,"open":1028,"high":1028,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":748,"transactions":9,"vwap":1046},"2025-08-14",10.467,-0.053,-0.5,{"date":1050,"open":1051,"high":24,"low":1051,"close":24,"change":241,"percent_change":447,"volume":727,"transactions":9,"vwap":24},"2025-08-13",10.485,{"date":1053,"open":1054,"high":963,"low":1054,"close":963,"change":241,"percent_change":447,"volume":1055,"transactions":9,"vwap":963},"2025-08-12",10.475,21800,{"date":1057,"open":1031,"high":1031,"low":1031,"close":1031,"change":285,"percent_change":1024,"volume":398,"transactions":9,"vwap":1031},"2025-08-11",{"date":1059,"open":1031,"high":1031,"low":1060,"close":1060,"change":1061,"percent_change":286,"volume":1062,"transactions":9,"vwap":1060},"2025-08-08",10.47,0.009,105200,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":1065},"2025-08-07",10.461,{"date":1067,"open":1068,"high":1054,"low":1065,"close":1065,"change":1069,"percent_change":285,"volume":1070,"transactions":9,"vwap":1065},"2025-08-06",10.465,0.001,101700,{"date":1072,"open":1073,"high":1060,"low":1074,"close":1074,"change":208,"percent_change":208,"volume":927,"transactions":9,"vwap":1074},"2025-08-05",10.468,10.46,{"date":1076,"open":1074,"high":1031,"low":1074,"close":1074,"change":208,"percent_change":208,"volume":1077,"transactions":9,"vwap":1074},"2025-08-04",8800,{"date":1079,"open":1060,"high":1031,"low":1080,"close":1074,"change":361,"percent_change":1000,"volume":1081,"transactions":9,"vwap":1074},"2025-08-01",10.455,965100,{"date":1083,"open":991,"high":991,"low":1084,"close":1060,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1060},"2025-07-31",10.45,-0.08,-0.76,880700,{"date":1089,"open":954,"high":892,"low":954,"close":892,"change":150,"percent_change":763,"volume":1090,"transactions":9,"vwap":892},"2025-07-30",30000,{"date":1092,"open":991,"high":991,"low":991,"close":991,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":991},"2025-07-29",{"date":1094,"open":991,"high":991,"low":991,"close":991,"change":540,"percent_change":385,"volume":581,"transactions":9,"vwap":991},"2025-07-28",{"date":1096,"open":1097,"high":1097,"low":1097,"close":1097,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":1097},"2025-07-25",10.515,{"date":1099,"open":1097,"high":1097,"low":1097,"close":1097,"change":1100,"percent_change":452,"volume":484,"transactions":9,"vwap":1097},"2025-07-24",-0.006,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":362,"volume":581,"transactions":9,"vwap":1105},"2025-07-23",10.529,10.514,10.521,-0.009,{"date":1108,"open":954,"high":954,"low":954,"close":954,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":954},"2025-07-22",{"date":1110,"open":954,"high":954,"low":954,"close":954,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":954},"2025-07-21",{"date":1112,"open":954,"high":954,"low":954,"close":954,"change":285,"percent_change":1024,"volume":406,"transactions":9,"vwap":954},"2025-07-18",{"date":1114,"open":24,"high":24,"low":24,"close":24,"change":361,"percent_change":362,"volume":1115,"transactions":9,"vwap":24},"2025-07-17",5400,{"date":1117,"open":954,"high":954,"low":954,"close":954,"change":657,"percent_change":392,"volume":536,"transactions":9,"vwap":954},"2025-07-16",{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":208,"percent_change":208,"volume":398,"transactions":9,"vwap":1120},"2025-07-15",10.525,{"date":1122,"open":24,"high":1120,"low":24,"close":1120,"change":285,"percent_change":1024,"volume":1123,"transactions":9,"vwap":1120},"2025-07-14",109400,{"date":1125,"open":1036,"high":1097,"low":991,"close":1097,"change":540,"percent_change":385,"volume":608,"transactions":9,"vwap":1097},"2025-07-11",{"date":1127,"open":24,"high":24,"low":24,"close":24,"change":285,"percent_change":1024,"volume":484,"transactions":9,"vwap":24},"2025-07-10",{"date":1129,"open":24,"high":24,"low":991,"close":991,"change":361,"percent_change":1000,"volume":1130,"transactions":9,"vwap":991},"2025-07-09",133200,{"date":1132,"open":24,"high":24,"low":1097,"close":24,"change":208,"percent_change":208,"volume":1133,"transactions":9,"vwap":24},"2025-07-08",26500,{"date":1135,"open":24,"high":24,"low":24,"close":24,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":24},"2025-07-07",{"date":1137,"open":24,"high":1120,"low":24,"close":24,"change":285,"percent_change":1024,"volume":814,"transactions":9,"vwap":24},"2025-07-03",{"date":1139,"open":991,"high":991,"low":963,"close":991,"change":208,"percent_change":208,"volume":1140,"transactions":9,"vwap":991},"2025-07-02",218100,{"date":1142,"open":991,"high":991,"low":991,"close":991,"change":208,"percent_change":208,"volume":1143,"transactions":9,"vwap":991},"2025-07-01",6700,{"date":1145,"open":904,"high":904,"low":1031,"close":991,"change":208,"percent_change":208,"volume":1146,"transactions":9,"vwap":991},"2025-06-30",125600,{"date":1148,"open":991,"high":24,"low":1149,"close":991,"change":361,"percent_change":1000,"volume":1150,"transactions":9,"vwap":991},"2025-06-27",10.505,34700,{"date":1152,"open":991,"high":24,"low":991,"close":24,"change":285,"percent_change":1024,"volume":1153,"transactions":9,"vwap":24},"2025-06-26",427000,{"date":1155,"open":954,"high":954,"low":1028,"close":991,"change":460,"percent_change":594,"volume":1156,"transactions":9,"vwap":991},"2025-06-25",272200,{"date":1158,"open":1159,"high":1159,"low":24,"close":954,"change":208,"percent_change":208,"volume":1160,"transactions":9,"vwap":954},"2025-06-24",10.535,498200,{"date":1162,"open":963,"high":904,"low":963,"close":954,"change":361,"percent_change":362,"volume":1163,"transactions":9,"vwap":954},"2025-06-23",57400,{"date":1165,"open":24,"high":1166,"low":991,"close":904,"change":241,"percent_change":447,"volume":1167,"transactions":9,"vwap":904},"2025-06-20",10.555,305000,{"date":1169,"open":1028,"high":892,"low":1031,"close":24,"change":150,"percent_change":763,"volume":1170,"transactions":9,"vwap":24},"2025-06-18",252900,{"date":1172,"open":1173,"high":733,"low":1174,"close":1031,"change":285,"percent_change":1024,"volume":1175,"transactions":9,"vwap":1031},"2025-06-17",10.464,10.435,101800,{"date":1177,"open":1060,"high":1060,"low":1060,"close":1060,"change":150,"percent_change":763,"volume":346,"transactions":9,"vwap":1060},"2025-06-16",{"date":1179,"open":1180,"high":1180,"low":1180,"close":1180,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":1180},"2025-06-13",10.43,{"date":1182,"open":1180,"high":1180,"low":1180,"close":1180,"change":1183,"percent_change":105,"volume":174,"transactions":9,"vwap":1180},"2025-06-12",0.025,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":570,"transactions":9,"vwap":1187},"2025-06-11",10.4,10.405,-0.015,-0.14,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":1192},"2025-06-10",10.42,{"date":1194,"open":1192,"high":1192,"low":1192,"close":1192,"change":285,"percent_change":1024,"volume":484,"transactions":9,"vwap":1192},"2025-06-09",{"date":1196,"open":1197,"high":1060,"low":1197,"close":1197,"change":361,"percent_change":1000,"volume":1198,"transactions":9,"vwap":1197},"2025-06-06",10.41,8700,{"date":1200,"open":1192,"high":1192,"low":1192,"close":1192,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":1192},"2025-06-05",{"date":1202,"open":1192,"high":1192,"low":1192,"close":1192,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":1192},"2025-06-04",{"date":1204,"open":1192,"high":1192,"low":1192,"close":1192,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":1192},"2025-06-03",{"date":1206,"open":1207,"high":1207,"low":1192,"close":1192,"change":392,"percent_change":44,"volume":1208,"transactions":9,"vwap":1192},"2025-06-02",10.829,5600,{"date":1210,"open":1211,"high":1211,"low":1211,"close":1211,"change":208,"percent_change":208,"volume":1212,"transactions":9,"vwap":1211},"2025-05-30",10.37,57,{"date":1214,"open":1211,"high":1211,"low":1211,"close":1211,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":1211},"2025-05-29",{"date":1216,"open":1217,"high":1211,"low":1217,"close":1211,"change":285,"percent_change":1024,"volume":1218,"transactions":9,"vwap":1211},"2025-05-28",10.368,7100,{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":285,"percent_change":1024,"volume":1222,"transactions":9,"vwap":1221},"2025-05-27",10.36,4300,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":1225},"2025-05-23",10.35,{"date":1227,"open":1186,"high":1186,"low":1225,"close":1225,"change":241,"percent_change":447,"volume":1228,"transactions":9,"vwap":1225},"2025-05-22",1300,{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":1106,"percent_change":362,"volume":1232,"transactions":9,"vwap":1231},"2025-05-21",10.33,100900,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1061,"percent_change":286,"volume":393,"transactions":9,"vwap":1235},"2025-05-20",10.339,{"date":1237,"open":1231,"high":1231,"low":1231,"close":1231,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":1231},"2025-05-19",{"date":1239,"open":1231,"high":1231,"low":1231,"close":1231,"change":208,"percent_change":208,"volume":174,"transactions":9,"vwap":1231},"2025-05-16",{"date":1241,"open":1231,"high":1231,"low":1242,"close":1231,"change":208,"percent_change":208,"volume":1243,"transactions":9,"vwap":1231},"2025-05-15",10.32,40600,{"date":1245,"open":1221,"high":1221,"low":1242,"close":1231,"change":361,"percent_change":1000,"volume":574,"transactions":9,"vwap":1231},"2025-05-14",{"date":1247,"open":1248,"high":1248,"low":1249,"close":1249,"change":285,"percent_change":1024,"volume":660,"transactions":9,"vwap":1249},"2025-05-13",10.39,10.34,{"date":1251,"open":1231,"high":1231,"low":1231,"close":1231,"change":285,"percent_change":1024,"volume":406,"transactions":9,"vwap":1231},"2025-05-12",{"date":1253,"open":1242,"high":1242,"low":1242,"close":1242,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":1242},"2025-05-09",{"date":1255,"open":1242,"high":1242,"low":1242,"close":1242,"change":1256,"percent_change":218,"volume":398,"transactions":9,"vwap":1242},"2025-05-08",0.003,{"date":1258,"open":1259,"high":1259,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":524,"transactions":9,"vwap":1259},"2025-05-07",10.317,0.017,0.17,{"date":1263,"open":1231,"high":1231,"low":1264,"close":1264,"change":1265,"percent_change":361,"volume":1266,"transactions":9,"vwap":1264},"2025-05-06",10.3,-0.001,7700,{"date":1268,"open":1269,"high":1269,"low":1269,"close":1269,"change":540,"percent_change":385,"volume":346,"transactions":9,"vwap":1269},"2025-05-05",10.301,{"date":1271,"open":1272,"high":1272,"low":1272,"close":1272,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":1272},"2025-05-02",10.306,{"date":1274,"open":1272,"high":1272,"low":1272,"close":1272,"change":208,"percent_change":208,"volume":261,"transactions":9,"vwap":1272},"2025-05-01",{"date":1276,"open":1272,"high":1272,"low":1272,"close":1272,"change":1277,"percent_change":873,"volume":484,"transactions":9,"vwap":1272},"2025-04-30",0.006,{"date":1279,"open":1231,"high":1231,"low":1264,"close":1264,"change":208,"percent_change":208,"volume":1280,"transactions":9,"vwap":1264},"2025-04-29",116500,{"date":1282,"open":1225,"high":1225,"low":1283,"close":1264,"change":241,"percent_change":447,"volume":1284,"transactions":9,"vwap":1264},"2025-04-28",10.29,48400,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":1287},"2025-04-25",10.28,{"date":1289,"open":1287,"high":1287,"low":1287,"close":1287,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":1287},"2025-04-24",{"date":1291,"open":1287,"high":1287,"low":1287,"close":1287,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":1287},"2025-04-23",{"date":1293,"open":1287,"high":1287,"low":1287,"close":1287,"change":208,"percent_change":208,"volume":510,"transactions":9,"vwap":1287},"2025-04-22",{"date":1295,"open":1296,"high":1287,"low":1296,"close":1287,"change":208,"percent_change":208,"volume":536,"transactions":9,"vwap":1287},"2025-04-21",10.275,{"date":1298,"open":176,"high":1287,"low":176,"close":1287,"change":218,"percent_change":959,"volume":387,"transactions":9,"vwap":1287},"2025-04-17",{"date":1300,"open":1301,"high":1301,"low":1301,"close":1301,"change":208,"percent_change":208,"volume":1302,"transactions":9,"vwap":1301},"2025-04-16",10.25,7200,{"date":1304,"open":1301,"high":1301,"low":1301,"close":1301,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":1301},"2025-04-15",{"date":1306,"open":1301,"high":1301,"low":1301,"close":1301,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":1301},"2025-04-14",{"date":1308,"open":1301,"high":1301,"low":1301,"close":1301,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":1301},"2025-04-11",{"date":1310,"open":1311,"high":1301,"low":1311,"close":1301,"change":361,"percent_change":1000,"volume":427,"transactions":9,"vwap":1301},"2025-04-10",10.24,{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":1314},"2025-04-09",10.26,{"date":1316,"open":1314,"high":1314,"low":1314,"close":1314,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":1314},"2025-04-08",{"date":1318,"open":1287,"high":1287,"low":1314,"close":1314,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1314},"2025-04-07",-0.027,-0.26,213600,{"date":1323,"open":1301,"high":1225,"low":1301,"close":1324,"change":1325,"percent_change":203,"volume":1326,"transactions":9,"vwap":1324},"2025-04-04",10.287,0.037,25900,{"date":1328,"open":1301,"high":1301,"low":1301,"close":1301,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":1301},"2025-04-03",{"date":1330,"open":1301,"high":1301,"low":1301,"close":1301,"change":1331,"percent_change":523,"volume":1332,"transactions":9,"vwap":1301},"2025-04-02",-0.013,10000,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1336,"change":1337,"percent_change":345,"volume":785,"transactions":9,"vwap":1336},"2025-04-01",10.255,10.263,0.033,{"date":1339,"open":1340,"high":1340,"low":1340,"close":1340,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":1340},"2025-03-31",10.23,{"date":1342,"open":1340,"high":1340,"low":1340,"close":1340,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":1340},"2025-03-28",{"date":1344,"open":1340,"high":1340,"low":1340,"close":1340,"change":208,"percent_change":208,"volume":208,"transactions":9,"vwap":1340},"2025-03-27",{"date":180,"open":1249,"high":1249,"low":1340,"close":1340,"change":912,"percent_change":1346,"volume":398,"transactions":9,"vwap":1340},-1.06]