[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OBA":3,"homepage-market-summary":26,"stock-historical-OBA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"OBA","2026-09-30",{"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},"Oxley Bridge Acquisition Limited Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Oxley Bridge Acquisition Ltd is a blank check company.","Central Hong Kong, K3",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":15,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.35,10.34,0.01,0.1,39354,153,10.3414,9.96,33102.53579139462,100,259,{"status":27,"indices":28,"watchlist":73,"sectors":96,"benchmarks":152},"success",[29,38,45,52,59,66],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"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","2026-10-06",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":35,"sparkline":58,"date":37},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":37},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":37},"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",[74,82,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":13,"sparkline":80,"date":81},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":35,"sparkline":88,"date":81},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":13,"sparkline":95,"date":81},"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":35},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Real Estate","XLRE",-1.29,40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":13},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":140,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":25,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":15,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},9.93,39845,10319967.481481,3.92,"2025-08-15",[182,183,189,193,199,203,211,218,221,225,230,236,243,249,256,261,266,269,274,282,285,290,293,298,303,308,315,322,326,328,330,334,336,338,340,342,344,348,355,357,360,364,366,368,370,372,375,379,381,384,386,388,390,393,396,398,400,402,404,406,409,412,414,417,421,427,429,431,433,438,441,443,445,450,452,456,459,462,465,467,469,471,476,481,484,486,488,490,492,495,498,504,507,511,513,515,517,519,521,524,526,528,531,533,536,538,541,543,545,548,550,553,555,558,562,565,567,570,573,577,579,582,584,586,589,591,594,596,599,604,608,610,612,614,617,620,622,625,628,630,632,634,637,640,642,644,646,648,650,652,655,657,659,662,664,667,671,673,676,679,681,683,685,687,691,694,696,698,700,702,704,707,710,712,715,720,723,726,729,732,735,738,742,745,748,753,757,760,763,766,768,771,774,777,781,784,787,789,792,795,798,800,803,805,808,811,813,816,819,823,826,828,831,836,838,840,842,844,847,850,852,857,860,863,865,868,874,877,879,883,887,889,891,894,896,898,901,904,907,909,911,914,916,918,922,925,927,930,934,936,939,941,944,947,950,953,956,959,963],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":184,"open":16,"high":16,"low":16,"close":16,"change":185,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-28",0,198.903181,9,10.3398,{"date":190,"open":16,"high":16,"low":16,"close":16,"change":185,"percent_change":185,"volume":191,"transactions":192,"vwap":16},"2026-09-25",3623,21,{"date":194,"open":195,"high":16,"low":195,"close":16,"change":17,"percent_change":18,"volume":196,"transactions":197,"vwap":198},"2026-09-24",10.33,27027.5783,47,10.3307,{"date":200,"open":195,"high":195,"low":195,"close":195,"change":17,"percent_change":18,"volume":201,"transactions":202,"vwap":195},"2026-09-23",8511,72,{"date":204,"open":195,"high":195,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-21",10.32,-0.015,-0.15,25023.824042,61,10.324,{"date":212,"open":195,"high":213,"low":195,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":195},"2026-09-18",10.335,-0.005,-0.05,544592,167,{"date":219,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":18,"volume":220,"transactions":197,"vwap":16},"2026-09-17",45098,{"date":222,"open":195,"high":195,"low":195,"close":195,"change":185,"percent_change":185,"volume":223,"transactions":224,"vwap":195},"2026-09-16",34727,28,{"date":226,"open":195,"high":195,"low":205,"close":195,"change":185,"percent_change":185,"volume":227,"transactions":228,"vwap":229},"2026-09-15",11703.175958,30,10.3291,{"date":231,"open":205,"high":195,"low":205,"close":195,"change":232,"percent_change":18,"volume":233,"transactions":234,"vwap":235},"2026-09-14",0.0099,12079,22,10.3261,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":185,"volume":240,"transactions":241,"vwap":242},"2026-09-10",10.3201,0.0001,1342,15,10.3206,{"date":244,"open":205,"high":205,"low":205,"close":205,"change":145,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-04",-0.19,114,7,10.3213,{"date":250,"open":16,"high":16,"low":16,"close":16,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-03",0.03,0.29,133,8,10.3363,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":17,"percent_change":18,"volume":259,"transactions":260,"vwap":258},"2026-08-26",10.31,1006,6,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":185,"percent_change":185,"volume":264,"transactions":265,"vwap":263},"2026-08-25",10.3,5015,11,{"date":267,"open":263,"high":263,"low":263,"close":263,"change":185,"percent_change":185,"volume":268,"transactions":254,"vwap":263},"2026-08-24",6105,{"date":270,"open":263,"high":263,"low":263,"close":263,"change":232,"percent_change":18,"volume":271,"transactions":272,"vwap":273},"2026-08-20",2873,33,10.2999,{"date":275,"open":276,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":187,"vwap":281},"2026-08-19",10.295,10.2901,-0.0099,-0.1,2319,10.2925,{"date":283,"open":263,"high":263,"low":263,"close":263,"change":185,"percent_change":185,"volume":284,"transactions":247,"vwap":263},"2026-08-18",5048,{"date":286,"open":276,"high":263,"low":276,"close":263,"change":185,"percent_change":185,"volume":287,"transactions":288,"vwap":289},"2026-08-17",3803,23,10.2971,{"date":291,"open":263,"high":263,"low":263,"close":263,"change":17,"percent_change":18,"volume":292,"transactions":260,"vwap":263},"2026-08-13",1533,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":185,"percent_change":185,"volume":296,"transactions":297,"vwap":295},"2026-08-11",10.29,49913,19,{"date":299,"open":300,"high":295,"low":300,"close":295,"change":185,"percent_change":185,"volume":301,"transactions":241,"vwap":302},"2026-08-07",10.27,26696,10.28,{"date":304,"open":302,"high":295,"low":302,"close":295,"change":17,"percent_change":18,"volume":305,"transactions":306,"vwap":307},"2026-08-06",46806,29,10.2898,{"date":309,"open":300,"high":302,"low":300,"close":302,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-05",0.02,0.19,6514,12,10.2708,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":187,"vwap":321},"2026-07-28",10.26,0.005,0.05,1016,10.2601,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":214,"percent_change":215,"volume":325,"transactions":173,"vwap":324},"2026-07-23",10.255,209,{"date":327,"open":317,"high":317,"low":317,"close":317,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":317},"2026-07-17",{"date":329,"open":317,"high":317,"low":317,"close":317,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":317},"2026-07-16",{"date":331,"open":332,"high":317,"low":332,"close":317,"change":17,"percent_change":18,"volume":333,"transactions":9,"vwap":317},"2026-07-15",10.25,2700,{"date":335,"open":332,"high":332,"low":332,"close":332,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":332},"2026-07-14",{"date":337,"open":332,"high":332,"low":332,"close":332,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":332},"2026-07-13",{"date":339,"open":332,"high":332,"low":332,"close":332,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":332},"2026-07-10",{"date":341,"open":332,"high":332,"low":332,"close":332,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":332},"2026-07-09",{"date":343,"open":332,"high":332,"low":332,"close":332,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":332},"2026-07-08",{"date":345,"open":332,"high":332,"low":332,"close":332,"change":310,"percent_change":346,"volume":347,"transactions":9,"vwap":332},"2026-07-07",0.2,10000,{"date":349,"open":350,"high":351,"low":350,"close":352,"change":145,"percent_change":353,"volume":354,"transactions":9,"vwap":352},"2026-07-06",10.215,10.24,10.23,-0.2,12300,{"date":356,"open":332,"high":332,"low":332,"close":332,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":332},"2026-07-02",{"date":358,"open":332,"high":332,"low":332,"close":332,"change":251,"percent_change":252,"volume":359,"transactions":9,"vwap":332},"2026-07-01",60900,{"date":361,"open":351,"high":351,"low":362,"close":362,"change":145,"percent_change":353,"volume":363,"transactions":9,"vwap":362},"2026-06-30",10.22,40000,{"date":365,"open":351,"high":351,"low":351,"close":351,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":351},"2026-06-29",{"date":367,"open":351,"high":351,"low":351,"close":351,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":351},"2026-06-26",{"date":369,"open":351,"high":351,"low":351,"close":351,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":351},"2026-06-25",{"date":371,"open":351,"high":351,"low":351,"close":351,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":351},"2026-06-24",{"date":373,"open":351,"high":351,"low":351,"close":351,"change":251,"percent_change":252,"volume":374,"transactions":9,"vwap":351},"2026-06-23",500,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":145,"percent_change":353,"volume":378,"transactions":9,"vwap":377},"2026-06-22",10.21,5000,{"date":380,"open":352,"high":352,"low":352,"close":352,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":352},"2026-06-18",{"date":382,"open":352,"high":352,"low":352,"close":352,"change":185,"percent_change":185,"volume":383,"transactions":9,"vwap":352},"2026-06-17",16,{"date":385,"open":352,"high":352,"low":352,"close":352,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":352},"2026-06-16",{"date":387,"open":352,"high":352,"low":352,"close":352,"change":185,"percent_change":185,"volume":254,"transactions":9,"vwap":352},"2026-06-15",{"date":389,"open":352,"high":352,"low":352,"close":352,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":352},"2026-06-12",{"date":391,"open":352,"high":352,"low":352,"close":352,"change":185,"percent_change":185,"volume":392,"transactions":9,"vwap":352},"2026-06-11",3,{"date":394,"open":352,"high":352,"low":352,"close":352,"change":185,"percent_change":185,"volume":395,"transactions":9,"vwap":352},"2026-06-10",234,{"date":397,"open":352,"high":352,"low":352,"close":352,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":352},"2026-06-09",{"date":399,"open":352,"high":352,"low":352,"close":352,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":352},"2026-06-08",{"date":401,"open":352,"high":352,"low":352,"close":352,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":352},"2026-06-05",{"date":403,"open":352,"high":352,"low":352,"close":352,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":352},"2026-06-04",{"date":405,"open":352,"high":352,"low":352,"close":352,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":352},"2026-06-03",{"date":407,"open":352,"high":352,"low":352,"close":352,"change":17,"percent_change":18,"volume":408,"transactions":9,"vwap":352},"2026-06-02",1200,{"date":410,"open":362,"high":362,"low":362,"close":362,"change":17,"percent_change":18,"volume":411,"transactions":9,"vwap":362},"2026-06-01",8000,{"date":413,"open":377,"high":377,"low":377,"close":377,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":377},"2026-05-29",{"date":415,"open":416,"high":377,"low":416,"close":377,"change":17,"percent_change":18,"volume":347,"transactions":9,"vwap":377},"2026-05-28",10.205,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":185,"percent_change":185,"volume":420,"transactions":9,"vwap":419},"2026-05-27",10.2,20200,{"date":422,"open":423,"high":419,"low":424,"close":419,"change":215,"percent_change":425,"volume":426,"transactions":9,"vwap":419},"2026-05-26",10.19,10.18,-0.49,46200,{"date":428,"open":332,"high":332,"low":332,"close":332,"change":185,"percent_change":185,"volume":260,"transactions":9,"vwap":332},"2026-05-22",{"date":430,"open":332,"high":332,"low":332,"close":332,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":332},"2026-05-21",{"date":432,"open":332,"high":332,"low":332,"close":332,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":332},"2026-05-20",{"date":434,"open":332,"high":332,"low":332,"close":332,"change":435,"percent_change":436,"volume":437,"transactions":9,"vwap":332},"2026-05-19",0.06,0.59,200,{"date":439,"open":423,"high":423,"low":423,"close":423,"change":17,"percent_change":18,"volume":440,"transactions":9,"vwap":423},"2026-05-18",1100,{"date":442,"open":424,"high":424,"low":424,"close":424,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":424},"2026-05-15",{"date":444,"open":424,"high":424,"low":424,"close":424,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":424},"2026-05-14",{"date":446,"open":424,"high":424,"low":424,"close":424,"change":447,"percent_change":448,"volume":449,"transactions":9,"vwap":424},"2026-05-13",-0.04,-0.39,15800,{"date":451,"open":362,"high":362,"low":362,"close":362,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":362},"2026-05-12",{"date":453,"open":454,"high":362,"low":454,"close":362,"change":435,"percent_change":436,"volume":455,"transactions":9,"vwap":362},"2026-05-11",10.17,2000,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":145,"percent_change":353,"volume":437,"transactions":9,"vwap":458},"2026-05-08",10.16,{"date":460,"open":454,"high":424,"low":454,"close":424,"change":185,"percent_change":185,"volume":461,"transactions":9,"vwap":424},"2026-05-07",23300,{"date":463,"open":424,"high":362,"low":424,"close":424,"change":185,"percent_change":185,"volume":464,"transactions":9,"vwap":424},"2026-05-06",57700,{"date":466,"open":424,"high":424,"low":424,"close":424,"change":310,"percent_change":346,"volume":374,"transactions":9,"vwap":424},"2026-05-05",{"date":468,"open":458,"high":458,"low":458,"close":458,"change":185,"percent_change":185,"volume":241,"transactions":9,"vwap":458},"2026-05-04",{"date":470,"open":458,"high":458,"low":458,"close":458,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":458},"2026-05-01",{"date":472,"open":424,"high":424,"low":458,"close":458,"change":473,"percent_change":474,"volume":475,"transactions":9,"vwap":458},"2026-04-30",-0.001,-0.01,227500,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":245,"volume":480,"transactions":9,"vwap":478},"2026-04-29",10.161,-0.019,8400,{"date":482,"open":454,"high":424,"low":454,"close":424,"change":185,"percent_change":185,"volume":483,"transactions":9,"vwap":424},"2026-04-28",9700,{"date":485,"open":424,"high":424,"low":424,"close":424,"change":185,"percent_change":185,"volume":378,"transactions":9,"vwap":424},"2026-04-27",{"date":487,"open":424,"high":424,"low":424,"close":424,"change":17,"percent_change":18,"volume":455,"transactions":9,"vwap":424},"2026-04-24",{"date":489,"open":454,"high":454,"low":454,"close":454,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":454},"2026-04-23",{"date":491,"open":454,"high":454,"low":454,"close":454,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":454},"2026-04-22",{"date":493,"open":454,"high":454,"low":454,"close":454,"change":185,"percent_change":185,"volume":494,"transactions":9,"vwap":454},"2026-04-21",9400,{"date":496,"open":454,"high":454,"low":454,"close":454,"change":251,"percent_change":497,"volume":374,"transactions":9,"vwap":454},"2026-04-20",0.3,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":162,"volume":503,"transactions":9,"vwap":501},"2026-04-17",10.15,10.14,-0.025,31100,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":506},"2026-04-16",10.165,{"date":508,"open":506,"high":506,"low":506,"close":506,"change":509,"percent_change":510,"volume":437,"transactions":9,"vwap":506},"2026-04-15",0.015,0.15,{"date":512,"open":500,"high":500,"low":500,"close":500,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":500},"2026-04-14",{"date":514,"open":500,"high":500,"low":500,"close":500,"change":185,"percent_change":185,"volume":173,"transactions":9,"vwap":500},"2026-04-13",{"date":516,"open":500,"high":500,"low":500,"close":500,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":500},"2026-04-10",{"date":518,"open":500,"high":500,"low":500,"close":500,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":500},"2026-04-09",{"date":520,"open":500,"high":500,"low":500,"close":500,"change":310,"percent_change":346,"volume":24,"transactions":9,"vwap":500},"2026-04-08",{"date":522,"open":523,"high":523,"low":523,"close":523,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":523},"2026-04-07",10.13,{"date":525,"open":523,"high":523,"low":523,"close":523,"change":185,"percent_change":185,"volume":187,"transactions":9,"vwap":523},"2026-04-06",{"date":527,"open":523,"high":523,"low":523,"close":523,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":523},"2026-04-02",{"date":529,"open":523,"high":523,"low":523,"close":523,"change":185,"percent_change":185,"volume":530,"transactions":9,"vwap":523},"2026-04-01",16000,{"date":532,"open":523,"high":523,"low":523,"close":523,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":523},"2026-03-31",{"date":534,"open":501,"high":501,"low":523,"close":523,"change":185,"percent_change":185,"volume":535,"transactions":9,"vwap":523},"2026-03-30",13100,{"date":537,"open":523,"high":523,"low":523,"close":523,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":523},"2026-03-27",{"date":539,"open":523,"high":523,"low":523,"close":523,"change":447,"percent_change":448,"volume":540,"transactions":9,"vwap":523},"2026-03-26",20000,{"date":542,"open":454,"high":454,"low":454,"close":454,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":454},"2026-03-25",{"date":544,"open":454,"high":454,"low":454,"close":454,"change":319,"percent_change":50,"volume":440,"transactions":9,"vwap":454},"2026-03-24",{"date":546,"open":547,"high":547,"low":547,"close":547,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":547},"2026-03-23",10.12,{"date":549,"open":547,"high":547,"low":547,"close":547,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":547},"2026-03-20",{"date":551,"open":547,"high":547,"low":547,"close":547,"change":474,"percent_change":279,"volume":552,"transactions":9,"vwap":547},"2026-03-19",21600,{"date":554,"open":523,"high":523,"low":523,"close":523,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":523},"2026-03-18",{"date":556,"open":523,"high":523,"low":523,"close":523,"change":185,"percent_change":185,"volume":557,"transactions":9,"vwap":523},"2026-03-17",26400,{"date":559,"open":523,"high":523,"low":560,"close":523,"change":185,"percent_change":185,"volume":561,"transactions":9,"vwap":523},"2026-03-16",10.125,77500,{"date":563,"open":523,"high":523,"low":523,"close":523,"change":17,"percent_change":18,"volume":564,"transactions":9,"vwap":523},"2026-03-13",7600,{"date":566,"open":547,"high":547,"low":547,"close":547,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":547},"2026-03-12",{"date":568,"open":547,"high":547,"low":547,"close":547,"change":185,"percent_change":185,"volume":569,"transactions":9,"vwap":547},"2026-03-11",15000,{"date":571,"open":547,"high":523,"low":547,"close":547,"change":17,"percent_change":18,"volume":572,"transactions":9,"vwap":547},"2026-03-10",69800,{"date":574,"open":547,"high":547,"low":575,"close":575,"change":474,"percent_change":279,"volume":576,"transactions":9,"vwap":575},"2026-03-09",10.11,50300,{"date":578,"open":547,"high":547,"low":547,"close":547,"change":185,"percent_change":185,"volume":437,"transactions":9,"vwap":547},"2026-03-06",{"date":580,"open":575,"high":547,"low":575,"close":547,"change":17,"percent_change":18,"volume":581,"transactions":9,"vwap":547},"2026-03-05",25800,{"date":583,"open":575,"high":575,"low":575,"close":575,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":575},"2026-03-04",{"date":585,"open":575,"high":575,"low":575,"close":575,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":575},"2026-03-03",{"date":587,"open":575,"high":575,"low":575,"close":575,"change":185,"percent_change":185,"volume":588,"transactions":9,"vwap":575},"2026-03-02",3600,{"date":590,"open":575,"high":575,"low":575,"close":575,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":575},"2026-02-27",{"date":592,"open":575,"high":575,"low":575,"close":575,"change":474,"percent_change":279,"volume":593,"transactions":9,"vwap":575},"2026-02-26",37300,{"date":595,"open":547,"high":547,"low":547,"close":547,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":547},"2026-02-25",{"date":597,"open":547,"high":547,"low":547,"close":547,"change":185,"percent_change":185,"volume":598,"transactions":9,"vwap":547},"2026-02-24",35100,{"date":600,"open":601,"high":547,"low":602,"close":547,"change":251,"percent_change":497,"volume":603,"transactions":9,"vwap":547},"2026-02-23",10.105,10.1,4400,{"date":605,"open":602,"high":602,"low":606,"close":606,"change":474,"percent_change":279,"volume":607,"transactions":9,"vwap":606},"2026-02-20",10.09,57300,{"date":609,"open":602,"high":602,"low":602,"close":602,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":602},"2026-02-19",{"date":611,"open":602,"high":602,"low":602,"close":602,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":602},"2026-02-18",{"date":613,"open":602,"high":602,"low":602,"close":602,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":602},"2026-02-17",{"date":615,"open":602,"high":602,"low":602,"close":602,"change":474,"percent_change":279,"volume":616,"transactions":9,"vwap":602},"2026-02-13",1300,{"date":618,"open":575,"high":575,"low":575,"close":575,"change":17,"percent_change":18,"volume":619,"transactions":9,"vwap":575},"2026-02-12",9500,{"date":621,"open":602,"high":602,"low":602,"close":602,"change":17,"percent_change":18,"volume":607,"transactions":9,"vwap":602},"2026-02-11",{"date":623,"open":606,"high":606,"low":606,"close":606,"change":624,"percent_change":100,"volume":374,"transactions":9,"vwap":606},"2026-02-10",-0.03,{"date":626,"open":547,"high":547,"low":547,"close":547,"change":185,"percent_change":185,"volume":627,"transactions":9,"vwap":547},"2026-02-09",900,{"date":629,"open":547,"high":547,"low":547,"close":547,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":547},"2026-02-06",{"date":631,"open":547,"high":547,"low":547,"close":547,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":547},"2026-02-05",{"date":633,"open":547,"high":547,"low":547,"close":547,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":547},"2026-02-04",{"date":635,"open":547,"high":547,"low":547,"close":547,"change":310,"percent_change":346,"volume":636,"transactions":9,"vwap":547},"2026-02-03",800,{"date":638,"open":602,"high":602,"low":602,"close":602,"change":185,"percent_change":185,"volume":639,"transactions":9,"vwap":602},"2026-02-02",33300,{"date":641,"open":602,"high":602,"low":602,"close":602,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":602},"2026-01-30",{"date":643,"open":602,"high":602,"low":602,"close":602,"change":145,"percent_change":353,"volume":174,"transactions":9,"vwap":602},"2026-01-29",{"date":645,"open":547,"high":547,"low":547,"close":547,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":547},"2026-01-28",{"date":647,"open":547,"high":547,"low":547,"close":547,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":547},"2026-01-27",{"date":649,"open":547,"high":547,"low":547,"close":547,"change":185,"percent_change":185,"volume":378,"transactions":9,"vwap":547},"2026-01-26",{"date":651,"open":547,"high":547,"low":547,"close":547,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":547},"2026-01-23",{"date":653,"open":575,"high":547,"low":575,"close":547,"change":509,"percent_change":510,"volume":654,"transactions":9,"vwap":547},"2026-01-22",156500,{"date":656,"open":601,"high":601,"low":601,"close":601,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":601},"2026-01-21",{"date":658,"open":601,"high":601,"low":601,"close":601,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":601},"2026-01-20",{"date":660,"open":601,"high":601,"low":601,"close":601,"change":214,"percent_change":215,"volume":661,"transactions":9,"vwap":601},"2026-01-16",3100,{"date":663,"open":575,"high":575,"low":575,"close":575,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":575},"2026-01-15",{"date":665,"open":523,"high":523,"low":575,"close":575,"change":624,"percent_change":100,"volume":666,"transactions":9,"vwap":575},"2026-01-14",4800,{"date":668,"open":606,"high":501,"low":606,"close":501,"change":319,"percent_change":669,"volume":670,"transactions":9,"vwap":501},"2026-01-13",0.5,102000,{"date":672,"open":606,"high":606,"low":606,"close":606,"change":251,"percent_change":497,"volume":24,"transactions":9,"vwap":606},"2026-01-12",{"date":674,"open":675,"high":675,"low":675,"close":675,"change":145,"percent_change":353,"volume":616,"transactions":9,"vwap":675},"2026-01-09",10.06,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":678},"2026-01-08",10.08,{"date":680,"open":678,"high":678,"low":678,"close":678,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":678},"2026-01-07",{"date":682,"open":678,"high":678,"low":678,"close":678,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":678},"2026-01-06",{"date":684,"open":678,"high":678,"low":678,"close":678,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":678},"2026-01-05",{"date":686,"open":678,"high":678,"low":678,"close":678,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":678},"2026-01-02",{"date":688,"open":678,"high":678,"low":689,"close":678,"change":435,"percent_change":690,"volume":627,"transactions":9,"vwap":678},"2025-12-31",10.07,0.6,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":185,"percent_change":185,"volume":616,"transactions":9,"vwap":693},"2025-12-30",10.02,{"date":695,"open":693,"high":693,"low":693,"close":693,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":693},"2025-12-29",{"date":697,"open":693,"high":693,"low":693,"close":693,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":693},"2025-12-26",{"date":699,"open":693,"high":693,"low":693,"close":693,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":693},"2025-12-24",{"date":701,"open":693,"high":693,"low":693,"close":693,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":693},"2025-12-23",{"date":703,"open":693,"high":693,"low":693,"close":693,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":693},"2025-12-22",{"date":705,"open":693,"high":693,"low":693,"close":693,"change":185,"percent_change":185,"volume":706,"transactions":9,"vwap":693},"2025-12-19",2,{"date":708,"open":693,"high":693,"low":693,"close":693,"change":185,"percent_change":185,"volume":709,"transactions":9,"vwap":693},"2025-12-18",161600,{"date":711,"open":693,"high":693,"low":693,"close":693,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":693},"2025-12-17",{"date":713,"open":693,"high":693,"low":693,"close":693,"change":185,"percent_change":185,"volume":714,"transactions":9,"vwap":693},"2025-12-16",300,{"date":716,"open":717,"high":718,"low":693,"close":693,"change":185,"percent_change":185,"volume":719,"transactions":9,"vwap":693},"2025-12-15",10.03,10.04,655900,{"date":721,"open":693,"high":693,"low":693,"close":693,"change":185,"percent_change":185,"volume":722,"transactions":9,"vwap":693},"2025-12-12",3800,{"date":724,"open":717,"high":717,"low":693,"close":693,"change":474,"percent_change":279,"volume":725,"transactions":9,"vwap":693},"2025-12-11",243200,{"date":727,"open":717,"high":717,"low":717,"close":717,"change":185,"percent_change":185,"volume":728,"transactions":9,"vwap":717},"2025-12-10",26800,{"date":730,"open":717,"high":717,"low":717,"close":717,"change":185,"percent_change":185,"volume":731,"transactions":9,"vwap":717},"2025-12-09",89800,{"date":733,"open":717,"high":717,"low":717,"close":717,"change":185,"percent_change":185,"volume":734,"transactions":9,"vwap":717},"2025-12-08",700,{"date":736,"open":718,"high":718,"low":717,"close":717,"change":185,"percent_change":185,"volume":737,"transactions":9,"vwap":717},"2025-12-05",6500,{"date":739,"open":740,"high":740,"low":717,"close":717,"change":145,"percent_change":353,"volume":741,"transactions":9,"vwap":717},"2025-12-04",10.05,7000,{"date":743,"open":675,"high":675,"low":740,"close":740,"change":474,"percent_change":279,"volume":744,"transactions":9,"vwap":740},"2025-12-03",36100,{"date":746,"open":740,"high":689,"low":740,"close":675,"change":17,"percent_change":18,"volume":747,"transactions":9,"vwap":675},"2025-12-02",10100,{"date":749,"open":740,"high":675,"low":693,"close":740,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":740},"2025-12-01",0.04,0.4,19900,{"date":754,"open":693,"high":693,"low":755,"close":755,"change":447,"percent_change":756,"volume":636,"transactions":9,"vwap":755},"2025-11-28",10.01,-0.4,{"date":758,"open":689,"high":689,"low":740,"close":740,"change":474,"percent_change":279,"volume":759,"transactions":9,"vwap":740},"2025-11-26",1700,{"date":761,"open":689,"high":606,"low":675,"close":675,"change":474,"percent_change":279,"volume":762,"transactions":9,"vwap":675},"2025-11-25",86300,{"date":764,"open":689,"high":606,"low":689,"close":689,"change":185,"percent_change":185,"volume":765,"transactions":9,"vwap":689},"2025-11-24",61300,{"date":767,"open":689,"high":689,"low":689,"close":689,"change":251,"percent_change":497,"volume":603,"transactions":9,"vwap":689},"2025-11-21",{"date":769,"open":675,"high":689,"low":718,"close":718,"change":624,"percent_change":100,"volume":770,"transactions":9,"vwap":718},"2025-11-20",48300,{"date":772,"open":675,"high":689,"low":675,"close":689,"change":185,"percent_change":185,"volume":773,"transactions":9,"vwap":689},"2025-11-19",450000,{"date":775,"open":689,"high":689,"low":675,"close":689,"change":509,"percent_change":510,"volume":776,"transactions":9,"vwap":689},"2025-11-18",30900,{"date":778,"open":675,"high":689,"low":740,"close":779,"change":214,"percent_change":215,"volume":780,"transactions":9,"vwap":779},"2025-11-17",10.055,34300,{"date":782,"open":689,"high":689,"low":675,"close":675,"change":17,"percent_change":18,"volume":783,"transactions":9,"vwap":675},"2025-11-14",219800,{"date":785,"open":740,"high":740,"low":740,"close":740,"change":185,"percent_change":185,"volume":786,"transactions":9,"vwap":740},"2025-11-13",228,{"date":788,"open":740,"high":740,"low":740,"close":740,"change":185,"percent_change":185,"volume":714,"transactions":9,"vwap":740},"2025-11-12",{"date":790,"open":675,"high":675,"low":740,"close":740,"change":474,"percent_change":279,"volume":791,"transactions":9,"vwap":740},"2025-11-11",28100,{"date":793,"open":675,"high":675,"low":675,"close":675,"change":17,"percent_change":18,"volume":794,"transactions":9,"vwap":675},"2025-11-10",18200,{"date":796,"open":797,"high":740,"low":797,"close":740,"change":474,"percent_change":279,"volume":437,"transactions":9,"vwap":740},"2025-11-07",10.045,{"date":799,"open":675,"high":675,"low":675,"close":675,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":675},"2025-11-06",{"date":801,"open":740,"high":689,"low":740,"close":675,"change":310,"percent_change":346,"volume":802,"transactions":9,"vwap":675},"2025-11-05",95500,{"date":804,"open":718,"high":718,"low":718,"close":718,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":718},"2025-11-04",{"date":806,"open":718,"high":718,"low":718,"close":718,"change":185,"percent_change":185,"volume":807,"transactions":9,"vwap":718},"2025-11-03",27300,{"date":809,"open":718,"high":718,"low":718,"close":718,"change":17,"percent_change":18,"volume":810,"transactions":9,"vwap":718},"2025-10-31",25000,{"date":812,"open":717,"high":717,"low":717,"close":717,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":717},"2025-10-30",{"date":814,"open":717,"high":717,"low":717,"close":717,"change":185,"percent_change":185,"volume":815,"transactions":9,"vwap":717},"2025-10-29",20,{"date":817,"open":718,"high":718,"low":717,"close":717,"change":185,"percent_change":185,"volume":818,"transactions":9,"vwap":717},"2025-10-28",97400,{"date":820,"open":717,"high":821,"low":717,"close":717,"change":145,"percent_change":353,"volume":822,"transactions":9,"vwap":717},"2025-10-27",10.035,240500,{"date":824,"open":755,"high":740,"low":755,"close":740,"change":17,"percent_change":18,"volume":825,"transactions":9,"vwap":740},"2025-10-24",1022300,{"date":827,"open":718,"high":718,"low":718,"close":718,"change":145,"percent_change":353,"volume":24,"transactions":9,"vwap":718},"2025-10-23",{"date":829,"open":675,"high":675,"low":675,"close":675,"change":185,"percent_change":185,"volume":830,"transactions":9,"vwap":675},"2025-10-22",241,{"date":832,"open":833,"high":675,"low":834,"close":675,"change":435,"percent_change":690,"volume":835,"transactions":9,"vwap":675},"2025-10-21",10,9.99,172500,{"date":837,"open":833,"high":833,"low":833,"close":833,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":833},"2025-10-20",{"date":839,"open":833,"high":833,"low":833,"close":833,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":833},"2025-10-17",{"date":841,"open":833,"high":833,"low":833,"close":833,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":833},"2025-10-16",{"date":843,"open":833,"high":833,"low":833,"close":833,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":833},"2025-10-15",{"date":845,"open":833,"high":833,"low":833,"close":833,"change":310,"percent_change":346,"volume":846,"transactions":9,"vwap":833},"2025-10-14",48700,{"date":848,"open":849,"high":849,"low":849,"close":849,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":849},"2025-10-13",9.98,{"date":851,"open":849,"high":849,"low":849,"close":849,"change":17,"percent_change":18,"volume":174,"transactions":9,"vwap":849},"2025-10-10",{"date":853,"open":854,"high":849,"low":855,"close":855,"change":185,"percent_change":185,"volume":856,"transactions":9,"vwap":855},"2025-10-09",9.975,9.97,60700,{"date":858,"open":22,"high":855,"low":22,"close":855,"change":17,"percent_change":18,"volume":859,"transactions":9,"vwap":855},"2025-10-08",950600,{"date":861,"open":22,"high":22,"low":22,"close":22,"change":185,"percent_change":185,"volume":862,"transactions":9,"vwap":22},"2025-10-07",7400,{"date":864,"open":22,"high":22,"low":22,"close":22,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":22},"2025-10-06",{"date":866,"open":22,"high":22,"low":22,"close":22,"change":17,"percent_change":18,"volume":867,"transactions":9,"vwap":22},"2025-10-03",5200,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2025-10-02",9.95,-0.009,-0.09,50000,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":876},"2025-10-01",9.959,{"date":878,"open":876,"high":876,"low":876,"close":876,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":876},"2025-09-30",{"date":880,"open":870,"high":876,"low":870,"close":876,"change":881,"percent_change":882,"volume":347,"transactions":9,"vwap":876},"2025-09-29",0.009,0.09,{"date":884,"open":885,"high":870,"low":885,"close":870,"change":185,"percent_change":185,"volume":886,"transactions":9,"vwap":870},"2025-09-26",9.94,5100,{"date":888,"open":885,"high":870,"low":885,"close":870,"change":185,"percent_change":185,"volume":867,"transactions":9,"vwap":870},"2025-09-25",{"date":890,"open":870,"high":870,"low":870,"close":870,"change":185,"percent_change":185,"volume":552,"transactions":9,"vwap":870},"2025-09-24",{"date":892,"open":870,"high":870,"low":870,"close":870,"change":17,"percent_change":18,"volume":893,"transactions":9,"vwap":870},"2025-09-23",10900,{"date":895,"open":885,"high":885,"low":885,"close":885,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":885},"2025-09-22",{"date":897,"open":885,"high":885,"low":885,"close":885,"change":17,"percent_change":18,"volume":24,"transactions":9,"vwap":885},"2025-09-19",{"date":899,"open":885,"high":900,"low":176,"close":176,"change":185,"percent_change":185,"volume":374,"transactions":9,"vwap":176},"2025-09-18",9.946,{"date":902,"open":885,"high":870,"low":176,"close":176,"change":474,"percent_change":279,"volume":903,"transactions":9,"vwap":176},"2025-09-17",292800,{"date":905,"open":176,"high":885,"low":176,"close":885,"change":185,"percent_change":185,"volume":906,"transactions":9,"vwap":885},"2025-09-16",90700,{"date":908,"open":885,"high":885,"low":885,"close":885,"change":185,"percent_change":185,"volume":437,"transactions":9,"vwap":885},"2025-09-15",{"date":910,"open":885,"high":885,"low":885,"close":885,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":885},"2025-09-12",{"date":912,"open":885,"high":885,"low":885,"close":885,"change":17,"percent_change":18,"volume":913,"transactions":9,"vwap":885},"2025-09-11",57400,{"date":915,"open":176,"high":176,"low":176,"close":176,"change":185,"percent_change":185,"volume":706,"transactions":9,"vwap":176},"2025-09-10",{"date":917,"open":176,"high":176,"low":176,"close":176,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":176},"2025-09-09",{"date":919,"open":920,"high":920,"low":176,"close":176,"change":474,"percent_change":279,"volume":921,"transactions":9,"vwap":176},"2025-09-08",9.935,147700,{"date":923,"open":920,"high":885,"low":920,"close":885,"change":185,"percent_change":185,"volume":924,"transactions":9,"vwap":885},"2025-09-05",64800,{"date":926,"open":885,"high":885,"low":885,"close":885,"change":214,"percent_change":215,"volume":886,"transactions":9,"vwap":885},"2025-09-04",{"date":928,"open":885,"high":929,"low":885,"close":929,"change":318,"percent_change":319,"volume":776,"transactions":9,"vwap":929},"2025-09-03",9.945,{"date":931,"open":885,"high":932,"low":176,"close":885,"change":474,"percent_change":279,"volume":933,"transactions":9,"vwap":885},"2025-09-02",9.941,6300,{"date":935,"open":870,"high":870,"low":870,"close":870,"change":17,"percent_change":18,"volume":714,"transactions":9,"vwap":870},"2025-08-29",{"date":937,"open":870,"high":870,"low":885,"close":885,"change":185,"percent_change":185,"volume":938,"transactions":9,"vwap":885},"2025-08-28",5800,{"date":940,"open":885,"high":885,"low":885,"close":885,"change":185,"percent_change":185,"volume":437,"transactions":9,"vwap":885},"2025-08-27",{"date":942,"open":920,"high":870,"low":176,"close":885,"change":185,"percent_change":185,"volume":943,"transactions":9,"vwap":885},"2025-08-26",258900,{"date":945,"open":176,"high":929,"low":176,"close":885,"change":214,"percent_change":215,"volume":946,"transactions":9,"vwap":885},"2025-08-25",201200,{"date":948,"open":885,"high":870,"low":885,"close":929,"change":214,"percent_change":215,"volume":949,"transactions":9,"vwap":929},"2025-08-22",4500,{"date":951,"open":176,"high":870,"low":176,"close":870,"change":17,"percent_change":18,"volume":952,"transactions":9,"vwap":870},"2025-08-21",276500,{"date":954,"open":870,"high":870,"low":176,"close":885,"change":214,"percent_change":215,"volume":955,"transactions":9,"vwap":885},"2025-08-20",912500,{"date":957,"open":870,"high":870,"low":929,"close":929,"change":214,"percent_change":215,"volume":958,"transactions":9,"vwap":929},"2025-08-19",157800,{"date":960,"open":885,"high":961,"low":885,"close":870,"change":474,"percent_change":279,"volume":962,"transactions":9,"vwap":870},"2025-08-18",9.955,74000,{"date":180,"open":855,"high":855,"low":22,"close":22,"change":474,"percent_change":279,"volume":964,"transactions":9,"vwap":22},241900]