[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OACC":3,"homepage-market-summary":25,"stock-historical-OACC":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"OACC","2026-10-06",{"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},"Oaktree Acquisition Corp. III Life Sciences Class A Ordinary Share","Nasdaq",null,"BLANK CHECKS","Oaktree Acquisition Corp III Life Sciences is a blank check company.","Los Angeles, CA",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":19,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},10.76,0,1119,15,10.7607,10.875,10.5,32082.289914570796,69.3,427,{"status":26,"indices":27,"watchlist":71,"sectors":94,"benchmarks":150},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":13,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"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",[72,80,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"date":79},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2","2026-10-07",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"date":79},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":13,"sparkline":93,"date":79},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":34},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":138,"price":139,"is_up":13},"Real Estate","XLRE",-1.29,40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":13},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":138,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":20,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},10.04,47471,17327017.520693,6.32,"2025-03-19",[181,182,188,195,202,211,217,224,232,240,247,254,259,263,269,275,283,288,292,297,303,311,315,320,325,330,337,342,346,353,357,363,365,367,371,374,376,378,380,383,385,390,394,396,399,402,406,409,412,415,418,420,423,426,428,430,432,436,438,442,444,446,448,450,453,455,457,461,467,469,471,473,475,478,480,483,485,490,495,497,500,503,506,508,510,513,515,517,520,522,524,526,528,531,533,537,539,541,545,550,554,558,560,562,566,571,573,576,581,585,587,591,594,596,598,603,608,612,614,616,618,620,622,624,627,629,632,635,637,639,643,648,653,656,658,660,664,667,670,674,676,679,682,684,687,689,692,695,699,702,706,708,710,712,715,718,722,727,732,735,737,739,741,746,749,754,760,762,767,773,775,778,780,782,784,786,789,792,795,797,801,804,807,809,813,815,818,821,824,827,833,836,839,843,847,849,852,854,856,860,862,864,866,869,871,873,876,880,883,885,887,890,893,895,900,902,908,911,917,920,923,927,930,933,938,944,947,950,952,956,961,965,969,971,975,983,986,989,994,997,1001,1005,1007,1010,1012,1016,1019,1021,1024,1026,1031,1036,1038,1041,1044,1049,1054,1058,1063,1067,1070,1075,1081,1084,1087,1091,1095,1097,1100,1102,1106,1108,1111,1113,1115,1118,1120,1122,1124,1127,1130,1132,1135,1138,1141,1144,1147,1150,1155,1157,1160,1163,1167,1171,1173,1179,1182,1186,1189,1192,1194,1196,1198,1201,1203,1205,1208,1211,1213,1216,1219,1223,1226,1229,1232,1234,1237,1241,1248,1251,1254,1257,1259,1262,1265,1267,1269,1273,1277,1280,1283,1285,1288,1292,1296,1300,1303,1306,1312,1318,1323,1327,1331,1335,1338,1340,1343,1347,1353,1357,1361,1365,1370,1373,1376,1379,1384,1388,1391,1393,1398,1403,1406,1410,1415],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":19},{"date":183,"open":15,"high":15,"low":184,"close":15,"change":16,"percent_change":16,"volume":185,"transactions":186,"vwap":187},"2026-10-05",10.74,280262,301,10.7582,{"date":189,"open":190,"high":190,"low":15,"close":15,"change":143,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",10.77,-0.19,205557,35,10.761,{"date":196,"open":197,"high":197,"low":198,"close":197,"change":16,"percent_change":16,"volume":199,"transactions":200,"vwap":201},"2026-09-25",10.78,10.775,2895.7275,38,10.7796,{"date":203,"open":204,"high":205,"low":197,"close":197,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-24",10.79,10.8,0.03,0.28,831.7698,21,10.7921,{"date":212,"open":205,"high":205,"low":213,"close":213,"change":16,"percent_change":16,"volume":214,"transactions":215,"vwap":216},"2026-09-23",10.75,6315.7275,49,10.7742,{"date":218,"open":213,"high":213,"low":213,"close":213,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-22",0.01,0.09,211.7275,10,10.7509,{"date":225,"open":184,"high":213,"low":226,"close":184,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-21",10.72,-0.0312,-0.29,100734.7275,124,10.7402,{"date":233,"open":197,"high":197,"low":184,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-14",10.7712,0.0062,0.06,4810.7275,14,10.7566,{"date":241,"open":242,"high":242,"low":213,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":242},"2026-09-10",10.765,0.005,0.05,849.7275,20,{"date":248,"open":213,"high":197,"low":184,"close":15,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-09",-0.04,-0.37,5496.7275,51,10.7462,{"date":255,"open":205,"high":205,"low":197,"close":205,"change":16,"percent_change":16,"volume":256,"transactions":257,"vwap":258},"2026-09-04",140633.7275,39,10.7997,{"date":260,"open":205,"high":205,"low":205,"close":205,"change":16,"percent_change":16,"volume":261,"transactions":262,"vwap":205},"2026-09-03",125092.7275,23,{"date":264,"open":205,"high":205,"low":190,"close":205,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":258},"2026-09-02",0.04,0.37,97601.7275,467,{"date":270,"open":15,"high":205,"low":15,"close":15,"change":271,"percent_change":-6,"volume":272,"transactions":273,"vwap":274},"2026-09-01",-0.0001,85109.7275,118,10.7766,{"date":276,"open":184,"high":197,"low":184,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-31",10.7601,0.0201,0.19,55447.7275,152,10.7651,{"date":284,"open":205,"high":205,"low":184,"close":184,"change":249,"percent_change":250,"volume":285,"transactions":286,"vwap":287},"2026-08-28",36033.7275,177,10.7577,{"date":289,"open":197,"high":197,"low":197,"close":197,"change":16,"percent_change":16,"volume":290,"transactions":291,"vwap":197},"2026-08-26",3538,7,{"date":293,"open":197,"high":197,"low":197,"close":197,"change":265,"percent_change":266,"volume":294,"transactions":295,"vwap":296},"2026-08-25",423,9,10.7782,{"date":298,"open":184,"high":197,"low":299,"close":184,"change":16,"percent_change":16,"volume":300,"transactions":301,"vwap":302},"2026-08-24",10.73,100893,132,10.7366,{"date":304,"open":213,"high":305,"low":184,"close":184,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-19",10.785,-0.03,-0.28,72911,107,10.7505,{"date":312,"open":190,"high":190,"low":190,"close":190,"change":306,"percent_change":307,"volume":313,"transactions":314,"vwap":190},"2026-08-18",219,6,{"date":316,"open":205,"high":205,"low":205,"close":205,"change":265,"percent_change":266,"volume":317,"transactions":318,"vwap":319},"2026-08-13",595,18,10.7989,{"date":321,"open":15,"high":15,"low":15,"close":15,"change":322,"percent_change":279,"volume":323,"transactions":324,"vwap":242},"2026-08-12",0.02,141,16,{"date":326,"open":184,"high":184,"low":184,"close":184,"change":16,"percent_change":16,"volume":327,"transactions":328,"vwap":329},"2026-08-10",1355.20032,30,10.7403,{"date":331,"open":213,"high":190,"low":184,"close":184,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-07-31",-0.01,-0.09,156232,117,10.7496,{"date":338,"open":184,"high":20,"low":184,"close":213,"change":206,"percent_change":207,"volume":339,"transactions":340,"vwap":341},"2026-07-30",113399,104,10.7418,{"date":343,"open":226,"high":226,"low":226,"close":226,"change":143,"percent_change":191,"volume":344,"transactions":345,"vwap":226},"2026-07-29",75769.093073,113,{"date":347,"open":348,"high":213,"low":349,"close":184,"change":206,"percent_change":207,"volume":350,"transactions":351,"vwap":352},"2026-07-28",10.715,10.71,178751,58,10.7387,{"date":354,"open":226,"high":226,"low":349,"close":349,"change":16,"percent_change":16,"volume":355,"transactions":318,"vwap":356},"2026-07-27",9784,10.7195,{"date":358,"open":359,"high":226,"low":360,"close":349,"change":219,"percent_change":220,"volume":361,"transactions":362,"vwap":359},"2026-07-20",10.7,10.69,52852,95,{"date":364,"open":359,"high":359,"low":359,"close":359,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":359},"2026-07-17",{"date":366,"open":359,"high":359,"low":359,"close":359,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":359},"2026-07-16",{"date":368,"open":369,"high":359,"low":369,"close":359,"change":16,"percent_change":16,"volume":370,"transactions":9,"vwap":359},"2026-07-15",10.68,5500,{"date":372,"open":359,"high":359,"low":359,"close":359,"change":219,"percent_change":220,"volume":373,"transactions":9,"vwap":359},"2026-07-14",3000,{"date":375,"open":360,"high":360,"low":360,"close":360,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":360},"2026-07-13",{"date":377,"open":360,"high":360,"low":360,"close":360,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":360},"2026-07-10",{"date":379,"open":360,"high":360,"low":360,"close":360,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":360},"2026-07-09",{"date":381,"open":360,"high":360,"low":360,"close":360,"change":16,"percent_change":16,"volume":382,"transactions":9,"vwap":360},"2026-07-08",200,{"date":384,"open":360,"high":360,"low":360,"close":360,"change":16,"percent_change":16,"volume":382,"transactions":9,"vwap":360},"2026-07-07",{"date":386,"open":360,"high":226,"low":360,"close":360,"change":387,"percent_change":388,"volume":389,"transactions":9,"vwap":360},"2026-07-06",-0.05,-0.47,75100,{"date":391,"open":392,"high":184,"low":392,"close":184,"change":265,"percent_change":266,"volume":393,"transactions":9,"vwap":184},"2026-07-02",10.665,4400,{"date":395,"open":359,"high":359,"low":359,"close":359,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":359},"2026-07-01",{"date":397,"open":359,"high":359,"low":359,"close":359,"change":16,"percent_change":16,"volume":398,"transactions":9,"vwap":359},"2026-06-30",16200,{"date":400,"open":359,"high":226,"low":359,"close":359,"change":206,"percent_change":207,"volume":401,"transactions":9,"vwap":359},"2026-06-29",393000,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":306,"percent_change":307,"volume":405,"transactions":9,"vwap":404},"2026-06-26",10.67,900,{"date":407,"open":359,"high":359,"low":359,"close":359,"change":265,"percent_change":408,"volume":405,"transactions":9,"vwap":359},"2026-06-25",0.38,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":16,"percent_change":16,"volume":382,"transactions":9,"vwap":411},"2026-06-24",10.66,{"date":413,"open":411,"high":411,"low":411,"close":411,"change":219,"percent_change":220,"volume":414,"transactions":9,"vwap":411},"2026-06-23",24200,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":417},"2026-06-22",10.65,{"date":419,"open":417,"high":417,"low":417,"close":417,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":417},"2026-06-18",{"date":421,"open":417,"high":417,"low":417,"close":417,"change":16,"percent_change":16,"volume":422,"transactions":9,"vwap":417},"2026-06-17",2200,{"date":424,"open":417,"high":417,"low":417,"close":417,"change":332,"percent_change":333,"volume":425,"transactions":9,"vwap":417},"2026-06-16",45300,{"date":427,"open":411,"high":411,"low":411,"close":411,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":411},"2026-06-15",{"date":429,"open":411,"high":411,"low":411,"close":411,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":411},"2026-06-12",{"date":431,"open":411,"high":411,"low":411,"close":411,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":411},"2026-06-11",{"date":433,"open":434,"high":411,"low":434,"close":411,"change":219,"percent_change":220,"volume":435,"transactions":9,"vwap":411},"2026-06-10",10.645,2800,{"date":437,"open":417,"high":417,"low":417,"close":417,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":417},"2026-06-09",{"date":439,"open":440,"high":417,"low":440,"close":417,"change":16,"percent_change":16,"volume":441,"transactions":9,"vwap":417},"2026-06-08",10.64,52600,{"date":443,"open":417,"high":417,"low":417,"close":417,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":417},"2026-06-05",{"date":445,"open":417,"high":417,"low":417,"close":417,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":417},"2026-06-04",{"date":447,"open":417,"high":417,"low":417,"close":417,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":417},"2026-06-03",{"date":449,"open":417,"high":417,"low":417,"close":417,"change":387,"percent_change":388,"volume":382,"transactions":9,"vwap":417},"2026-06-02",{"date":451,"open":359,"high":359,"low":359,"close":359,"change":322,"percent_change":279,"volume":452,"transactions":9,"vwap":359},"2026-06-01",12500,{"date":454,"open":369,"high":369,"low":369,"close":369,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":369},"2026-05-29",{"date":456,"open":369,"high":369,"low":369,"close":369,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":369},"2026-05-28",{"date":458,"open":369,"high":369,"low":369,"close":369,"change":459,"percent_change":387,"volume":460,"transactions":9,"vwap":369},"2026-05-27",-0.005,10000,{"date":462,"open":463,"high":463,"low":404,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":9,"vwap":463},"2026-05-26",10.685,-0.015,-0.14,700,{"date":468,"open":359,"high":359,"low":359,"close":359,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":359},"2026-05-22",{"date":470,"open":359,"high":359,"low":359,"close":359,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":359},"2026-05-21",{"date":472,"open":359,"high":359,"low":359,"close":359,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":359},"2026-05-20",{"date":474,"open":359,"high":359,"low":359,"close":359,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":359},"2026-05-19",{"date":476,"open":359,"high":359,"low":359,"close":359,"change":236,"percent_change":477,"volume":382,"transactions":9,"vwap":359},"2026-05-18",0.56,{"date":479,"open":440,"high":440,"low":440,"close":440,"change":16,"percent_change":16,"volume":318,"transactions":9,"vwap":440},"2026-05-15",{"date":481,"open":440,"high":440,"low":440,"close":440,"change":16,"percent_change":16,"volume":482,"transactions":9,"vwap":440},"2026-05-14",4,{"date":484,"open":440,"high":440,"low":440,"close":440,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":440},"2026-05-13",{"date":486,"open":440,"high":440,"low":487,"close":440,"change":333,"percent_change":488,"volume":489,"transactions":9,"vwap":440},"2026-05-12",10.61,-0.84,1400,{"date":491,"open":492,"high":299,"low":492,"close":299,"change":493,"percent_change":494,"volume":173,"transactions":9,"vwap":299},"2026-05-11",10.62,0.12,1.13,{"date":496,"open":487,"high":487,"low":487,"close":487,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":487},"2026-05-08",{"date":498,"open":487,"high":492,"low":487,"close":487,"change":16,"percent_change":16,"volume":499,"transactions":9,"vwap":487},"2026-05-07",1600,{"date":501,"open":492,"high":492,"low":487,"close":487,"change":219,"percent_change":220,"volume":502,"transactions":9,"vwap":487},"2026-05-06",2500,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":505},"2026-05-05",10.6,{"date":507,"open":505,"high":505,"low":505,"close":505,"change":16,"percent_change":16,"volume":291,"transactions":9,"vwap":505},"2026-05-04",{"date":509,"open":505,"high":505,"low":505,"close":505,"change":332,"percent_change":333,"volume":382,"transactions":9,"vwap":505},"2026-05-01",{"date":511,"open":487,"high":487,"low":487,"close":487,"change":249,"percent_change":512,"volume":173,"transactions":9,"vwap":487},"2026-04-30",-0.38,{"date":514,"open":417,"high":417,"low":417,"close":417,"change":306,"percent_change":307,"volume":466,"transactions":9,"vwap":417},"2026-04-29",{"date":516,"open":369,"high":369,"low":369,"close":369,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":369},"2026-04-28",{"date":518,"open":369,"high":369,"low":369,"close":369,"change":16,"percent_change":16,"volume":519,"transactions":9,"vwap":369},"2026-04-27",2,{"date":521,"open":369,"high":369,"low":369,"close":369,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":369},"2026-04-24",{"date":523,"open":369,"high":369,"low":369,"close":369,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":369},"2026-04-23",{"date":525,"open":369,"high":369,"low":369,"close":369,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":369},"2026-04-22",{"date":527,"open":369,"high":369,"low":369,"close":369,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":369},"2026-04-21",{"date":529,"open":369,"high":369,"low":369,"close":369,"change":265,"percent_change":408,"volume":530,"transactions":9,"vwap":369},"2026-04-20",100,{"date":532,"open":440,"high":440,"low":440,"close":440,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":440},"2026-04-17",{"date":534,"open":404,"high":369,"low":535,"close":440,"change":332,"percent_change":333,"volume":536,"transactions":9,"vwap":440},"2026-04-16",10.604,12100,{"date":538,"open":417,"high":417,"low":417,"close":417,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":417},"2026-04-15",{"date":540,"open":417,"high":417,"low":417,"close":417,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":417},"2026-04-14",{"date":542,"open":543,"high":417,"low":543,"close":417,"change":16,"percent_change":16,"volume":544,"transactions":9,"vwap":417},"2026-04-13",10.59,39700,{"date":546,"open":547,"high":369,"low":543,"close":417,"change":244,"percent_change":548,"volume":549,"transactions":9,"vwap":417},"2026-04-10",10.63,0.47,26700,{"date":551,"open":543,"high":505,"low":552,"close":505,"change":387,"percent_change":388,"volume":553,"transactions":9,"vwap":505},"2026-04-09",10.57,125600,{"date":555,"open":417,"high":417,"low":417,"close":417,"change":236,"percent_change":556,"volume":557,"transactions":9,"vwap":417},"2026-04-08",0.57,90100,{"date":559,"open":543,"high":543,"low":543,"close":543,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":543},"2026-04-07",{"date":561,"open":543,"high":543,"low":543,"close":543,"change":206,"percent_change":207,"volume":382,"transactions":9,"vwap":543},"2026-04-06",{"date":563,"open":505,"high":505,"low":564,"close":564,"change":16,"percent_change":16,"volume":565,"transactions":9,"vwap":564},"2026-04-02",10.56,7300,{"date":567,"open":568,"high":568,"low":569,"close":564,"change":143,"percent_change":191,"volume":570,"transactions":9,"vwap":564},"2026-04-01",10.58,10.535,28300,{"date":572,"open":568,"high":568,"low":568,"close":568,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":568},"2026-03-31",{"date":574,"open":543,"high":487,"low":568,"close":568,"change":16,"percent_change":16,"volume":575,"transactions":9,"vwap":568},"2026-03-30",10400,{"date":577,"open":564,"high":417,"low":564,"close":568,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":568},"2026-03-27",-0.07,-0.66,222200,{"date":582,"open":583,"high":417,"low":583,"close":417,"change":387,"percent_change":388,"volume":584,"transactions":9,"vwap":417},"2026-03-26",10.605,600,{"date":586,"open":359,"high":359,"low":359,"close":359,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":359},"2026-03-25",{"date":588,"open":547,"high":359,"low":547,"close":359,"change":589,"percent_change":590,"volume":499,"transactions":9,"vwap":359},"2026-03-24",0.07,0.66,{"date":592,"open":547,"high":547,"low":547,"close":547,"change":578,"percent_change":593,"volume":382,"transactions":9,"vwap":547},"2026-03-23",-0.65,{"date":595,"open":359,"high":359,"low":359,"close":359,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":359},"2026-03-20",{"date":597,"open":359,"high":359,"low":359,"close":359,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":359},"2026-03-19",{"date":599,"open":434,"high":359,"low":434,"close":359,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":359},"2026-03-18",0.031,0.29,15800,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":382,"transactions":9,"vwap":605},"2026-03-17",10.669,0.024,0.23,{"date":609,"open":434,"high":434,"low":434,"close":434,"change":610,"percent_change":611,"volume":460,"transactions":9,"vwap":434},"2026-03-16",0.015,0.14,{"date":613,"open":547,"high":547,"low":547,"close":547,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":547},"2026-03-13",{"date":615,"open":547,"high":547,"low":547,"close":547,"change":578,"percent_change":593,"volume":530,"transactions":9,"vwap":547},"2026-03-12",{"date":617,"open":359,"high":359,"low":359,"close":359,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":359},"2026-03-11",{"date":619,"open":359,"high":359,"low":359,"close":359,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":359},"2026-03-10",{"date":621,"open":359,"high":359,"low":359,"close":359,"change":206,"percent_change":207,"volume":530,"transactions":9,"vwap":359},"2026-03-09",{"date":623,"open":404,"high":404,"low":404,"close":404,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":404},"2026-03-06",{"date":625,"open":404,"high":404,"low":404,"close":404,"change":306,"percent_change":307,"volume":626,"transactions":9,"vwap":404},"2026-03-05",400,{"date":628,"open":359,"high":359,"low":359,"close":359,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":359},"2026-03-04",{"date":630,"open":547,"high":359,"low":505,"close":359,"change":16,"percent_change":16,"volume":631,"transactions":9,"vwap":359},"2026-03-03",480000,{"date":633,"open":359,"high":359,"low":359,"close":359,"change":16,"percent_change":16,"volume":634,"transactions":9,"vwap":359},"2026-03-02",108900,{"date":636,"open":359,"high":359,"low":359,"close":359,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":359},"2026-02-27",{"date":638,"open":359,"high":359,"low":359,"close":359,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":359},"2026-02-26",{"date":640,"open":641,"high":359,"low":564,"close":359,"change":493,"percent_change":494,"volume":642,"transactions":9,"vwap":359},"2026-02-25",10.625,18800,{"date":644,"open":547,"high":547,"low":552,"close":568,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":568},"2026-02-24",-0.11,-1.03,84700,{"date":649,"open":641,"high":360,"low":564,"close":360,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":360},"2026-02-23",0.014,0.13,4600,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":655},"2026-02-20",10.676,{"date":657,"open":655,"high":655,"low":655,"close":655,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":655},"2026-02-19",{"date":659,"open":655,"high":655,"low":655,"close":655,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":655},"2026-02-18",{"date":661,"open":552,"high":360,"low":552,"close":655,"change":662,"percent_change":663,"volume":584,"transactions":9,"vwap":655},"2026-02-17",0.046,0.43,{"date":665,"open":552,"high":547,"low":552,"close":547,"change":244,"percent_change":548,"volume":666,"transactions":9,"vwap":547},"2026-02-13",300,{"date":668,"open":552,"high":360,"low":552,"close":568,"change":249,"percent_change":512,"volume":669,"transactions":9,"vwap":568},"2026-02-12",500,{"date":671,"open":672,"high":434,"low":672,"close":492,"change":143,"percent_change":191,"volume":673,"transactions":9,"vwap":492},"2026-02-11",10.585,9300,{"date":675,"open":434,"high":369,"low":505,"close":440,"change":306,"percent_change":307,"volume":626,"transactions":9,"vwap":440},"2026-02-10",{"date":677,"open":404,"high":404,"low":678,"close":404,"change":16,"percent_change":16,"volume":499,"transactions":9,"vwap":404},"2026-02-09",10.635,{"date":680,"open":547,"high":360,"low":552,"close":404,"change":143,"percent_change":191,"volume":681,"transactions":9,"vwap":404},"2026-02-06",51500,{"date":683,"open":552,"high":360,"low":552,"close":360,"change":16,"percent_change":16,"volume":666,"transactions":9,"vwap":360},"2026-02-05",{"date":685,"open":552,"high":360,"low":552,"close":360,"change":16,"percent_change":16,"volume":686,"transactions":9,"vwap":360},"2026-02-04",29300,{"date":688,"open":552,"high":360,"low":552,"close":360,"change":16,"percent_change":16,"volume":382,"transactions":9,"vwap":360},"2026-02-03",{"date":690,"open":417,"high":360,"low":505,"close":360,"change":265,"percent_change":408,"volume":691,"transactions":9,"vwap":360},"2026-02-02",63400,{"date":693,"open":417,"high":417,"low":492,"close":417,"change":265,"percent_change":408,"volume":694,"transactions":9,"vwap":417},"2026-01-30",225500,{"date":696,"open":434,"high":434,"low":487,"close":487,"change":697,"percent_change":698,"volume":584,"transactions":9,"vwap":487},"2026-01-29",-0.06,-0.56,{"date":700,"open":678,"high":404,"low":505,"close":404,"change":322,"percent_change":279,"volume":701,"transactions":9,"vwap":404},"2026-01-28",50200,{"date":703,"open":704,"high":404,"low":505,"close":417,"change":244,"percent_change":548,"volume":705,"transactions":9,"vwap":417},"2026-01-27",10.615,107700,{"date":707,"open":505,"high":505,"low":505,"close":505,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":505},"2026-01-26",{"date":709,"open":505,"high":505,"low":505,"close":505,"change":322,"percent_change":279,"volume":669,"transactions":9,"vwap":505},"2026-01-23",{"date":711,"open":568,"high":568,"low":568,"close":568,"change":143,"percent_change":191,"volume":382,"transactions":9,"vwap":568},"2026-01-22",{"date":713,"open":704,"high":678,"low":543,"close":505,"change":464,"percent_change":465,"volume":714,"transactions":9,"vwap":505},"2026-01-21",2700,{"date":716,"open":543,"high":360,"low":543,"close":704,"change":464,"percent_change":465,"volume":717,"transactions":9,"vwap":704},"2026-01-20",3600,{"date":719,"open":720,"high":417,"low":720,"close":547,"change":206,"percent_change":207,"volume":721,"transactions":9,"vwap":547},"2026-01-16",10.55,42600,{"date":723,"open":547,"high":404,"low":505,"close":505,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":505},"2026-01-15",-0.045,-0.42,20700,{"date":728,"open":404,"high":360,"low":505,"close":434,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":434},"2026-01-14",0.025,0.24,9500,{"date":733,"open":547,"high":547,"low":492,"close":492,"change":143,"percent_change":191,"volume":734,"transactions":9,"vwap":492},"2026-01-13",2000,{"date":736,"open":440,"high":440,"low":440,"close":440,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":440},"2026-01-12",{"date":738,"open":440,"high":440,"low":440,"close":440,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":440},"2026-01-09",{"date":740,"open":440,"high":440,"low":440,"close":440,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":440},"2026-01-08",{"date":742,"open":505,"high":440,"low":505,"close":440,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":440},"2026-01-07",0.044,0.42,353800,{"date":747,"open":748,"high":748,"low":748,"close":748,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":748},"2026-01-06",10.596,{"date":750,"open":751,"high":748,"low":751,"close":748,"change":752,"percent_change":753,"volume":405,"transactions":9,"vwap":748},"2026-01-05",10.593,-0.019,-0.18,{"date":755,"open":756,"high":547,"low":756,"close":704,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":704},"2026-01-02",10.546,0.035,0.33,62300,{"date":761,"open":568,"high":568,"low":568,"close":568,"change":387,"percent_change":388,"volume":584,"transactions":9,"vwap":568},"2025-12-31",{"date":763,"open":568,"high":547,"low":568,"close":547,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":547},"2025-12-30",0.055,0.52,102000,{"date":768,"open":769,"high":547,"low":769,"close":770,"change":771,"percent_change":155,"volume":772,"transactions":9,"vwap":770},"2025-12-29",10.53,10.575,-0.025,28700,{"date":774,"open":505,"high":505,"low":505,"close":505,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":505},"2025-12-26",{"date":776,"open":769,"high":547,"low":769,"close":505,"change":249,"percent_change":512,"volume":777,"transactions":9,"vwap":505},"2025-12-24",6200,{"date":779,"open":440,"high":440,"low":440,"close":440,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":440},"2025-12-23",{"date":781,"open":440,"high":440,"low":440,"close":440,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":440},"2025-12-22",{"date":783,"open":440,"high":440,"low":440,"close":440,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":440},"2025-12-19",{"date":785,"open":440,"high":440,"low":440,"close":440,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":440},"2025-12-18",{"date":787,"open":564,"high":440,"low":564,"close":440,"change":265,"percent_change":408,"volume":788,"transactions":9,"vwap":440},"2025-12-17",3300,{"date":790,"open":505,"high":505,"low":505,"close":505,"change":16,"percent_change":16,"volume":791,"transactions":9,"vwap":505},"2025-12-16",65000,{"date":793,"open":505,"high":505,"low":505,"close":505,"change":322,"percent_change":279,"volume":794,"transactions":9,"vwap":505},"2025-12-15",156200,{"date":796,"open":568,"high":568,"low":568,"close":568,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":568},"2025-12-12",{"date":798,"open":770,"high":505,"low":799,"close":568,"change":143,"percent_change":191,"volume":800,"transactions":9,"vwap":568},"2025-12-11",10.555,2900,{"date":802,"open":505,"high":505,"low":505,"close":505,"change":206,"percent_change":207,"volume":803,"transactions":9,"vwap":505},"2025-12-10",1100,{"date":805,"open":552,"high":552,"low":564,"close":552,"change":16,"percent_change":16,"volume":806,"transactions":9,"vwap":552},"2025-12-09",9800,{"date":808,"open":568,"high":568,"low":552,"close":552,"change":16,"percent_change":16,"volume":405,"transactions":9,"vwap":552},"2025-12-08",{"date":810,"open":720,"high":811,"low":720,"close":552,"change":459,"percent_change":387,"volume":812,"transactions":9,"vwap":552},"2025-12-05",10.578,32900,{"date":814,"open":720,"high":770,"low":720,"close":770,"change":243,"percent_change":244,"volume":435,"transactions":9,"vwap":770},"2025-12-04",{"date":816,"open":21,"high":568,"low":21,"close":552,"change":143,"percent_change":191,"volume":817,"transactions":9,"vwap":552},"2025-12-03",32100,{"date":819,"open":21,"high":543,"low":21,"close":543,"change":206,"percent_change":207,"volume":820,"transactions":9,"vwap":543},"2025-12-02",30300,{"date":822,"open":769,"high":564,"low":769,"close":564,"change":16,"percent_change":16,"volume":823,"transactions":9,"vwap":564},"2025-12-01",9600,{"date":825,"open":564,"high":564,"low":564,"close":564,"change":459,"percent_change":387,"volume":826,"transactions":9,"vwap":564},"2025-11-28",3100,{"date":828,"open":829,"high":505,"low":830,"close":829,"change":831,"percent_change":832,"volume":734,"transactions":9,"vwap":829},"2025-11-26",10.565,10.54,-0.035,-0.33,{"date":834,"open":720,"high":505,"low":769,"close":505,"change":16,"percent_change":16,"volume":835,"transactions":9,"vwap":505},"2025-11-25",31700,{"date":837,"open":830,"high":505,"low":830,"close":505,"change":265,"percent_change":408,"volume":838,"transactions":9,"vwap":505},"2025-11-24",190300,{"date":840,"open":769,"high":505,"low":841,"close":564,"change":322,"percent_change":279,"volume":842,"transactions":9,"vwap":564},"2025-11-21",10.52,446400,{"date":844,"open":505,"high":505,"low":769,"close":830,"change":697,"percent_change":845,"volume":846,"transactions":9,"vwap":830},"2025-11-20",-0.57,264600,{"date":848,"open":505,"high":505,"low":720,"close":505,"change":219,"percent_change":220,"volume":726,"transactions":9,"vwap":505},"2025-11-19",{"date":850,"open":720,"high":543,"low":720,"close":543,"change":332,"percent_change":333,"volume":851,"transactions":9,"vwap":543},"2025-11-18",5600,{"date":853,"open":505,"high":505,"low":505,"close":505,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":505},"2025-11-17",{"date":855,"open":505,"high":505,"low":505,"close":505,"change":244,"percent_change":548,"volume":530,"transactions":9,"vwap":505},"2025-11-14",{"date":857,"open":858,"high":505,"low":841,"close":720,"change":387,"percent_change":388,"volume":859,"transactions":9,"vwap":720},"2025-11-13",10.599,80000,{"date":861,"open":505,"high":505,"low":505,"close":505,"change":16,"percent_change":16,"volume":530,"transactions":9,"vwap":505},"2025-11-12",{"date":863,"open":505,"high":505,"low":505,"close":505,"change":16,"percent_change":16,"volume":382,"transactions":9,"vwap":505},"2025-11-11",{"date":865,"open":505,"high":505,"low":505,"close":505,"change":16,"percent_change":16,"volume":382,"transactions":9,"vwap":505},"2025-11-10",{"date":867,"open":505,"high":505,"low":564,"close":505,"change":16,"percent_change":16,"volume":868,"transactions":9,"vwap":505},"2025-11-07",4500,{"date":870,"open":505,"high":505,"low":505,"close":505,"change":16,"percent_change":16,"volume":530,"transactions":9,"vwap":505},"2025-11-06",{"date":872,"open":505,"high":505,"low":505,"close":505,"change":16,"percent_change":16,"volume":382,"transactions":9,"vwap":505},"2025-11-05",{"date":874,"open":505,"high":505,"low":505,"close":505,"change":875,"percent_change":219,"volume":530,"transactions":9,"vwap":505},"2025-11-04",0.001,{"date":877,"open":505,"high":505,"low":858,"close":858,"change":878,"percent_change":879,"volume":405,"transactions":9,"vwap":858},"2025-11-03",0.019,0.18,{"date":881,"open":882,"high":505,"low":770,"close":568,"change":143,"percent_change":191,"volume":173,"transactions":9,"vwap":568},"2025-10-31",10.586,{"date":884,"open":505,"high":505,"low":505,"close":505,"change":249,"percent_change":512,"volume":669,"transactions":9,"vwap":505},"2025-10-30",{"date":886,"open":440,"high":440,"low":440,"close":440,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":440},"2025-10-29",{"date":888,"open":505,"high":440,"low":543,"close":440,"change":265,"percent_change":408,"volume":889,"transactions":9,"vwap":440},"2025-10-28",13200,{"date":891,"open":505,"high":440,"low":505,"close":505,"change":143,"percent_change":191,"volume":892,"transactions":9,"vwap":505},"2025-10-27",4800,{"date":894,"open":543,"high":440,"low":543,"close":492,"change":322,"percent_change":279,"volume":502,"transactions":9,"vwap":492},"2025-10-24",{"date":896,"open":505,"high":505,"low":505,"close":505,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":505},"2025-10-23",0.1,0.95,174900,{"date":901,"open":21,"high":21,"low":21,"close":21,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":21},"2025-10-22",{"date":903,"open":841,"high":904,"low":21,"close":21,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":21},"2025-10-21",10.636,-0.08,-0.76,18100,{"date":909,"open":910,"high":858,"low":568,"close":568,"change":243,"percent_change":244,"volume":669,"transactions":9,"vwap":568},"2025-10-20",10.582,{"date":912,"open":913,"high":770,"low":913,"close":770,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":770},"2025-10-17",10.51,0.065,0.62,116600,{"date":918,"open":913,"high":913,"low":913,"close":913,"change":333,"percent_change":919,"volume":584,"transactions":9,"vwap":913},"2025-10-16",-0.85,{"date":921,"open":505,"high":417,"low":543,"close":505,"change":143,"percent_change":191,"volume":922,"transactions":9,"vwap":505},"2025-10-15",24900,{"date":924,"open":552,"high":925,"low":552,"close":492,"change":244,"percent_change":548,"volume":926,"transactions":9,"vwap":492},"2025-10-14",10.736,57800,{"date":928,"open":552,"high":568,"low":564,"close":552,"change":16,"percent_change":16,"volume":929,"transactions":9,"vwap":552},"2025-10-13",25400,{"date":931,"open":720,"high":552,"low":720,"close":552,"change":16,"percent_change":16,"volume":932,"transactions":9,"vwap":552},"2025-10-10",1800,{"date":934,"open":552,"high":543,"low":552,"close":552,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":552},"2025-10-09",0.012,0.11,203500,{"date":939,"open":829,"high":552,"low":720,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2025-10-08",10.558,0.028,0.27,4000,{"date":945,"open":21,"high":769,"low":21,"close":769,"change":16,"percent_change":16,"volume":946,"transactions":9,"vwap":769},"2025-10-07",161800,{"date":948,"open":769,"high":769,"low":21,"close":769,"change":143,"percent_change":191,"volume":949,"transactions":9,"vwap":769},"2025-10-06",9900,{"date":951,"open":720,"high":720,"low":720,"close":720,"change":219,"percent_change":220,"volume":466,"transactions":9,"vwap":720},"2025-10-03",{"date":953,"open":769,"high":830,"low":769,"close":830,"change":954,"percent_change":332,"volume":955,"transactions":9,"vwap":830},"2025-10-02",-0.001,10100,{"date":957,"open":913,"high":720,"low":958,"close":959,"change":600,"percent_change":601,"volume":960,"transactions":9,"vwap":959},"2025-10-01",10.47,10.541,59800,{"date":962,"open":958,"high":913,"low":958,"close":913,"change":332,"percent_change":963,"volume":964,"transactions":9,"vwap":913},"2025-09-30",-0.1,32700,{"date":966,"open":967,"high":841,"low":967,"close":841,"change":322,"percent_change":279,"volume":968,"transactions":9,"vwap":841},"2025-09-29",10.45,4200,{"date":970,"open":21,"high":21,"low":21,"close":21,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":21},"2025-09-26",{"date":972,"open":21,"high":21,"low":21,"close":21,"change":973,"percent_change":697,"volume":974,"transactions":9,"vwap":21},"2025-09-25",-0.006,100100,{"date":976,"open":977,"high":720,"low":978,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2025-09-24",10.515,10.486,10.506,-0.024,-0.23,63600,{"date":984,"open":21,"high":564,"low":21,"close":769,"change":206,"percent_change":601,"volume":985,"transactions":9,"vwap":769},"2025-09-23",29200,{"date":987,"open":958,"high":913,"low":958,"close":21,"change":219,"percent_change":897,"volume":988,"transactions":9,"vwap":21},"2025-09-22",1900,{"date":990,"open":991,"high":21,"low":991,"close":992,"change":243,"percent_change":244,"volume":993,"transactions":9,"vwap":992},"2025-09-19",10.48,10.49,81100,{"date":995,"open":967,"high":992,"low":967,"close":996,"change":610,"percent_change":611,"volume":734,"transactions":9,"vwap":996},"2025-09-18",10.485,{"date":998,"open":999,"high":991,"low":967,"close":958,"change":16,"percent_change":16,"volume":1000,"transactions":9,"vwap":958},"2025-09-17",10.46,35700,{"date":1002,"open":967,"high":21,"low":1003,"close":958,"change":143,"percent_change":191,"volume":1004,"transactions":9,"vwap":958},"2025-09-16",10.44,6700,{"date":1006,"open":967,"high":992,"low":967,"close":992,"change":16,"percent_change":16,"volume":405,"transactions":9,"vwap":992},"2025-09-15",{"date":1008,"open":967,"high":992,"low":967,"close":992,"change":16,"percent_change":16,"volume":1009,"transactions":9,"vwap":992},"2025-09-12",3800,{"date":1011,"open":958,"high":992,"low":958,"close":992,"change":206,"percent_change":601,"volume":673,"transactions":9,"vwap":992},"2025-09-11",{"date":1013,"open":999,"high":1014,"low":999,"close":999,"change":16,"percent_change":16,"volume":1015,"transactions":9,"vwap":999},"2025-09-10",10.475,16800,{"date":1017,"open":967,"high":991,"low":967,"close":999,"change":219,"percent_change":897,"volume":1018,"transactions":9,"vwap":999},"2025-09-09",850300,{"date":1020,"open":967,"high":967,"low":967,"close":967,"change":16,"percent_change":16,"volume":502,"transactions":9,"vwap":967},"2025-09-08",{"date":1022,"open":1003,"high":21,"low":1003,"close":967,"change":219,"percent_change":897,"volume":1023,"transactions":9,"vwap":967},"2025-09-05",8200,{"date":1025,"open":967,"high":967,"low":1003,"close":1003,"change":464,"percent_change":465,"volume":626,"transactions":9,"vwap":1003},"2025-09-04",{"date":1027,"open":999,"high":999,"low":1028,"close":1029,"change":610,"percent_change":611,"volume":1030,"transactions":9,"vwap":1029},"2025-09-03",10.36,10.455,266000,{"date":1032,"open":1033,"high":1033,"low":1034,"close":1003,"change":143,"percent_change":191,"volume":1035,"transactions":9,"vwap":1003},"2025-09-02",10.459,10.43,52800,{"date":1037,"open":999,"high":999,"low":999,"close":999,"change":322,"percent_change":279,"volume":584,"transactions":9,"vwap":999},"2025-08-29",{"date":1039,"open":999,"high":999,"low":1003,"close":1003,"change":332,"percent_change":963,"volume":1040,"transactions":9,"vwap":1003},"2025-08-28",59300,{"date":1042,"open":1003,"high":999,"low":1034,"close":967,"change":243,"percent_change":244,"volume":1043,"transactions":9,"vwap":967},"2025-08-27",65200,{"date":1045,"open":1003,"high":958,"low":1046,"close":1047,"change":610,"percent_change":611,"volume":1048,"transactions":9,"vwap":1047},"2025-08-26",10.435,10.445,111100,{"date":1050,"open":1051,"high":1034,"low":1052,"close":1034,"change":322,"percent_change":279,"volume":1053,"transactions":9,"vwap":1034},"2025-08-25",10.41,10.4,410900,{"date":1055,"open":1056,"high":1051,"low":1056,"close":1051,"change":219,"percent_change":897,"volume":1057,"transactions":9,"vwap":1051},"2025-08-22",10.38,53900,{"date":1059,"open":1060,"high":1061,"low":1056,"close":1052,"change":219,"percent_change":897,"volume":1062,"transactions":9,"vwap":1052},"2025-08-21",10.395,10.42,514900,{"date":1064,"open":1028,"high":1052,"low":1028,"close":1065,"change":322,"percent_change":279,"volume":1066,"transactions":9,"vwap":1065},"2025-08-20",10.39,209000,{"date":1068,"open":1069,"high":1069,"low":1069,"close":1069,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1069},"2025-08-19",10.37,{"date":1071,"open":1072,"high":1072,"low":1069,"close":1069,"change":589,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1069},"2025-08-18",10.469,0.68,1200,{"date":1076,"open":1072,"high":1072,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2025-08-15",10.3,-0.15,-1.44,125200,{"date":1082,"open":1083,"high":958,"low":1083,"close":967,"change":143,"percent_change":191,"volume":1074,"transactions":9,"vwap":967},"2025-08-14",10.315,{"date":1085,"open":958,"high":958,"low":958,"close":958,"change":936,"percent_change":1086,"volume":666,"transactions":9,"vwap":958},"2025-08-13",1.06,{"date":1088,"open":1028,"high":1028,"low":1089,"close":1028,"change":387,"percent_change":103,"volume":1090,"transactions":9,"vwap":1028},"2025-08-12",10.33,24700,{"date":1092,"open":1028,"high":999,"low":1093,"close":1051,"change":697,"percent_change":845,"volume":1094,"transactions":9,"vwap":1051},"2025-08-11",10.35,40600,{"date":1096,"open":958,"high":958,"low":958,"close":958,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":958},"2025-08-08",{"date":1098,"open":1051,"high":958,"low":1052,"close":958,"change":16,"percent_change":16,"volume":1099,"transactions":9,"vwap":958},"2025-08-07",12600,{"date":1101,"open":958,"high":958,"low":958,"close":958,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":958},"2025-08-06",{"date":1103,"open":967,"high":958,"low":1104,"close":958,"change":16,"percent_change":16,"volume":1105,"transactions":9,"vwap":958},"2025-08-05",10.361,26200,{"date":1107,"open":958,"high":958,"low":958,"close":958,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":958},"2025-08-04",{"date":1109,"open":1110,"high":958,"low":1110,"close":958,"change":16,"percent_change":16,"volume":932,"transactions":9,"vwap":958},"2025-08-01",10.434,{"date":1112,"open":958,"high":958,"low":958,"close":958,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":958},"2025-07-31",{"date":1114,"open":958,"high":958,"low":958,"close":958,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":958},"2025-07-30",{"date":1116,"open":967,"high":958,"low":967,"close":958,"change":16,"percent_change":16,"volume":1117,"transactions":9,"vwap":958},"2025-07-29",44400,{"date":1119,"open":958,"high":958,"low":958,"close":958,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":958},"2025-07-28",{"date":1121,"open":958,"high":958,"low":958,"close":958,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":958},"2025-07-25",{"date":1123,"open":958,"high":958,"low":958,"close":958,"change":322,"percent_change":279,"volume":530,"transactions":9,"vwap":958},"2025-07-24",{"date":1125,"open":967,"high":958,"low":1003,"close":967,"change":219,"percent_change":897,"volume":1126,"transactions":9,"vwap":967},"2025-07-23",188200,{"date":1128,"open":1003,"high":1003,"low":1003,"close":1003,"change":16,"percent_change":16,"volume":1129,"transactions":9,"vwap":1003},"2025-07-22",3,{"date":1131,"open":1003,"high":1003,"low":1003,"close":1003,"change":219,"percent_change":897,"volume":734,"transactions":9,"vwap":1003},"2025-07-21",{"date":1133,"open":1003,"high":1003,"low":1051,"close":1034,"change":332,"percent_change":963,"volume":1134,"transactions":9,"vwap":1034},"2025-07-18",16400,{"date":1136,"open":1061,"high":1003,"low":1052,"close":1003,"change":322,"percent_change":279,"volume":1137,"transactions":9,"vwap":1003},"2025-07-17",29900,{"date":1139,"open":1003,"high":1003,"low":1061,"close":1061,"change":306,"percent_change":228,"volume":1140,"transactions":9,"vwap":1061},"2025-07-16",10600,{"date":1142,"open":1093,"high":958,"low":1093,"close":967,"change":219,"percent_change":897,"volume":1143,"transactions":9,"vwap":967},"2025-07-15",1300,{"date":1145,"open":1051,"high":1003,"low":1051,"close":1003,"change":206,"percent_change":601,"volume":1146,"transactions":9,"vwap":1003},"2025-07-14",9700,{"date":1148,"open":1003,"high":1003,"low":1065,"close":1051,"change":243,"percent_change":244,"volume":1149,"transactions":9,"vwap":1051},"2025-07-11",41900,{"date":1151,"open":1152,"high":967,"low":1093,"close":1153,"change":464,"percent_change":465,"volume":1154,"transactions":9,"vwap":1153},"2025-07-10",10.352,10.405,4900,{"date":1156,"open":958,"high":958,"low":1061,"close":1061,"change":306,"percent_change":228,"volume":626,"transactions":9,"vwap":1061},"2025-07-09",{"date":1158,"open":1003,"high":967,"low":1061,"close":967,"change":265,"percent_change":408,"volume":1159,"transactions":9,"vwap":967},"2025-07-08",20500,{"date":1161,"open":1051,"high":1051,"low":1051,"close":1051,"change":1162,"percent_change":98,"volume":382,"transactions":9,"vwap":1051},"2025-07-07",-0.031,{"date":1164,"open":1003,"high":967,"low":1003,"close":1165,"change":1166,"percent_change":333,"volume":1074,"transactions":9,"vwap":1165},"2025-07-03",10.441,-0.009,{"date":1168,"open":958,"high":958,"low":1169,"close":967,"change":332,"percent_change":963,"volume":1170,"transactions":9,"vwap":967},"2025-07-02",10.381,39800,{"date":1172,"open":999,"high":992,"low":999,"close":999,"change":219,"percent_change":897,"volume":681,"transactions":9,"vwap":999},"2025-07-01",{"date":1174,"open":991,"high":1175,"low":967,"close":967,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":967},"2025-06-30",10.495,-0.043,-0.41,23200,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1181},"2025-06-27",10.493,{"date":1183,"open":913,"high":720,"low":1056,"close":1181,"change":1184,"percent_change":206,"volume":1185,"transactions":9,"vwap":1181},"2025-06-26",0.003,69000,{"date":1187,"open":21,"high":720,"low":967,"close":992,"change":697,"percent_change":845,"volume":1188,"transactions":9,"vwap":992},"2025-06-25",147400,{"date":1190,"open":720,"high":720,"low":720,"close":720,"change":332,"percent_change":333,"volume":1191,"transactions":9,"vwap":720},"2025-06-24",10200,{"date":1193,"open":21,"high":552,"low":21,"close":564,"change":306,"percent_change":307,"volume":570,"transactions":9,"vwap":564},"2025-06-23",{"date":1195,"open":543,"high":543,"low":543,"close":543,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":543},"2025-06-20",{"date":1197,"open":543,"high":543,"low":543,"close":543,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":543},"2025-06-18",{"date":1199,"open":543,"high":543,"low":543,"close":543,"change":16,"percent_change":16,"volume":1200,"transactions":9,"vwap":543},"2025-06-17",17,{"date":1202,"open":543,"high":543,"low":543,"close":543,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":543},"2025-06-16",{"date":1204,"open":543,"high":543,"low":543,"close":543,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":543},"2025-06-13",{"date":1206,"open":830,"high":543,"low":830,"close":543,"change":206,"percent_change":207,"volume":1207,"transactions":9,"vwap":543},"2025-06-12",2100,{"date":1209,"open":999,"high":552,"low":999,"close":564,"change":322,"percent_change":279,"volume":1210,"transactions":9,"vwap":564},"2025-06-11",180700,{"date":1212,"open":958,"high":830,"low":958,"close":830,"change":322,"percent_change":279,"volume":626,"transactions":9,"vwap":830},"2025-06-10",{"date":1214,"open":967,"high":1215,"low":967,"close":841,"change":332,"percent_change":333,"volume":868,"transactions":9,"vwap":841},"2025-06-09",10.549,{"date":1217,"open":830,"high":830,"low":841,"close":769,"change":610,"percent_change":611,"volume":1218,"transactions":9,"vwap":769},"2025-06-06",28800,{"date":1220,"open":21,"high":1221,"low":21,"close":977,"change":610,"percent_change":611,"volume":1222,"transactions":9,"vwap":977},"2025-06-05",10.525,320400,{"date":1224,"open":999,"high":830,"low":967,"close":21,"change":322,"percent_change":279,"volume":1225,"transactions":9,"vwap":21},"2025-06-04",463600,{"date":1227,"open":967,"high":991,"low":967,"close":991,"change":243,"percent_change":244,"volume":1228,"transactions":9,"vwap":991},"2025-06-03",8100,{"date":1230,"open":967,"high":991,"low":967,"close":1014,"change":729,"percent_change":730,"volume":1231,"transactions":9,"vwap":1014},"2025-06-02",87100,{"date":1233,"open":967,"high":967,"low":967,"close":967,"change":219,"percent_change":897,"volume":1074,"transactions":9,"vwap":967},"2025-05-30",{"date":1235,"open":967,"high":967,"low":1034,"close":1003,"change":16,"percent_change":16,"volume":1236,"transactions":9,"vwap":1003},"2025-05-29",17700,{"date":1238,"open":1061,"high":1239,"low":1061,"close":1003,"change":650,"percent_change":651,"volume":1240,"transactions":9,"vwap":1003},"2025-05-28",10.479,305700,{"date":1242,"open":1243,"high":1034,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2025-05-27",10.398,10.426,0.026,0.25,103700,{"date":1249,"open":1051,"high":1034,"low":1052,"close":1052,"change":16,"percent_change":16,"volume":1250,"transactions":9,"vwap":1052},"2025-05-23",709600,{"date":1252,"open":1003,"high":1003,"low":1052,"close":1052,"change":249,"percent_change":512,"volume":1253,"transactions":9,"vwap":1052},"2025-05-22",671200,{"date":1255,"open":967,"high":967,"low":1003,"close":1003,"change":249,"percent_change":512,"volume":1256,"transactions":9,"vwap":1003},"2025-05-21",445700,{"date":1258,"open":991,"high":991,"low":991,"close":991,"change":16,"percent_change":16,"volume":382,"transactions":9,"vwap":991},"2025-05-20",{"date":1260,"open":967,"high":991,"low":1056,"close":991,"change":206,"percent_change":601,"volume":1261,"transactions":9,"vwap":991},"2025-05-19",408900,{"date":1263,"open":1264,"high":992,"low":967,"close":967,"change":332,"percent_change":963,"volume":800,"transactions":9,"vwap":967},"2025-05-16",10.483,{"date":1266,"open":999,"high":999,"low":999,"close":999,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":999},"2025-05-15",{"date":1268,"open":967,"high":999,"low":967,"close":999,"change":332,"percent_change":963,"volume":666,"transactions":9,"vwap":999},"2025-05-14",{"date":1270,"open":1052,"high":958,"low":1052,"close":958,"change":1271,"percent_change":915,"volume":1272,"transactions":9,"vwap":958},"2025-05-13",0.064,97000,{"date":1274,"open":958,"high":958,"low":1275,"close":1275,"change":1276,"percent_change":236,"volume":626,"transactions":9,"vwap":1275},"2025-05-12",10.406,0.006,{"date":1278,"open":1052,"high":1052,"low":1052,"close":1052,"change":387,"percent_change":103,"volume":1279,"transactions":9,"vwap":1052},"2025-05-09",7100,{"date":1281,"open":1052,"high":999,"low":1052,"close":967,"change":332,"percent_change":963,"volume":1282,"transactions":9,"vwap":967},"2025-05-08",13500,{"date":1284,"open":1003,"high":999,"low":1003,"close":999,"change":265,"percent_change":408,"volume":666,"transactions":9,"vwap":999},"2025-05-07",{"date":1286,"open":1052,"high":1034,"low":1060,"close":1061,"change":332,"percent_change":963,"volume":1287,"transactions":9,"vwap":1061},"2025-05-06",13300,{"date":1289,"open":1034,"high":1003,"low":1290,"close":1034,"change":265,"percent_change":408,"volume":1291,"transactions":9,"vwap":1034},"2025-05-05",10.386,161300,{"date":1293,"open":1065,"high":1003,"low":1294,"close":1065,"change":322,"percent_change":279,"volume":1295,"transactions":9,"vwap":1065},"2025-05-02",10.34,49400,{"date":1297,"open":1069,"high":1298,"low":1069,"close":1069,"change":1299,"percent_change":220,"volume":435,"transactions":9,"vwap":1069},"2025-05-01",10.433,0.009,{"date":1301,"open":1052,"high":1003,"low":1028,"close":1104,"change":1302,"percent_change":512,"volume":714,"transactions":9,"vwap":1104},"2025-04-30",-0.039,{"date":1304,"open":1003,"high":967,"low":1052,"close":1052,"change":16,"percent_change":16,"volume":1305,"transactions":9,"vwap":1052},"2025-04-29",21900,{"date":1307,"open":1308,"high":958,"low":1309,"close":1052,"change":936,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1052},"2025-04-28",10.29,10.26,1.07,58000,{"date":1313,"open":1314,"high":1077,"low":1314,"close":1308,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1308},"2025-04-25",10.21,0.08,0.78,39200,{"date":1319,"open":1320,"high":1093,"low":1320,"close":1314,"change":936,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1314},"2025-04-24",10.1,1.09,1070600,{"date":1324,"open":175,"high":1320,"low":175,"close":1320,"change":1245,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1320},"2025-04-23",0.26,76900,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1330,"change":973,"percent_change":697,"volume":669,"transactions":9,"vwap":1330},"2025-04-22",10.08,10.074,{"date":1332,"open":1320,"high":1320,"low":1333,"close":1329,"change":306,"percent_change":98,"volume":1334,"transactions":9,"vwap":1329},"2025-04-21",10.075,24300,{"date":1336,"open":1337,"high":1337,"low":1337,"close":1337,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1337},"2025-04-17",10.11,{"date":1339,"open":1337,"high":1337,"low":1337,"close":1337,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1337},"2025-04-16",{"date":1341,"open":1308,"high":1308,"low":1337,"close":1337,"change":306,"percent_change":98,"volume":1342,"transactions":9,"vwap":1337},"2025-04-15",3400,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1346,"change":16,"percent_change":16,"volume":1146,"transactions":9,"vwap":1346},"2025-04-14",10.09,10.14,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1346,"change":265,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1346},"2025-04-11",10.13,10.152,0.4,4700,{"date":1354,"open":1355,"high":1320,"low":1355,"close":1320,"change":724,"percent_change":1356,"volume":1074,"transactions":9,"vwap":1320},"2025-04-10",10.052,-0.44,{"date":1358,"open":1346,"high":1359,"low":1346,"close":1360,"change":459,"percent_change":387,"volume":826,"transactions":9,"vwap":1360},"2025-04-09",10.158,10.145,{"date":1362,"open":1363,"high":1363,"low":1363,"close":1363,"change":332,"percent_change":963,"volume":1364,"transactions":9,"vwap":1363},"2025-04-08",10.15,299600,{"date":1366,"open":1367,"high":1367,"low":1363,"close":1368,"change":332,"percent_change":963,"volume":1369,"transactions":9,"vwap":1368},"2025-04-07",10.17,10.16,14300,{"date":1371,"open":21,"high":21,"low":1368,"close":1367,"change":905,"percent_change":1372,"volume":851,"transactions":9,"vwap":1367},"2025-04-04",-0.78,{"date":1374,"open":1375,"high":1375,"low":1375,"close":1375,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1375},"2025-04-03",10.25,{"date":1377,"open":1375,"high":1375,"low":1375,"close":1375,"change":220,"percent_change":1378,"volume":173,"transactions":9,"vwap":1375},"2025-04-02",0.89,{"date":1380,"open":1381,"high":1381,"low":1368,"close":1368,"change":578,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1368},"2025-04-01",10.24,-0.68,14800,{"date":1385,"open":1386,"high":1381,"low":1386,"close":1387,"change":219,"percent_change":897,"volume":1154,"transactions":9,"vwap":1387},"2025-03-31",10.192,10.23,{"date":1389,"open":1390,"high":1390,"low":1390,"close":1390,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1390},"2025-03-28",10.22,{"date":1392,"open":1390,"high":1390,"low":1390,"close":1390,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1390},"2025-03-27",{"date":1394,"open":1395,"high":1390,"low":1367,"close":1390,"change":757,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1390},"2025-03-26",10.19,0.34,33800,{"date":1399,"open":1367,"high":1400,"low":1367,"close":1401,"change":757,"percent_change":1396,"volume":1402,"transactions":9,"vwap":1401},"2025-03-25",10.32,10.185,46400,{"date":1404,"open":1363,"high":1363,"low":1363,"close":1363,"change":1405,"percent_change":651,"volume":666,"transactions":9,"vwap":1363},"2025-03-24",0.013,{"date":1407,"open":1363,"high":977,"low":1349,"close":1408,"change":1409,"percent_change":981,"volume":489,"transactions":9,"vwap":1408},"2025-03-21",10.137,-0.023,{"date":1411,"open":1412,"high":1413,"low":1337,"close":1368,"change":265,"percent_change":1351,"volume":1414,"transactions":9,"vwap":1368},"2025-03-20",10.12,10.85,151300,{"date":179,"open":1337,"high":1349,"low":1320,"close":1412,"change":219,"percent_change":897,"volume":1416,"transactions":9,"vwap":1412},30400]