[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ODHY":3,"homepage-market-summary":27,"stock-historical-ODHY":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ODHY","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Obra Defensive High Yield ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.7169,0.553332,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},9.695,9.6789,0.0161,0.17,14.0076,10.125,9.665,79.77859701992031,6.5,319,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":150},"success",[30,37,44,51,58,64],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":35,"is_up":11,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":11,"sparkline":70,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[72,80,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":79},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0","2026-10-06",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"date":79},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":79},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[95,100,105,111,116,121,126,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":110},"Healthcare","XLV",-0.17,167.09,false,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":42,"price":129,"is_up":11},"Industrials","XLI",171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":11},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.04,111.65,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":166,"name":167,"price":168,"change":169,"is_up":110},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":26,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},86,27324.427852,-4.25,"2025-06-30",[179,182,189,196,202,209,217,224,230,237,243,249,253,259,264,270,274,277,281,287,290,297,302,307,315,319,325,330,335,340,344,349,354,358,360,363,367,370,373,378,381,386,391,394,401,407,413,416,419,422,425,430,436,439,442,445,448,451,454,457,464,467,469,473,478,480,482,484,486,488,491,494,496,498,500,502,505,507,509,511,513,515,517,519,523,528,533,535,537,539,541,543,545,548,552,555,557,559,561,563,565,567,569,571,573,576,578,580,582,584,588,591,594,598,602,604,606,609,611,614,616,618,620,622,624,629,633,635,637,641,646,650,652,657,659,663,668,670,672,674,676,678,680,682,684,686,690,695,697,699,701,704,707,710,713,715,717,719,722,724,727,729,732,734,736,738,740,742,744,746,748,750,754,756,758,760,762,764,766,768,770,772,774,776,778,780,782,784,786,788,793,795,798,800,802,804,808,810,812,814,816,818,820,822,824,826,828,830,832,834,836,838,840,842,844,846,850,855,859,861,863,865,867,869,871,873,875,877,879,883,886,888,890,893,896,898,901,904,906,908,910,912,914,916,919,922,924,929,932,934,936,938,940,942,944,947,952,954,956,958,960,963,966,968,970,972,974,976,978,980,983,985,987,989,991,993,995,997,999,1001,1003,1006,1008,1010,1012,1014,1016,1020,1025,1028,1030,1033,1035,1037,1039,1041,1043,1045,1050,1052,1054,1056,1058,1060,1062,1064,1066,1068,1070,1072,1074,1076,1078,1080,1082,1084,1088,1091,1093],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},15,9.6878,{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",-0.003,-0.03,19.8826,16,9.7042,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":20,"volume":193,"transactions":194,"vwap":195},"2026-10-01",9.6819,0.0169,13.4006,14,9.6593,{"date":197,"open":23,"high":23,"low":23,"close":23,"change":198,"percent_change":199,"volume":200,"transactions":194,"vwap":201},"2026-09-30",-0.01,-0.1,13.8826,9.6833,{"date":203,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":194,"vwap":208},"2026-09-29",9.675,-0.065,-0.67,49.8826,9.6666,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",9.74,-0.0354,-0.36,21.8826,13,9.7541,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":215,"vwap":223},"2026-09-25",9.7754,0.0004,0,12.8826,9.7755,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":222,"transactions":215,"vwap":229},"2026-09-24",9.775,-0.016,-0.16,9.7889,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":180,"vwap":236},"2026-09-23",9.791,-0.054,-0.55,17.8826,9.8411,{"date":238,"open":239,"high":239,"low":239,"close":239,"change":240,"percent_change":241,"volume":200,"transactions":180,"vwap":242},"2026-09-22",9.845,-0.02,-0.2,9.8578,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":222,"transactions":215,"vwap":248},"2026-09-21",9.865,0.01,0.1,9.8658,{"date":250,"open":251,"high":251,"low":251,"close":251,"change":198,"percent_change":199,"volume":222,"transactions":215,"vwap":252},"2026-09-18",9.855,9.8558,{"date":254,"open":245,"high":245,"low":245,"close":245,"change":255,"percent_change":256,"volume":257,"transactions":180,"vwap":258},"2026-09-17",0.025,0.25,16.8826,9.8614,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":255,"percent_change":256,"volume":262,"transactions":187,"vwap":263},"2026-09-16",9.84,27.8826,9.8465,{"date":265,"open":266,"high":266,"low":266,"close":266,"change":267,"percent_change":268,"volume":222,"transactions":215,"vwap":269},"2026-09-15",9.815,-0.04,-0.41,9.8235,{"date":271,"open":251,"high":251,"low":251,"close":251,"change":198,"percent_change":199,"volume":272,"transactions":194,"vwap":273},"2026-09-14",20.8826,9.8579,{"date":275,"open":245,"high":245,"low":245,"close":245,"change":221,"percent_change":221,"volume":222,"transactions":215,"vwap":276},"2026-09-11",9.8758,{"date":278,"open":245,"high":245,"low":245,"close":245,"change":267,"percent_change":279,"volume":222,"transactions":215,"vwap":280},"2026-09-10",-0.4,9.8743,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":221,"percent_change":221,"volume":284,"transactions":285,"vwap":286},"2026-09-09",9.905,15.0826,18,9.8981,{"date":288,"open":283,"high":283,"low":283,"close":283,"change":198,"percent_change":199,"volume":222,"transactions":215,"vwap":289},"2026-09-08",9.9069,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":194,"vwap":296},"2026-09-04",9.915,0.005,0.05,22.8826,9.9078,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":148,"volume":200,"transactions":194,"vwap":301},"2026-09-03",9.91,0.0042,9.9111,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":68,"volume":222,"transactions":215,"vwap":306},"2026-09-02",9.9058,0.0208,9.9088,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-01",9.885,-0.05,-0.5,26.8826,17,10.002,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":246,"percent_change":247,"volume":200,"transactions":194,"vwap":318},"2026-08-31",9.935,9.926,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":322,"percent_change":323,"volume":257,"transactions":180,"vwap":324},"2026-08-28",9.925,-0.06,-0.6,9.9277,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":293,"percent_change":294,"volume":328,"transactions":187,"vwap":329},"2026-08-27",9.985,34.8826,10.1014,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":310,"volume":222,"transactions":215,"vwap":334},"2026-08-26",9.98,-0.005,9.9773,{"date":336,"open":327,"high":327,"low":327,"close":327,"change":337,"percent_change":338,"volume":200,"transactions":194,"vwap":339},"2026-08-25",0.02,0.2,9.9786,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":293,"percent_change":294,"volume":200,"transactions":194,"vwap":343},"2026-08-24",9.965,9.9582,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":293,"percent_change":294,"volume":347,"transactions":194,"vwap":348},"2026-08-21",9.96,22,9.953,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":198,"percent_change":199,"volume":313,"transactions":352,"vwap":353},"2026-08-20",9.955,12,9.9492,{"date":355,"open":342,"high":342,"low":342,"close":342,"change":246,"percent_change":247,"volume":356,"transactions":356,"vwap":357},"2026-08-19",10,9.963,{"date":359,"open":351,"high":351,"low":351,"close":351,"change":333,"percent_change":310,"volume":356,"transactions":356,"vwap":348},"2026-08-18",{"date":361,"open":346,"high":346,"low":346,"close":346,"change":333,"percent_change":310,"volume":352,"transactions":352,"vwap":362},"2026-08-17",9.9613,{"date":364,"open":342,"high":342,"low":342,"close":342,"change":221,"percent_change":221,"volume":365,"transactions":352,"vwap":366},"2026-08-14",11.678115,9.9657,{"date":368,"open":342,"high":342,"low":342,"close":342,"change":246,"percent_change":247,"volume":347,"transactions":352,"vwap":369},"2026-08-13",9.9666,{"date":371,"open":351,"high":351,"low":351,"close":351,"change":246,"percent_change":247,"volume":352,"transactions":352,"vwap":372},"2026-08-12",9.9692,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":221,"percent_change":221,"volume":376,"transactions":376,"vwap":377},"2026-08-11",9.945,11,9.9459,{"date":379,"open":375,"high":375,"low":375,"close":375,"change":198,"percent_change":199,"volume":352,"transactions":352,"vwap":380},"2026-08-10",9.9288,{"date":382,"open":351,"high":351,"low":351,"close":351,"change":383,"percent_change":384,"volume":356,"transactions":356,"vwap":385},"2026-08-07",0.015,0.15,9.9535,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":333,"percent_change":310,"volume":389,"transactions":194,"vwap":390},"2026-08-06",9.94,24,9.9328,{"date":392,"open":375,"high":375,"low":375,"close":375,"change":198,"percent_change":199,"volume":187,"transactions":376,"vwap":393},"2026-08-05",9.9441,{"date":395,"open":351,"high":351,"low":351,"close":351,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-04",0.03,0.3,8,7,9.943,{"date":402,"open":403,"high":403,"low":321,"close":321,"change":404,"percent_change":384,"volume":405,"transactions":356,"vwap":406},"2026-08-03",9.93,0.0149,218,9.9325,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":410,"percent_change":310,"volume":411,"transactions":398,"vwap":412},"2026-07-31",9.9101,-0.0049,9,9.8998,{"date":414,"open":292,"high":292,"low":292,"close":292,"change":240,"percent_change":241,"volume":376,"transactions":411,"vwap":415},"2026-07-30",9.9274,{"date":417,"open":317,"high":317,"low":317,"close":317,"change":198,"percent_change":199,"volume":285,"transactions":398,"vwap":418},"2026-07-29",9.9455,{"date":420,"open":375,"high":375,"low":375,"close":375,"change":246,"percent_change":247,"volume":398,"transactions":399,"vwap":421},"2026-07-28",9.9427,{"date":423,"open":317,"high":317,"low":317,"close":317,"change":246,"percent_change":247,"volume":411,"transactions":398,"vwap":424},"2026-07-27",9.936,{"date":426,"open":321,"high":321,"low":321,"close":321,"change":427,"percent_change":337,"volume":428,"transactions":411,"vwap":429},"2026-07-24",0.0016,35,9.922,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":398,"transactions":399,"vwap":435},"2026-07-23",9.9234,-0.0316,-0.32,9.9294,{"date":437,"open":351,"high":351,"low":351,"close":351,"change":198,"percent_change":199,"volume":398,"transactions":399,"vwap":438},"2026-07-22",9.9631,{"date":440,"open":342,"high":342,"low":342,"close":342,"change":198,"percent_change":199,"volume":398,"transactions":399,"vwap":441},"2026-07-21",9.9694,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":198,"percent_change":199,"volume":411,"transactions":398,"vwap":444},"2026-07-20",9.975,{"date":446,"open":327,"high":327,"low":327,"close":327,"change":246,"percent_change":247,"volume":398,"transactions":399,"vwap":447},"2026-07-17",9.9812,{"date":449,"open":444,"high":444,"low":444,"close":444,"change":333,"percent_change":310,"volume":411,"transactions":398,"vwap":450},"2026-07-16",9.9756,{"date":452,"open":332,"high":332,"low":332,"close":332,"change":383,"percent_change":384,"volume":398,"transactions":399,"vwap":453},"2026-07-15",9.9768,{"date":455,"open":342,"high":342,"low":342,"close":342,"change":383,"percent_change":384,"volume":398,"transactions":399,"vwap":456},"2026-07-14",9.9656,{"date":458,"open":459,"high":459,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":411,"vwap":463},"2026-07-13",9.95,-0.015,-0.15,21.428737,9.9573,{"date":465,"open":342,"high":342,"low":342,"close":342,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":342},"2026-07-10",100,{"date":468,"open":342,"high":342,"low":342,"close":342,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":342},"2026-07-09",{"date":470,"open":342,"high":342,"low":342,"close":342,"change":471,"percent_change":472,"volume":466,"transactions":9,"vwap":342},"2026-07-08",-0.009,-0.09,{"date":474,"open":475,"high":475,"low":475,"close":475,"change":476,"percent_change":477,"volume":466,"transactions":9,"vwap":475},"2026-07-07",9.974,-0.011,-0.11,{"date":479,"open":327,"high":327,"low":327,"close":327,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":327},"2026-07-06",{"date":481,"open":444,"high":444,"low":444,"close":444,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":444},"2026-07-02",{"date":483,"open":342,"high":342,"low":342,"close":342,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":342},"2026-07-01",{"date":485,"open":342,"high":342,"low":342,"close":342,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":342},"2026-06-30",{"date":487,"open":342,"high":342,"low":342,"close":342,"change":267,"percent_change":279,"volume":466,"transactions":9,"vwap":342},"2026-06-29",{"date":489,"open":490,"high":490,"low":490,"close":490,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":490},"2026-06-26",10.0050001,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":493},"2026-06-25",9.995,{"date":495,"open":493,"high":493,"low":493,"close":493,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":493},"2026-06-24",{"date":497,"open":493,"high":493,"low":493,"close":493,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":493},"2026-06-23",{"date":499,"open":493,"high":493,"low":493,"close":493,"change":198,"percent_change":199,"volume":466,"transactions":9,"vwap":493},"2026-06-22",{"date":501,"open":490,"high":490,"low":490,"close":490,"change":396,"percent_change":397,"volume":466,"transactions":9,"vwap":490},"2026-06-18",{"date":503,"open":444,"high":444,"low":444,"close":444,"change":185,"percent_change":504,"volume":466,"transactions":9,"vwap":444},"2026-06-17",-0.3,{"date":506,"open":490,"high":490,"low":490,"close":490,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":490},"2026-06-16",{"date":508,"open":490,"high":490,"low":490,"close":490,"change":337,"percent_change":338,"volume":466,"transactions":9,"vwap":490},"2026-06-15",{"date":510,"open":327,"high":327,"low":327,"close":327,"change":293,"percent_change":294,"volume":466,"transactions":9,"vwap":327},"2026-06-12",{"date":512,"open":332,"high":332,"low":332,"close":332,"change":396,"percent_change":397,"volume":466,"transactions":9,"vwap":332},"2026-06-11",{"date":514,"open":459,"high":459,"low":459,"close":459,"change":333,"percent_change":310,"volume":466,"transactions":9,"vwap":459},"2026-06-10",{"date":516,"open":351,"high":351,"low":351,"close":351,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":351},"2026-06-09",{"date":518,"open":375,"high":375,"low":375,"close":375,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":375},"2026-06-08",{"date":520,"open":375,"high":375,"low":375,"close":375,"change":521,"percent_change":522,"volume":466,"transactions":9,"vwap":375},"2026-06-05",-0.025,-0.25,{"date":524,"open":525,"high":525,"low":525,"close":525,"change":526,"percent_change":527,"volume":466,"transactions":9,"vwap":525},"2026-06-04",9.97,0.008,0.08,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":531,"percent_change":532,"volume":466,"transactions":9,"vwap":530},"2026-06-03",9.962,-0.013,-0.13,{"date":534,"open":444,"high":444,"low":444,"close":444,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":444},"2026-06-02",{"date":536,"open":444,"high":444,"low":444,"close":444,"change":333,"percent_change":310,"volume":466,"transactions":9,"vwap":444},"2026-06-01",{"date":538,"open":332,"high":332,"low":332,"close":332,"change":383,"percent_change":384,"volume":466,"transactions":9,"vwap":332},"2026-05-29",{"date":540,"open":342,"high":342,"low":342,"close":342,"change":267,"percent_change":279,"volume":466,"transactions":9,"vwap":342},"2026-05-28",{"date":542,"open":490,"high":490,"low":490,"close":490,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":490},"2026-05-27",{"date":544,"open":490,"high":490,"low":490,"close":490,"change":337,"percent_change":338,"volume":466,"transactions":9,"vwap":490},"2026-05-26",{"date":546,"open":327,"high":327,"low":327,"close":327,"change":547,"percent_change":77,"volume":466,"transactions":9,"vwap":327},"2026-05-22",0.014,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":267,"volume":466,"transactions":9,"vwap":550},"2026-05-21",9.971,-0.004,{"date":553,"open":444,"high":444,"low":444,"close":444,"change":148,"percent_change":554,"volume":466,"transactions":9,"vwap":444},"2026-05-20",0.4,{"date":556,"open":317,"high":317,"low":317,"close":317,"change":240,"percent_change":241,"volume":466,"transactions":9,"vwap":317},"2026-05-19",{"date":558,"open":351,"high":351,"low":351,"close":351,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":351},"2026-05-18",{"date":560,"open":351,"high":351,"low":351,"close":351,"change":185,"percent_change":504,"volume":466,"transactions":9,"vwap":351},"2026-05-15",{"date":562,"open":327,"high":327,"low":327,"close":327,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":327},"2026-05-14",{"date":564,"open":327,"high":327,"low":327,"close":327,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":327},"2026-05-13",{"date":566,"open":327,"high":327,"low":327,"close":327,"change":198,"percent_change":199,"volume":466,"transactions":9,"vwap":327},"2026-05-12",{"date":568,"open":493,"high":493,"low":493,"close":493,"change":198,"percent_change":199,"volume":466,"transactions":9,"vwap":493},"2026-05-11",{"date":570,"open":490,"high":490,"low":490,"close":490,"change":337,"percent_change":338,"volume":466,"transactions":9,"vwap":490},"2026-05-08",{"date":572,"open":327,"high":327,"low":327,"close":327,"change":185,"percent_change":504,"volume":466,"transactions":9,"vwap":327},"2026-05-07",{"date":574,"open":575,"high":575,"low":575,"close":575,"change":396,"percent_change":397,"volume":466,"transactions":9,"vwap":575},"2026-05-06",10.015,{"date":577,"open":327,"high":327,"low":327,"close":327,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":327},"2026-05-05",{"date":579,"open":444,"high":444,"low":444,"close":444,"change":240,"percent_change":241,"volume":466,"transactions":9,"vwap":444},"2026-05-04",{"date":581,"open":493,"high":493,"low":493,"close":493,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":493},"2026-05-01",{"date":583,"open":327,"high":327,"low":327,"close":327,"change":337,"percent_change":338,"volume":466,"transactions":9,"vwap":327},"2026-04-30",{"date":585,"open":342,"high":342,"low":342,"close":342,"change":586,"percent_change":587,"volume":466,"transactions":9,"vwap":342},"2026-04-29",-0.07,-0.7,{"date":589,"open":590,"high":590,"low":590,"close":590,"change":198,"percent_change":199,"volume":466,"transactions":9,"vwap":590},"2026-04-28",10.035,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":593},"2026-04-27",10.045,{"date":595,"open":593,"high":593,"low":593,"close":593,"change":596,"percent_change":597,"volume":466,"transactions":9,"vwap":593},"2026-04-24",0.013,0.13,{"date":599,"open":600,"high":601,"low":600,"close":601,"change":531,"percent_change":532,"volume":466,"transactions":9,"vwap":601},"2026-04-23",10.03,10.032,{"date":603,"open":593,"high":593,"low":593,"close":593,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":593},"2026-04-22",{"date":605,"open":590,"high":590,"low":590,"close":590,"change":240,"percent_change":241,"volume":466,"transactions":9,"vwap":590},"2026-04-21",{"date":607,"open":608,"high":608,"low":608,"close":608,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":608},"2026-04-20",10.055,{"date":610,"open":608,"high":608,"low":608,"close":608,"change":396,"percent_change":397,"volume":466,"transactions":9,"vwap":608},"2026-04-17",{"date":612,"open":613,"high":613,"low":613,"close":613,"change":240,"percent_change":241,"volume":466,"transactions":9,"vwap":613},"2026-04-16",10.025,{"date":615,"open":593,"high":593,"low":593,"close":593,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":593},"2026-04-15",{"date":617,"open":593,"high":593,"low":593,"close":593,"change":337,"percent_change":338,"volume":466,"transactions":9,"vwap":593},"2026-04-14",{"date":619,"open":613,"high":613,"low":613,"close":613,"change":396,"percent_change":397,"volume":466,"transactions":9,"vwap":613},"2026-04-13",{"date":621,"open":493,"high":493,"low":493,"close":493,"change":185,"percent_change":504,"volume":466,"transactions":9,"vwap":493},"2026-04-10",{"date":623,"open":613,"high":613,"low":613,"close":613,"change":547,"percent_change":77,"volume":466,"transactions":9,"vwap":613},"2026-04-09",{"date":625,"open":626,"high":626,"low":626,"close":626,"change":627,"percent_change":628,"volume":466,"transactions":9,"vwap":626},"2026-04-08",10.011,0.038,0.38,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":632,"percent_change":240,"volume":466,"transactions":9,"vwap":631},"2026-04-07",9.973,-0.002,{"date":634,"open":444,"high":444,"low":444,"close":444,"change":255,"percent_change":256,"volume":466,"transactions":9,"vwap":444},"2026-04-06",{"date":636,"open":459,"high":459,"low":459,"close":459,"change":383,"percent_change":384,"volume":466,"transactions":9,"vwap":459},"2026-04-02",{"date":638,"open":317,"high":317,"low":317,"close":317,"change":639,"percent_change":640,"volume":466,"transactions":9,"vwap":317},"2026-04-01",0.011,0.11,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":466,"transactions":9,"vwap":643},"2026-03-31",9.924,0.075,0.76,{"date":647,"open":648,"high":648,"low":648,"close":648,"change":649,"percent_change":213,"volume":466,"transactions":9,"vwap":648},"2026-03-30",9.849,-0.036,{"date":651,"open":309,"high":309,"low":309,"close":309,"change":227,"percent_change":228,"volume":466,"transactions":9,"vwap":309},"2026-03-27",{"date":653,"open":403,"high":403,"low":654,"close":654,"change":655,"percent_change":656,"volume":466,"transactions":9,"vwap":654},"2026-03-26",9.901,-0.044,-0.44,{"date":658,"open":375,"high":375,"low":375,"close":375,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":375},"2026-03-25",{"date":660,"open":317,"high":317,"low":317,"close":317,"change":661,"percent_change":662,"volume":466,"transactions":9,"vwap":317},"2026-03-24",-0.019,-0.19,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":666,"percent_change":667,"volume":466,"transactions":9,"vwap":665},"2026-03-23",9.954,0.039,0.39,{"date":669,"open":292,"high":292,"low":292,"close":292,"change":310,"percent_change":311,"volume":466,"transactions":9,"vwap":292},"2026-03-20",{"date":671,"open":342,"high":342,"low":342,"close":342,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":342},"2026-03-19",{"date":673,"open":351,"high":351,"low":351,"close":351,"change":185,"percent_change":504,"volume":466,"transactions":9,"vwap":351},"2026-03-18",{"date":675,"open":327,"high":327,"low":327,"close":327,"change":337,"percent_change":338,"volume":466,"transactions":9,"vwap":327},"2026-03-17",{"date":677,"open":342,"high":342,"low":342,"close":342,"change":337,"percent_change":338,"volume":466,"transactions":9,"vwap":342},"2026-03-16",{"date":679,"open":375,"high":375,"low":375,"close":375,"change":198,"percent_change":199,"volume":466,"transactions":9,"vwap":375},"2026-03-13",{"date":681,"open":351,"high":351,"low":351,"close":351,"change":310,"percent_change":311,"volume":466,"transactions":9,"vwap":351},"2026-03-12",{"date":683,"open":490,"high":490,"low":490,"close":490,"change":240,"percent_change":241,"volume":466,"transactions":9,"vwap":490},"2026-03-11",{"date":685,"open":613,"high":613,"low":613,"close":613,"change":198,"percent_change":199,"volume":466,"transactions":9,"vwap":613},"2026-03-10",{"date":687,"open":590,"high":590,"low":590,"close":590,"change":688,"percent_change":689,"volume":466,"transactions":9,"vwap":590},"2026-03-09",0.026,0.26,{"date":691,"open":692,"high":692,"low":692,"close":692,"change":693,"percent_change":694,"volume":466,"transactions":9,"vwap":692},"2026-03-06",10.0089998,-0.026,-0.26,{"date":696,"open":590,"high":590,"low":590,"close":590,"change":240,"percent_change":241,"volume":466,"transactions":9,"vwap":590},"2026-03-05",{"date":698,"open":608,"high":608,"low":608,"close":608,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":608},"2026-03-04",{"date":700,"open":593,"high":593,"low":593,"close":593,"change":460,"percent_change":461,"volume":466,"transactions":9,"vwap":593},"2026-03-03",{"date":702,"open":703,"high":703,"low":703,"close":703,"change":333,"percent_change":310,"volume":466,"transactions":9,"vwap":703},"2026-03-02",10.06,{"date":705,"open":706,"high":706,"low":706,"close":706,"change":198,"percent_change":199,"volume":466,"transactions":9,"vwap":706},"2026-02-27",10.065,{"date":708,"open":709,"high":709,"low":709,"close":709,"change":267,"percent_change":279,"volume":466,"transactions":9,"vwap":709},"2026-02-26",10.075,{"date":711,"open":712,"high":712,"low":712,"close":712,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":712},"2026-02-25",10.115,{"date":714,"open":712,"high":712,"low":712,"close":712,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":712},"2026-02-24",{"date":716,"open":712,"high":712,"low":712,"close":712,"change":198,"percent_change":199,"volume":466,"transactions":9,"vwap":712},"2026-02-23",{"date":718,"open":22,"high":22,"low":22,"close":22,"change":383,"percent_change":384,"volume":466,"transactions":9,"vwap":22},"2026-02-20",{"date":720,"open":721,"high":721,"low":721,"close":721,"change":333,"percent_change":310,"volume":466,"transactions":9,"vwap":721},"2026-02-19",10.11,{"date":723,"open":712,"high":712,"low":712,"close":712,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":712},"2026-02-18",{"date":725,"open":726,"high":726,"low":726,"close":726,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":726},"2026-02-17",10.105,{"date":728,"open":726,"high":726,"low":726,"close":726,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":726},"2026-02-13",{"date":730,"open":731,"high":731,"low":731,"close":731,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":731},"2026-02-12",10.095,{"date":733,"open":731,"high":731,"low":731,"close":731,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":731},"2026-02-11",{"date":735,"open":731,"high":731,"low":731,"close":731,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":731},"2026-02-10",{"date":737,"open":731,"high":731,"low":731,"close":731,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":731},"2026-02-09",{"date":739,"open":731,"high":731,"low":731,"close":731,"change":337,"percent_change":338,"volume":466,"transactions":9,"vwap":731},"2026-02-06",{"date":741,"open":709,"high":709,"low":709,"close":709,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":709},"2026-02-05",{"date":743,"open":709,"high":709,"low":709,"close":709,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":709},"2026-02-04",{"date":745,"open":709,"high":709,"low":709,"close":709,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":709},"2026-02-03",{"date":747,"open":709,"high":709,"low":709,"close":709,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":709},"2026-02-02",{"date":749,"open":709,"high":709,"low":709,"close":709,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":709},"2026-01-30",{"date":751,"open":706,"high":706,"low":706,"close":706,"change":752,"percent_change":753,"volume":466,"transactions":9,"vwap":706},"2026-01-29",-0.045,-0.45,{"date":755,"open":721,"high":721,"low":721,"close":721,"change":333,"percent_change":310,"volume":466,"transactions":9,"vwap":721},"2026-01-28",{"date":757,"open":712,"high":712,"low":712,"close":712,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":712},"2026-01-27",{"date":759,"open":712,"high":712,"low":712,"close":712,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":712},"2026-01-26",{"date":761,"open":712,"high":712,"low":712,"close":712,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":712},"2026-01-23",{"date":763,"open":712,"high":712,"low":712,"close":712,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":712},"2026-01-22",{"date":765,"open":726,"high":726,"low":726,"close":726,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":726},"2026-01-21",{"date":767,"open":731,"high":731,"low":731,"close":731,"change":198,"percent_change":199,"volume":466,"transactions":9,"vwap":731},"2026-01-20",{"date":769,"open":726,"high":726,"low":726,"close":726,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":726},"2026-01-16",{"date":771,"open":726,"high":726,"low":726,"close":726,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":726},"2026-01-15",{"date":773,"open":726,"high":726,"low":726,"close":726,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":726},"2026-01-14",{"date":775,"open":726,"high":726,"low":726,"close":726,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":726},"2026-01-13",{"date":777,"open":726,"high":726,"low":726,"close":726,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":726},"2026-01-12",{"date":779,"open":726,"high":726,"low":726,"close":726,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":726},"2026-01-09",{"date":781,"open":731,"high":731,"low":731,"close":731,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":731},"2026-01-08",{"date":783,"open":731,"high":731,"low":731,"close":731,"change":198,"percent_change":199,"volume":466,"transactions":9,"vwap":731},"2026-01-07",{"date":785,"open":726,"high":726,"low":726,"close":726,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":726},"2026-01-06",{"date":787,"open":731,"high":731,"low":731,"close":731,"change":547,"percent_change":77,"volume":466,"transactions":9,"vwap":731},"2026-01-05",{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":466,"transactions":9,"vwap":790},"2026-01-02",10.081,0.006,0.06,{"date":794,"open":709,"high":709,"low":709,"close":709,"change":198,"percent_change":199,"volume":466,"transactions":9,"vwap":709},"2025-12-31",{"date":796,"open":797,"high":797,"low":797,"close":797,"change":267,"percent_change":279,"volume":466,"transactions":9,"vwap":797},"2025-12-30",10.085,{"date":799,"open":22,"high":22,"low":22,"close":22,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":22},"2025-12-29",{"date":801,"open":712,"high":712,"low":712,"close":712,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":712},"2025-12-26",{"date":803,"open":712,"high":712,"low":712,"close":712,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":712},"2025-12-24",{"date":805,"open":806,"high":806,"low":726,"close":726,"change":246,"percent_change":247,"volume":807,"transactions":9,"vwap":726},"2025-12-23",10.106,200,{"date":809,"open":731,"high":731,"low":731,"close":731,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":731},"2025-12-22",{"date":811,"open":731,"high":731,"low":731,"close":731,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":731},"2025-12-19",{"date":813,"open":731,"high":731,"low":731,"close":731,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":731},"2025-12-18",{"date":815,"open":797,"high":797,"low":797,"close":797,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":797},"2025-12-17",{"date":817,"open":797,"high":797,"low":797,"close":797,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":797},"2025-12-16",{"date":819,"open":709,"high":709,"low":709,"close":709,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":709},"2025-12-15",{"date":821,"open":709,"high":709,"low":709,"close":709,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":709},"2025-12-12",{"date":823,"open":709,"high":709,"low":709,"close":709,"change":198,"percent_change":199,"volume":466,"transactions":9,"vwap":709},"2025-12-11",{"date":825,"open":797,"high":797,"low":797,"close":797,"change":396,"percent_change":397,"volume":466,"transactions":9,"vwap":797},"2025-12-10",{"date":827,"open":608,"high":608,"low":608,"close":608,"change":198,"percent_change":199,"volume":466,"transactions":9,"vwap":608},"2025-12-09",{"date":829,"open":706,"high":706,"low":706,"close":706,"change":198,"percent_change":199,"volume":466,"transactions":9,"vwap":706},"2025-12-08",{"date":831,"open":709,"high":709,"low":709,"close":709,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":709},"2025-12-05",{"date":833,"open":709,"high":709,"low":709,"close":709,"change":198,"percent_change":199,"volume":466,"transactions":9,"vwap":709},"2025-12-04",{"date":835,"open":797,"high":797,"low":797,"close":797,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":797},"2025-12-03",{"date":837,"open":709,"high":709,"low":709,"close":709,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":709},"2025-12-02",{"date":839,"open":706,"high":706,"low":706,"close":706,"change":198,"percent_change":199,"volume":466,"transactions":9,"vwap":706},"2025-12-01",{"date":841,"open":709,"high":709,"low":709,"close":709,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":709},"2025-11-28",{"date":843,"open":706,"high":706,"low":706,"close":706,"change":185,"percent_change":504,"volume":466,"transactions":9,"vwap":706},"2025-11-26",{"date":845,"open":731,"high":731,"low":731,"close":731,"change":396,"percent_change":397,"volume":466,"transactions":9,"vwap":731},"2025-11-25",{"date":847,"open":706,"high":706,"low":706,"close":706,"change":848,"percent_change":849,"volume":466,"transactions":9,"vwap":706},"2025-11-24",0.016,0.16,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":853,"percent_change":854,"volume":466,"transactions":9,"vwap":852},"2025-11-21",10.049,0.032,0.32,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":337,"volume":466,"transactions":9,"vwap":857},"2025-11-20",10.017,0.002,{"date":860,"open":575,"high":575,"low":575,"close":575,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":575},"2025-11-19",{"date":862,"open":575,"high":575,"low":575,"close":575,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":575},"2025-11-18",{"date":864,"open":575,"high":575,"low":575,"close":575,"change":198,"percent_change":199,"volume":466,"transactions":9,"vwap":575},"2025-11-17",{"date":866,"open":613,"high":613,"low":613,"close":613,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":613},"2025-11-14",{"date":868,"open":613,"high":613,"low":613,"close":613,"change":185,"percent_change":504,"volume":466,"transactions":9,"vwap":613},"2025-11-13",{"date":870,"open":608,"high":608,"low":608,"close":608,"change":198,"percent_change":199,"volume":466,"transactions":9,"vwap":608},"2025-11-12",{"date":872,"open":706,"high":706,"low":706,"close":706,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":706},"2025-11-11",{"date":874,"open":608,"high":608,"low":608,"close":608,"change":396,"percent_change":397,"volume":466,"transactions":9,"vwap":608},"2025-11-10",{"date":876,"open":613,"high":613,"low":613,"close":613,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":613},"2025-11-07",{"date":878,"open":613,"high":613,"low":613,"close":613,"change":526,"percent_change":527,"volume":466,"transactions":9,"vwap":613},"2025-11-06",{"date":880,"open":857,"high":857,"low":857,"close":857,"change":881,"percent_change":882,"volume":466,"transactions":9,"vwap":857},"2025-11-05",0.007,0.07,{"date":884,"open":885,"high":885,"low":885,"close":885,"change":333,"percent_change":310,"volume":221,"transactions":9,"vwap":885},"2025-11-04",10.01,{"date":887,"open":575,"high":575,"low":575,"close":575,"change":460,"percent_change":461,"volume":466,"transactions":9,"vwap":575},"2025-11-03",{"date":889,"open":600,"high":600,"low":600,"close":600,"change":333,"percent_change":310,"volume":466,"transactions":9,"vwap":600},"2025-10-31",{"date":891,"open":590,"high":590,"low":590,"close":590,"change":892,"percent_change":234,"volume":466,"transactions":9,"vwap":590},"2025-10-30",-0.055,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":521,"percent_change":522,"volume":466,"transactions":9,"vwap":895},"2025-10-29",10.09,{"date":897,"open":712,"high":712,"low":712,"close":712,"change":333,"percent_change":310,"volume":466,"transactions":9,"vwap":712},"2025-10-28",{"date":899,"open":900,"high":900,"low":900,"close":900,"change":337,"percent_change":338,"volume":466,"transactions":9,"vwap":900},"2025-10-27",10.12,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":255,"percent_change":256,"volume":466,"transactions":9,"vwap":903},"2025-10-24",10.1,{"date":905,"open":709,"high":709,"low":709,"close":709,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":709},"2025-10-23",{"date":907,"open":709,"high":709,"low":709,"close":709,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":709},"2025-10-22",{"date":909,"open":709,"high":709,"low":709,"close":709,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":709},"2025-10-21",{"date":911,"open":709,"high":709,"low":709,"close":709,"change":383,"percent_change":384,"volume":221,"transactions":9,"vwap":709},"2025-10-20",{"date":913,"open":703,"high":703,"low":703,"close":703,"change":383,"percent_change":384,"volume":466,"transactions":9,"vwap":703},"2025-10-17",{"date":915,"open":593,"high":593,"low":593,"close":593,"change":476,"percent_change":477,"volume":466,"transactions":9,"vwap":593},"2025-10-16",{"date":917,"open":918,"high":918,"low":918,"close":918,"change":848,"percent_change":849,"volume":466,"transactions":9,"vwap":918},"2025-10-15",10.056,{"date":920,"open":921,"high":921,"low":921,"close":921,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":921},"2025-10-14",10.04,{"date":923,"open":600,"high":600,"low":600,"close":600,"change":148,"percent_change":554,"volume":466,"transactions":9,"vwap":600},"2025-10-13",{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":928,"volume":466,"transactions":9,"vwap":926},"2025-10-10",9.99,-0.035,-0.35,{"date":930,"open":931,"high":931,"low":613,"close":613,"change":521,"percent_change":522,"volume":466,"transactions":9,"vwap":613},"2025-10-09",10.05,{"date":933,"open":931,"high":931,"low":931,"close":931,"change":198,"percent_change":199,"volume":466,"transactions":9,"vwap":931},"2025-10-08",{"date":935,"open":703,"high":703,"low":703,"close":703,"change":333,"percent_change":310,"volume":466,"transactions":9,"vwap":703},"2025-10-07",{"date":937,"open":706,"high":706,"low":706,"close":706,"change":221,"percent_change":221,"volume":221,"transactions":9,"vwap":706},"2025-10-06",{"date":939,"open":706,"high":706,"low":706,"close":706,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":706},"2025-10-03",{"date":941,"open":706,"high":706,"low":706,"close":706,"change":221,"percent_change":221,"volume":221,"transactions":9,"vwap":706},"2025-10-02",{"date":943,"open":706,"high":706,"low":706,"close":706,"change":383,"percent_change":384,"volume":466,"transactions":9,"vwap":706},"2025-10-01",{"date":945,"open":931,"high":931,"low":931,"close":931,"change":946,"percent_change":198,"volume":466,"transactions":9,"vwap":931},"2025-09-30",-0.001,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":466,"transactions":9,"vwap":949},"2025-09-29",10.051,-0.034,-0.34,{"date":953,"open":797,"high":797,"low":797,"close":797,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":797},"2025-09-26",{"date":955,"open":709,"high":709,"low":709,"close":709,"change":240,"percent_change":241,"volume":466,"transactions":9,"vwap":709},"2025-09-25",{"date":957,"open":731,"high":731,"low":731,"close":731,"change":460,"percent_change":461,"volume":466,"transactions":9,"vwap":731},"2025-09-24",{"date":959,"open":721,"high":721,"low":721,"close":721,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":721},"2025-09-23",{"date":961,"open":721,"high":721,"low":721,"close":721,"change":962,"percent_change":396,"volume":221,"transactions":9,"vwap":721},"2025-09-22",0.003,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":858,"percent_change":337,"volume":466,"transactions":9,"vwap":965},"2025-09-19",10.107,{"date":967,"open":726,"high":726,"low":726,"close":726,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":726},"2025-09-18",{"date":969,"open":731,"high":731,"low":731,"close":731,"change":460,"percent_change":461,"volume":466,"transactions":9,"vwap":731},"2025-09-17",{"date":971,"open":721,"high":721,"low":721,"close":721,"change":293,"percent_change":294,"volume":221,"transactions":9,"vwap":721},"2025-09-16",{"date":973,"open":726,"high":726,"low":726,"close":726,"change":383,"percent_change":384,"volume":466,"transactions":9,"vwap":726},"2025-09-15",{"date":975,"open":895,"high":895,"low":895,"close":895,"change":333,"percent_change":310,"volume":466,"transactions":9,"vwap":895},"2025-09-12",{"date":977,"open":731,"high":731,"low":731,"close":731,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":731},"2025-09-11",{"date":979,"open":797,"high":797,"low":797,"close":797,"change":293,"percent_change":294,"volume":466,"transactions":9,"vwap":797},"2025-09-10",{"date":981,"open":982,"high":982,"low":982,"close":982,"change":333,"percent_change":310,"volume":466,"transactions":9,"vwap":982},"2025-09-09",10.08,{"date":984,"open":797,"high":797,"low":797,"close":797,"change":293,"percent_change":294,"volume":466,"transactions":9,"vwap":797},"2025-09-08",{"date":986,"open":982,"high":982,"low":982,"close":982,"change":383,"percent_change":384,"volume":221,"transactions":9,"vwap":982},"2025-09-05",{"date":988,"open":706,"high":706,"low":706,"close":706,"change":337,"percent_change":338,"volume":466,"transactions":9,"vwap":706},"2025-09-04",{"date":990,"open":931,"high":931,"low":593,"close":593,"change":337,"percent_change":338,"volume":466,"transactions":9,"vwap":593},"2025-09-03",{"date":992,"open":613,"high":613,"low":613,"close":613,"change":240,"percent_change":241,"volume":466,"transactions":9,"vwap":613},"2025-09-02",{"date":994,"open":593,"high":593,"low":593,"close":593,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":593},"2025-08-29",{"date":996,"open":931,"high":931,"low":593,"close":593,"change":310,"percent_change":311,"volume":466,"transactions":9,"vwap":593},"2025-08-28",{"date":998,"open":731,"high":731,"low":731,"close":731,"change":293,"percent_change":294,"volume":466,"transactions":9,"vwap":731},"2025-08-27",{"date":1000,"open":895,"high":895,"low":895,"close":895,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":895},"2025-08-26",{"date":1002,"open":982,"high":982,"low":982,"close":982,"change":333,"percent_change":310,"volume":466,"transactions":9,"vwap":982},"2025-08-25",{"date":1004,"open":797,"high":797,"low":797,"close":797,"change":1005,"percent_change":155,"volume":466,"transactions":9,"vwap":797},"2025-08-22",0.055,{"date":1007,"open":600,"high":600,"low":600,"close":600,"change":460,"percent_change":461,"volume":466,"transactions":9,"vwap":600},"2025-08-21",{"date":1009,"open":593,"high":593,"low":593,"close":593,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":593},"2025-08-20",{"date":1011,"open":931,"high":931,"low":593,"close":593,"change":221,"percent_change":221,"volume":807,"transactions":9,"vwap":593},"2025-08-19",{"date":1013,"open":593,"high":593,"low":593,"close":593,"change":221,"percent_change":221,"volume":221,"transactions":9,"vwap":593},"2025-08-18",{"date":1015,"open":593,"high":593,"low":593,"close":593,"change":293,"percent_change":294,"volume":466,"transactions":9,"vwap":593},"2025-08-15",{"date":1017,"open":921,"high":921,"low":921,"close":921,"change":1018,"percent_change":1019,"volume":221,"transactions":9,"vwap":921},"2025-08-14",-0.021,-0.21,{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":1023,"percent_change":1024,"volume":221,"transactions":9,"vwap":1022},"2025-08-13",10.061,0.023,0.23,{"date":1026,"open":1027,"high":1027,"low":1027,"close":1027,"change":526,"percent_change":527,"volume":466,"transactions":9,"vwap":1027},"2025-08-12",10.038,{"date":1029,"open":600,"high":600,"low":600,"close":600,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":600},"2025-08-11",{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":293,"percent_change":294,"volume":466,"transactions":9,"vwap":1032},"2025-08-08",10.02,{"date":1034,"open":575,"high":575,"low":575,"close":575,"change":198,"percent_change":199,"volume":221,"transactions":9,"vwap":575},"2025-08-07",{"date":1036,"open":613,"high":613,"low":613,"close":613,"change":246,"percent_change":247,"volume":221,"transactions":9,"vwap":613},"2025-08-06",{"date":1038,"open":575,"high":575,"low":575,"close":575,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":575},"2025-08-05",{"date":1040,"open":575,"high":575,"low":575,"close":575,"change":337,"percent_change":338,"volume":466,"transactions":9,"vwap":575},"2025-08-04",{"date":1042,"open":493,"high":493,"low":493,"close":493,"change":383,"percent_change":384,"volume":466,"transactions":9,"vwap":493},"2025-08-01",{"date":1044,"open":332,"high":332,"low":332,"close":332,"change":184,"percent_change":185,"volume":466,"transactions":9,"vwap":332},"2025-07-31",{"date":1046,"open":1047,"high":1047,"low":1047,"close":1047,"change":1048,"percent_change":1049,"volume":466,"transactions":9,"vwap":1047},"2025-07-30",9.983,-0.062,-0.62,{"date":1051,"open":593,"high":593,"low":593,"close":593,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":593},"2025-07-29",{"date":1053,"open":590,"high":590,"low":590,"close":590,"change":198,"percent_change":199,"volume":466,"transactions":9,"vwap":590},"2025-07-28",{"date":1055,"open":593,"high":593,"low":593,"close":593,"change":293,"percent_change":294,"volume":466,"transactions":9,"vwap":593},"2025-07-25",{"date":1057,"open":921,"high":921,"low":921,"close":921,"change":333,"percent_change":310,"volume":466,"transactions":9,"vwap":921},"2025-07-24",{"date":1059,"open":593,"high":593,"low":593,"close":593,"change":293,"percent_change":294,"volume":466,"transactions":9,"vwap":593},"2025-07-23",{"date":1061,"open":921,"high":921,"low":921,"close":921,"change":383,"percent_change":384,"volume":466,"transactions":9,"vwap":921},"2025-07-22",{"date":1063,"open":885,"high":613,"low":885,"close":613,"change":383,"percent_change":384,"volume":466,"transactions":9,"vwap":613},"2025-07-21",{"date":1065,"open":885,"high":885,"low":885,"close":885,"change":246,"percent_change":247,"volume":466,"transactions":9,"vwap":885},"2025-07-18",{"date":1067,"open":356,"high":356,"low":356,"close":356,"change":293,"percent_change":294,"volume":466,"transactions":9,"vwap":356},"2025-07-17",{"date":1069,"open":493,"high":493,"low":493,"close":493,"change":337,"percent_change":338,"volume":221,"transactions":9,"vwap":493},"2025-07-16",{"date":1071,"open":444,"high":444,"low":444,"close":444,"change":521,"percent_change":522,"volume":466,"transactions":9,"vwap":444},"2025-07-15",{"date":1073,"open":356,"high":356,"low":356,"close":356,"change":293,"percent_change":294,"volume":466,"transactions":9,"vwap":356},"2025-07-14",{"date":1075,"open":493,"high":493,"low":493,"close":493,"change":240,"percent_change":241,"volume":807,"transactions":9,"vwap":493},"2025-07-11",{"date":1077,"open":575,"high":575,"low":575,"close":575,"change":221,"percent_change":221,"volume":466,"transactions":9,"vwap":575},"2025-07-10",{"date":1079,"open":575,"high":575,"low":575,"close":575,"change":383,"percent_change":384,"volume":466,"transactions":9,"vwap":575},"2025-07-09",{"date":1081,"open":356,"high":356,"low":356,"close":356,"change":460,"percent_change":461,"volume":466,"transactions":9,"vwap":356},"2025-07-08",{"date":1083,"open":575,"high":575,"low":575,"close":575,"change":185,"percent_change":504,"volume":466,"transactions":9,"vwap":575},"2025-07-07",{"date":1085,"open":593,"high":593,"low":593,"close":593,"change":1086,"percent_change":1087,"volume":466,"transactions":9,"vwap":593},"2025-07-03",-0.08,-0.79,{"date":1089,"open":900,"high":22,"low":900,"close":22,"change":246,"percent_change":247,"volume":1090,"transactions":9,"vwap":22},"2025-07-02",800,{"date":1092,"open":712,"high":712,"low":712,"close":712,"change":198,"percent_change":199,"volume":466,"transactions":9,"vwap":712},"2025-07-01",{"date":177,"open":22,"high":22,"low":22,"close":22,"change":221,"percent_change":221,"volume":1094,"transactions":9,"vwap":22},700]