[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OGSP":3,"homepage-market-summary":25,"stock-historical-OGSP":168},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"OGSP","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 High Grade Structured Products ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},5.6343,0.5592,"Monthly",{"close":17,"open":17,"high":17,"low":17,"prev_close":17,"change":18,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},9.925,0,11.1281,10.14,9.19,214.09737270517928,77.4,623,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":148},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"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",[70,78,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":77},"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":77},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":77},"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",[93,98,103,109,114,119,124,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":108},"Healthcare","XLV",-0.17,167.09,false,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.47,63.75,{"name":125,"etf":126,"change":40,"price":127,"is_up":11},"Industrials","XLI",171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":164,"name":165,"price":166,"change":167,"is_up":108},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":173,"period_low":21,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":17,"start_date":177,"end_date":5},10.16,2064,753338.440549,-1.24,"2025-04-23",[179,182,189,197,203,208,213,219,222,228,232,238,244,251,258,265,270,275,281,285,291,295,300,304,308,314,320,325,329,332,335,338,341,345,348,351,354,358,362,365,370,373,376,381,386,389,393,399,403,407,411,415,419,422,426,430,434,438,442,450,454,458,460,462,464,466,468,470,472,476,479,481,484,486,488,490,492,494,496,498,500,503,505,507,509,511,513,515,517,519,521,523,525,527,529,531,533,535,537,539,541,543,545,547,549,551,553,555,557,559,561,564,569,572,574,576,579,581,583,585,587,589,591,593,595,597,599,601,603,605,607,609,611,613,615,617,619,621,623,626,628,630,632,634,636,638,641,643,645,647,649,652,654,657,660,663,666,668,670,673,676,679,681,684,687,689,691,694,696,698,700,702,704,707,709,712,714,716,718,720,724,726,729,731,733,737,739,743,745,747,749,751,755,758,761,763,765,767,769,771,773,775,778,780,782,784,786,788,790,792,794,796,800,804,806,808,810,812,814,817,822,824,826,828,830,832,834,837,839,841,843,846,848,852,854,856,858,860,864,866,868,870,872,874,878,882,884,886,888,890,892,894,896,898,900,902,904,906,908,910,912,914,916,918,920,922,924,926,928,930,932,934,936,938,940,942,944,946,948,950,952,954,957,962,964,966,968,970,972,974,976,978,980,982,984,986,988,990,992,995,997,999,1001,1004,1006,1009,1011,1013,1015,1017,1020,1022,1025,1027,1030,1032,1034,1036,1038,1040,1042,1044,1046,1049,1051,1053,1055,1057,1059,1061,1063,1067,1069,1072,1074,1078,1080,1082,1084,1086,1089,1091,1093,1095,1099,1101,1103,1105,1107,1111,1116,1118,1120,1122,1124,1127,1129,1131,1133,1136,1138,1141,1143,1146,1148],{"date":5,"open":17,"high":17,"low":17,"close":17,"change":18,"percent_change":18,"volume":19,"transactions":180,"vwap":181},11,9.9237,{"date":183,"open":17,"high":17,"low":17,"close":17,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",0.005,0.05,17.1281,14,9.9325,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",9.92,0.01,0.1,13.1281,13,9.9192,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":18,"percent_change":18,"volume":200,"transactions":201,"vwap":202},"2026-09-30",9.91,62.1281,43,9.9234,{"date":204,"open":199,"high":199,"low":199,"close":199,"change":205,"percent_change":206,"volume":194,"transactions":195,"vwap":207},"2026-09-29",-0.05,-0.5,9.9116,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":205,"volume":194,"transactions":195,"vwap":212},"2026-09-28",9.96,-0.005,9.9586,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":184,"percent_change":185,"volume":216,"transactions":217,"vwap":218},"2026-09-25",9.965,12.1281,12,9.9665,{"date":220,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":205,"volume":216,"transactions":195,"vwap":221},"2026-09-24",9.9654,{"date":223,"open":215,"high":215,"low":215,"close":215,"change":224,"percent_change":225,"volume":226,"transactions":187,"vwap":227},"2026-09-23",-0.015,-0.15,15.1281,9.9776,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":231},"2026-09-22",9.98,9.9821,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":184,"percent_change":185,"volume":235,"transactions":236,"vwap":237},"2026-09-21",9.97,28.1281,15,9.9562,{"date":239,"open":215,"high":215,"low":215,"close":215,"change":240,"percent_change":241,"volume":242,"transactions":187,"vwap":243},"2026-09-18",-0.01,-0.1,16.1281,9.9715,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":146,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-17",9.975,0.4,170.0941,20,9.9749,{"date":252,"open":253,"high":253,"low":253,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":221},"2026-09-16",9.935,-0.03,-0.3,95.027749,22,{"date":259,"open":215,"high":215,"low":215,"close":215,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-15",0.035,0.35,240.1281,17,9.9649,{"date":266,"open":234,"high":234,"low":191,"close":267,"change":211,"percent_change":205,"volume":268,"transactions":249,"vwap":269},"2026-09-14",9.93,2514.1281,9.9261,{"date":271,"open":272,"high":272,"low":253,"close":253,"change":211,"percent_change":205,"volume":273,"transactions":187,"vwap":274},"2026-09-11",9.94,212.1281,9.9409,{"date":276,"open":277,"high":250,"low":272,"close":272,"change":240,"percent_change":241,"volume":278,"transactions":279,"vwap":280},"2026-09-10",9.95,453.1281,19,9.9625,{"date":282,"open":234,"high":234,"low":277,"close":277,"change":254,"percent_change":255,"volume":283,"transactions":284,"vwap":234},"2026-09-09",2214.1281,38,{"date":286,"open":287,"high":287,"low":230,"close":230,"change":18,"percent_change":18,"volume":288,"transactions":289,"vwap":290},"2026-09-08",10.01,223.1281,18,10.0081,{"date":292,"open":230,"high":230,"low":230,"close":230,"change":184,"percent_change":185,"volume":293,"transactions":187,"vwap":294},"2026-09-04",22.1281,9.989,{"date":296,"open":246,"high":246,"low":246,"close":246,"change":184,"percent_change":185,"volume":297,"transactions":298,"vwap":299},"2026-09-03",78.1281,16,9.9868,{"date":301,"open":234,"high":234,"low":234,"close":234,"change":18,"percent_change":18,"volume":302,"transactions":298,"vwap":303},"2026-09-02",89.0281,9.9807,{"date":305,"open":234,"high":234,"low":234,"close":234,"change":211,"percent_change":205,"volume":306,"transactions":236,"vwap":307},"2026-09-01",14.1281,9.9663,{"date":309,"open":246,"high":246,"low":246,"close":246,"change":310,"percent_change":311,"volume":312,"transactions":263,"vwap":313},"2026-08-31",-0.0187,-0.19,128.1281,9.9891,{"date":315,"open":316,"high":316,"low":316,"close":316,"change":317,"percent_change":318,"volume":194,"transactions":187,"vwap":319},"2026-08-28",9.9937,-0.0313,-0.31,9.9903,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":184,"percent_change":185,"volume":323,"transactions":187,"vwap":324},"2026-08-27",10.025,31.1281,10.0228,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":18,"percent_change":18,"volume":306,"transactions":187,"vwap":328},"2026-08-26",10.02,10.0205,{"date":330,"open":327,"high":327,"low":327,"close":327,"change":192,"percent_change":193,"volume":216,"transactions":217,"vwap":331},"2026-08-25",10.0219,{"date":333,"open":287,"high":287,"low":287,"close":287,"change":18,"percent_change":18,"volume":19,"transactions":217,"vwap":334},"2026-08-24",10.0117,{"date":336,"open":287,"high":287,"low":287,"close":287,"change":18,"percent_change":18,"volume":216,"transactions":217,"vwap":337},"2026-08-21",10.0094,{"date":339,"open":287,"high":287,"low":287,"close":287,"change":211,"percent_change":205,"volume":194,"transactions":195,"vwap":340},"2026-08-20",10.0093,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":184,"percent_change":185,"volume":216,"transactions":217,"vwap":344},"2026-08-19",10.015,10.0185,{"date":346,"open":287,"high":287,"low":287,"close":287,"change":18,"percent_change":18,"volume":194,"transactions":195,"vwap":347},"2026-08-18",10.0114,{"date":349,"open":287,"high":287,"low":287,"close":287,"change":18,"percent_change":18,"volume":194,"transactions":195,"vwap":350},"2026-08-17",10.0108,{"date":352,"open":287,"high":287,"low":287,"close":287,"change":184,"percent_change":185,"volume":216,"transactions":195,"vwap":353},"2026-08-14",10.0133,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":184,"percent_change":185,"volume":216,"transactions":217,"vwap":357},"2026-08-13",10.005,10.0045,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":18,"percent_change":18,"volume":306,"transactions":187,"vwap":361},"2026-08-12",10,10.0042,{"date":363,"open":360,"high":360,"low":360,"close":360,"change":184,"percent_change":185,"volume":226,"transactions":236,"vwap":364},"2026-08-11",10.0032,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":18,"percent_change":18,"volume":368,"transactions":263,"vwap":369},"2026-08-10",9.995,16.2481,9.9912,{"date":371,"open":367,"high":367,"low":367,"close":367,"change":18,"percent_change":18,"volume":186,"transactions":195,"vwap":372},"2026-08-07",10.0024,{"date":374,"open":367,"high":367,"low":367,"close":367,"change":184,"percent_change":185,"volume":194,"transactions":195,"vwap":375},"2026-08-06",10.0163,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":184,"percent_change":185,"volume":379,"transactions":236,"vwap":380},"2026-08-05",9.99,34.1281,9.9818,{"date":382,"open":383,"high":383,"low":383,"close":383,"change":184,"percent_change":185,"volume":384,"transactions":195,"vwap":385},"2026-08-04",9.985,12.4671,9.9866,{"date":387,"open":230,"high":230,"low":230,"close":230,"change":18,"percent_change":18,"volume":306,"transactions":236,"vwap":388},"2026-08-03",9.9746,{"date":390,"open":230,"high":230,"low":230,"close":230,"change":18,"percent_change":18,"volume":391,"transactions":289,"vwap":392},"2026-07-31",75.6291,9.9958,{"date":394,"open":230,"high":230,"low":230,"close":230,"change":395,"percent_change":396,"volume":397,"transactions":217,"vwap":398},"2026-07-30",-0.04,-0.4,11.6291,9.9844,{"date":400,"open":327,"high":327,"low":327,"close":327,"change":18,"percent_change":18,"volume":401,"transactions":217,"vwap":402},"2026-07-29",13.6291,10.0195,{"date":404,"open":327,"high":327,"low":327,"close":327,"change":18,"percent_change":18,"volume":405,"transactions":195,"vwap":406},"2026-07-28",12.6291,10.0168,{"date":408,"open":327,"high":327,"low":327,"close":327,"change":192,"percent_change":193,"volume":409,"transactions":195,"vwap":410},"2026-07-27",22.6291,10.0162,{"date":412,"open":287,"high":287,"low":287,"close":287,"change":18,"percent_change":18,"volume":413,"transactions":187,"vwap":414},"2026-07-24",14.6291,10.0159,{"date":416,"open":287,"high":287,"low":287,"close":287,"change":211,"percent_change":205,"volume":417,"transactions":195,"vwap":418},"2026-07-23",15.6291,10.0035,{"date":420,"open":343,"high":343,"low":343,"close":343,"change":211,"percent_change":205,"volume":405,"transactions":217,"vwap":421},"2026-07-22",10.0184,{"date":423,"open":327,"high":327,"low":327,"close":327,"change":184,"percent_change":185,"volume":424,"transactions":298,"vwap":425},"2026-07-21",16.7742,10.0248,{"date":427,"open":343,"high":343,"low":343,"close":343,"change":18,"percent_change":18,"volume":428,"transactions":263,"vwap":429},"2026-07-20",71.8732,9.9962,{"date":431,"open":343,"high":343,"low":343,"close":343,"change":184,"percent_change":185,"volume":432,"transactions":180,"vwap":433},"2026-07-17",12.6744,10.018,{"date":435,"open":287,"high":287,"low":287,"close":287,"change":18,"percent_change":18,"volume":436,"transactions":217,"vwap":437},"2026-07-16",15.7742,10.022,{"date":439,"open":287,"high":287,"low":287,"close":287,"change":240,"percent_change":241,"volume":440,"transactions":195,"vwap":441},"2026-07-15",13.7742,10.0037,{"date":443,"open":356,"high":444,"low":356,"close":327,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-07-14",10.05,0.02,0.2,2714.7742,32,10.0236,{"date":451,"open":360,"high":360,"low":360,"close":360,"change":211,"percent_change":205,"volume":452,"transactions":195,"vwap":453},"2026-07-13",27.7742,10.0154,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":456},"2026-07-10",10.0050001,100,{"date":459,"open":360,"high":360,"low":360,"close":360,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":360},"2026-07-09",{"date":461,"open":360,"high":360,"low":360,"close":360,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":360},"2026-07-08",{"date":463,"open":360,"high":360,"low":360,"close":360,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":360},"2026-07-07",{"date":465,"open":360,"high":360,"low":360,"close":360,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":360},"2026-07-06",{"date":467,"open":367,"high":367,"low":367,"close":367,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":367},"2026-07-02",{"date":469,"open":367,"high":367,"low":367,"close":367,"change":211,"percent_change":205,"volume":457,"transactions":9,"vwap":367},"2026-07-01",{"date":471,"open":360,"high":360,"low":360,"close":360,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":360},"2026-06-30",{"date":473,"open":367,"high":367,"low":367,"close":367,"change":474,"percent_change":475,"volume":457,"transactions":9,"vwap":367},"2026-06-29",-0.045,-0.45,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":478},"2026-06-26",10.04,{"date":480,"open":478,"high":478,"low":478,"close":478,"change":192,"percent_change":193,"volume":457,"transactions":9,"vwap":478},"2026-06-25",{"date":482,"open":483,"high":483,"low":483,"close":483,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":483},"2026-06-24",10.03,{"date":485,"open":322,"high":322,"low":322,"close":322,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":322},"2026-06-23",{"date":487,"open":327,"high":327,"low":327,"close":327,"change":240,"percent_change":241,"volume":457,"transactions":9,"vwap":327},"2026-06-22",{"date":489,"open":483,"high":483,"low":483,"close":483,"change":192,"percent_change":193,"volume":457,"transactions":9,"vwap":483},"2026-06-18",{"date":491,"open":327,"high":327,"low":327,"close":327,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":327},"2026-06-17",{"date":493,"open":327,"high":327,"low":327,"close":327,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":327},"2026-06-16",{"date":495,"open":327,"high":327,"low":327,"close":327,"change":192,"percent_change":193,"volume":457,"transactions":9,"vwap":327},"2026-06-15",{"date":497,"open":287,"high":287,"low":287,"close":287,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":287},"2026-06-12",{"date":499,"open":287,"high":287,"low":287,"close":287,"change":240,"percent_change":241,"volume":457,"transactions":9,"vwap":287},"2026-06-11",{"date":501,"open":21,"high":483,"low":21,"close":327,"change":445,"percent_change":446,"volume":502,"transactions":9,"vwap":327},"2026-06-10",11000,{"date":504,"open":360,"high":360,"low":360,"close":360,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":360},"2026-06-09",{"date":506,"open":360,"high":360,"low":360,"close":360,"change":192,"percent_change":193,"volume":457,"transactions":9,"vwap":360},"2026-06-08",{"date":508,"open":378,"high":378,"low":378,"close":378,"change":211,"percent_change":205,"volume":457,"transactions":9,"vwap":378},"2026-06-05",{"date":510,"open":367,"high":367,"low":367,"close":367,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":367},"2026-06-04",{"date":512,"open":210,"high":378,"low":210,"close":378,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":378},"2026-06-03",{"date":514,"open":378,"high":378,"low":378,"close":378,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":378},"2026-06-02",{"date":516,"open":378,"high":378,"low":378,"close":378,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":378},"2026-06-01",{"date":518,"open":378,"high":378,"low":378,"close":378,"change":192,"percent_change":193,"volume":457,"transactions":9,"vwap":378},"2026-05-29",{"date":520,"open":230,"high":230,"low":230,"close":230,"change":205,"percent_change":206,"volume":457,"transactions":9,"vwap":230},"2026-05-28",{"date":522,"open":483,"high":483,"low":483,"close":483,"change":192,"percent_change":193,"volume":457,"transactions":9,"vwap":483},"2026-05-27",{"date":524,"open":327,"high":327,"low":327,"close":327,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":327},"2026-05-26",{"date":526,"open":327,"high":327,"low":327,"close":327,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":327},"2026-05-22",{"date":528,"open":327,"high":327,"low":327,"close":327,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":327},"2026-05-21",{"date":530,"open":343,"high":343,"low":343,"close":343,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":343},"2026-05-20",{"date":532,"open":287,"high":287,"low":287,"close":287,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":287},"2026-05-19",{"date":534,"open":287,"high":287,"low":287,"close":287,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":287},"2026-05-18",{"date":536,"open":287,"high":287,"low":287,"close":287,"change":211,"percent_change":205,"volume":457,"transactions":9,"vwap":287},"2026-05-15",{"date":538,"open":343,"high":343,"low":343,"close":343,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":343},"2026-05-14",{"date":540,"open":287,"high":287,"low":287,"close":287,"change":211,"percent_change":205,"volume":457,"transactions":9,"vwap":287},"2026-05-13",{"date":542,"open":343,"high":343,"low":343,"close":343,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":343},"2026-05-12",{"date":544,"open":343,"high":343,"low":343,"close":343,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":343},"2026-05-11",{"date":546,"open":343,"high":343,"low":343,"close":343,"change":192,"percent_change":193,"volume":457,"transactions":9,"vwap":343},"2026-05-08",{"date":548,"open":456,"high":456,"low":456,"close":456,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":456},"2026-05-07",{"date":550,"open":456,"high":456,"low":456,"close":456,"change":192,"percent_change":193,"volume":457,"transactions":9,"vwap":456},"2026-05-06",{"date":552,"open":367,"high":367,"low":367,"close":367,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":367},"2026-05-05",{"date":554,"open":378,"high":378,"low":378,"close":378,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":378},"2026-05-04",{"date":556,"open":378,"high":378,"low":378,"close":378,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":378},"2026-05-01",{"date":558,"open":378,"high":378,"low":378,"close":378,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":378},"2026-04-30",{"date":560,"open":378,"high":378,"low":378,"close":378,"change":205,"percent_change":206,"volume":457,"transactions":9,"vwap":378},"2026-04-29",{"date":562,"open":327,"high":478,"low":327,"close":478,"change":18,"percent_change":18,"volume":563,"transactions":9,"vwap":478},"2026-04-28",500,{"date":565,"open":478,"high":478,"low":478,"close":478,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":478},"2026-04-27",0.015,0.15,2200,{"date":570,"open":343,"high":478,"low":343,"close":322,"change":18,"percent_change":18,"volume":571,"transactions":9,"vwap":322},"2026-04-24",900,{"date":573,"open":478,"high":478,"low":322,"close":322,"change":18,"percent_change":18,"volume":571,"transactions":9,"vwap":322},"2026-04-23",{"date":575,"open":322,"high":322,"low":322,"close":322,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":322},"2026-04-22",{"date":577,"open":478,"high":478,"low":322,"close":322,"change":18,"percent_change":18,"volume":578,"transactions":9,"vwap":322},"2026-04-21",1300,{"date":580,"open":322,"high":322,"low":322,"close":322,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":322},"2026-04-20",{"date":582,"open":327,"high":327,"low":327,"close":327,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":327},"2026-04-17",{"date":584,"open":327,"high":327,"low":327,"close":327,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":327},"2026-04-16",{"date":586,"open":327,"high":327,"low":327,"close":327,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":327},"2026-04-15",{"date":588,"open":327,"high":327,"low":327,"close":327,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":327},"2026-04-14",{"date":590,"open":343,"high":343,"low":343,"close":343,"change":211,"percent_change":205,"volume":457,"transactions":9,"vwap":343},"2026-04-13",{"date":592,"open":327,"high":327,"low":327,"close":327,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":327},"2026-04-10",{"date":594,"open":343,"high":343,"low":343,"close":343,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":343},"2026-04-09",{"date":596,"open":287,"high":287,"low":287,"close":287,"change":445,"percent_change":446,"volume":457,"transactions":9,"vwap":287},"2026-04-08",{"date":598,"open":378,"high":378,"low":378,"close":378,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":378},"2026-04-07",{"date":600,"open":378,"high":378,"low":378,"close":378,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":378},"2026-04-06",{"date":602,"open":378,"high":378,"low":378,"close":378,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":378},"2026-04-02",{"date":604,"open":383,"high":383,"low":383,"close":383,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":383},"2026-04-01",{"date":606,"open":383,"high":383,"low":383,"close":383,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":383},"2026-03-31",{"date":608,"open":230,"high":230,"low":230,"close":230,"change":395,"percent_change":396,"volume":457,"transactions":9,"vwap":230},"2026-03-30",{"date":610,"open":327,"high":327,"low":327,"close":327,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":327},"2026-03-27",{"date":612,"open":327,"high":327,"low":327,"close":327,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":327},"2026-03-26",{"date":614,"open":327,"high":327,"low":327,"close":327,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":327},"2026-03-25",{"date":616,"open":327,"high":327,"low":327,"close":327,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":327},"2026-03-24",{"date":618,"open":327,"high":327,"low":327,"close":327,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":327},"2026-03-23",{"date":620,"open":343,"high":343,"low":343,"close":343,"change":224,"percent_change":225,"volume":457,"transactions":9,"vwap":343},"2026-03-20",{"date":622,"open":483,"high":483,"low":483,"close":483,"change":240,"percent_change":241,"volume":457,"transactions":9,"vwap":483},"2026-03-19",{"date":624,"open":478,"high":478,"low":478,"close":478,"change":192,"percent_change":193,"volume":625,"transactions":9,"vwap":478},"2026-03-18",200,{"date":627,"open":483,"high":483,"low":483,"close":483,"change":192,"percent_change":193,"volume":457,"transactions":9,"vwap":483},"2026-03-17",{"date":629,"open":327,"high":327,"low":327,"close":327,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":327},"2026-03-16",{"date":631,"open":327,"high":327,"low":327,"close":327,"change":240,"percent_change":241,"volume":457,"transactions":9,"vwap":327},"2026-03-13",{"date":633,"open":483,"high":483,"low":483,"close":483,"change":184,"percent_change":185,"volume":625,"transactions":9,"vwap":483},"2026-03-12",{"date":635,"open":322,"high":322,"low":322,"close":322,"change":211,"percent_change":205,"volume":457,"transactions":9,"vwap":322},"2026-03-11",{"date":637,"open":483,"high":483,"low":483,"close":483,"change":211,"percent_change":205,"volume":457,"transactions":9,"vwap":483},"2026-03-10",{"date":639,"open":640,"high":640,"low":640,"close":640,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":640},"2026-03-09",10.035,{"date":642,"open":640,"high":640,"low":640,"close":640,"change":211,"percent_change":205,"volume":457,"transactions":9,"vwap":640},"2026-03-06",{"date":644,"open":478,"high":478,"low":478,"close":478,"change":240,"percent_change":241,"volume":457,"transactions":9,"vwap":478},"2026-03-05",{"date":646,"open":444,"high":444,"low":444,"close":444,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":444},"2026-03-04",{"date":648,"open":444,"high":444,"low":444,"close":444,"change":211,"percent_change":205,"volume":457,"transactions":9,"vwap":444},"2026-03-03",{"date":650,"open":651,"high":651,"low":651,"close":651,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":651},"2026-03-02",10.055,{"date":653,"open":444,"high":444,"low":444,"close":444,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":444},"2026-02-27",{"date":655,"open":656,"high":656,"low":656,"close":656,"change":205,"percent_change":206,"volume":457,"transactions":9,"vwap":656},"2026-02-26",10.045,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":211,"percent_change":205,"volume":457,"transactions":9,"vwap":659},"2026-02-25",10.095,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":192,"percent_change":193,"volume":457,"transactions":9,"vwap":662},"2026-02-24",10.1,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":665},"2026-02-23",10.09,{"date":667,"open":665,"high":665,"low":665,"close":665,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":665},"2026-02-20",{"date":669,"open":665,"high":665,"low":665,"close":665,"change":224,"percent_change":225,"volume":457,"transactions":9,"vwap":665},"2026-02-19",{"date":671,"open":672,"high":672,"low":672,"close":672,"change":566,"percent_change":567,"volume":457,"transactions":9,"vwap":672},"2026-02-18",10.105,{"date":674,"open":444,"high":665,"low":444,"close":665,"change":192,"percent_change":193,"volume":675,"transactions":9,"vwap":665},"2026-02-17",400,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":678},"2026-02-13",10.08,{"date":680,"open":678,"high":678,"low":678,"close":678,"change":566,"percent_change":567,"volume":457,"transactions":9,"vwap":678},"2026-02-12",{"date":682,"open":683,"high":683,"low":683,"close":683,"change":211,"percent_change":205,"volume":457,"transactions":9,"vwap":683},"2026-02-11",10.065,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":686},"2026-02-10",10.07,{"date":688,"open":686,"high":686,"low":686,"close":686,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":686},"2026-02-09",{"date":690,"open":686,"high":686,"low":686,"close":686,"change":192,"percent_change":193,"volume":457,"transactions":9,"vwap":686},"2026-02-06",{"date":692,"open":693,"high":693,"low":693,"close":693,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":693},"2026-02-05",10.06,{"date":695,"open":693,"high":693,"low":693,"close":693,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":693},"2026-02-04",{"date":697,"open":651,"high":651,"low":651,"close":651,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":651},"2026-02-03",{"date":699,"open":444,"high":444,"low":444,"close":444,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":444},"2026-02-02",{"date":701,"open":444,"high":444,"low":444,"close":444,"change":192,"percent_change":193,"volume":457,"transactions":9,"vwap":444},"2026-01-30",{"date":703,"open":478,"high":478,"low":478,"close":478,"change":205,"percent_change":206,"volume":457,"transactions":9,"vwap":478},"2026-01-29",{"date":705,"open":678,"high":665,"low":678,"close":665,"change":18,"percent_change":18,"volume":706,"transactions":9,"vwap":665},"2026-01-28",700,{"date":708,"open":665,"high":665,"low":665,"close":665,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":665},"2026-01-27",{"date":710,"open":711,"high":711,"low":711,"close":711,"change":240,"percent_change":241,"volume":457,"transactions":9,"vwap":711},"2026-01-26",10.085,{"date":713,"open":659,"high":659,"low":659,"close":659,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":659},"2026-01-23",{"date":715,"open":665,"high":665,"low":665,"close":665,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":665},"2026-01-22",{"date":717,"open":711,"high":711,"low":711,"close":711,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":711},"2026-01-21",{"date":719,"open":711,"high":711,"low":711,"close":711,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":711},"2026-01-20",{"date":721,"open":722,"high":722,"low":711,"close":711,"change":184,"percent_change":185,"volume":723,"transactions":9,"vwap":711},"2026-01-16",10.11,300,{"date":725,"open":678,"high":678,"low":678,"close":678,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":678},"2026-01-15",{"date":727,"open":728,"high":728,"low":728,"close":728,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":728},"2026-01-14",10.075,{"date":730,"open":686,"high":686,"low":686,"close":686,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":686},"2026-01-13",{"date":732,"open":683,"high":683,"low":683,"close":683,"change":211,"percent_change":205,"volume":457,"transactions":9,"vwap":683},"2026-01-12",{"date":734,"open":686,"high":686,"low":686,"close":686,"change":735,"percent_change":736,"volume":457,"transactions":9,"vwap":686},"2026-01-09",-0.025,-0.25,{"date":738,"open":659,"high":659,"low":659,"close":659,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":659},"2026-01-08",{"date":740,"open":665,"high":665,"low":665,"close":665,"change":741,"percent_change":742,"volume":457,"transactions":9,"vwap":665},"2026-01-07",0.025,0.25,{"date":744,"open":683,"high":683,"low":683,"close":683,"change":211,"percent_change":205,"volume":457,"transactions":9,"vwap":683},"2026-01-06",{"date":746,"open":686,"high":686,"low":686,"close":686,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":686},"2026-01-05",{"date":748,"open":683,"high":683,"low":683,"close":683,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":683},"2026-01-02",{"date":750,"open":683,"high":683,"low":683,"close":683,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":683},"2025-12-31",{"date":752,"open":693,"high":693,"low":693,"close":693,"change":753,"percent_change":754,"volume":457,"transactions":9,"vwap":693},"2025-12-30",-0.06,-0.59,{"date":756,"open":757,"high":757,"low":757,"close":757,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":757},"2025-12-29",10.12,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":760},"2025-12-26",10.115,{"date":762,"open":760,"high":760,"low":760,"close":760,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":760},"2025-12-24",{"date":764,"open":20,"high":20,"low":722,"close":722,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":722},"2025-12-23",{"date":766,"open":672,"high":672,"low":672,"close":672,"change":566,"percent_change":567,"volume":457,"transactions":9,"vwap":672},"2025-12-22",{"date":768,"open":665,"high":665,"low":665,"close":665,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":665},"2025-12-19",{"date":770,"open":665,"high":665,"low":665,"close":665,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":665},"2025-12-18",{"date":772,"open":686,"high":665,"low":686,"close":665,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":665},"2025-12-17",{"date":774,"open":711,"high":711,"low":711,"close":711,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":711},"2025-12-16",{"date":776,"open":777,"high":777,"low":678,"close":678,"change":184,"percent_change":185,"volume":675,"transactions":9,"vwap":678},"2025-12-15",10.086,{"date":779,"open":728,"high":728,"low":728,"close":728,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":728},"2025-12-12",{"date":781,"open":686,"high":686,"low":686,"close":686,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":686},"2025-12-11",{"date":783,"open":686,"high":686,"low":686,"close":686,"change":211,"percent_change":205,"volume":457,"transactions":9,"vwap":686},"2025-12-10",{"date":785,"open":728,"high":728,"low":728,"close":728,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":728},"2025-12-09",{"date":787,"open":686,"high":686,"low":686,"close":686,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":686},"2025-12-08",{"date":789,"open":686,"high":686,"low":686,"close":686,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":686},"2025-12-05",{"date":791,"open":686,"high":686,"low":686,"close":686,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":686},"2025-12-04",{"date":793,"open":686,"high":686,"low":686,"close":686,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":686},"2025-12-03",{"date":795,"open":444,"high":683,"low":483,"close":683,"change":184,"percent_change":185,"volume":578,"transactions":9,"vwap":683},"2025-12-02",{"date":797,"open":665,"high":662,"low":693,"close":693,"change":798,"percent_change":240,"volume":799,"transactions":9,"vwap":693},"2025-12-01",-0.001,1100,{"date":801,"open":802,"high":802,"low":802,"close":802,"change":803,"percent_change":192,"volume":457,"transactions":9,"vwap":802},"2025-11-28",10.061,0.001,{"date":805,"open":693,"high":693,"low":693,"close":693,"change":474,"percent_change":475,"volume":457,"transactions":9,"vwap":693},"2025-11-26",{"date":807,"open":672,"high":672,"low":672,"close":672,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":672},"2025-11-25",{"date":809,"open":662,"high":662,"low":662,"close":662,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":662},"2025-11-24",{"date":811,"open":662,"high":662,"low":662,"close":662,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":662},"2025-11-21",{"date":813,"open":659,"high":659,"low":659,"close":659,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":659},"2025-11-20",{"date":815,"open":665,"high":665,"low":665,"close":665,"change":474,"percent_change":816,"volume":457,"transactions":9,"vwap":665},"2025-11-19",-0.44,{"date":818,"open":757,"high":819,"low":757,"close":819,"change":820,"percent_change":821,"volume":457,"transactions":9,"vwap":819},"2025-11-18",10.135,0.045,0.45,{"date":823,"open":665,"high":665,"low":665,"close":665,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":665},"2025-11-17",{"date":825,"open":665,"high":665,"low":665,"close":665,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":665},"2025-11-14",{"date":827,"open":711,"high":711,"low":711,"close":711,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":711},"2025-11-13",{"date":829,"open":711,"high":711,"low":711,"close":711,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":711},"2025-11-12",{"date":831,"open":711,"high":711,"low":711,"close":711,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":711},"2025-11-11",{"date":833,"open":678,"high":678,"low":678,"close":678,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":678},"2025-11-10",{"date":835,"open":693,"high":678,"low":693,"close":678,"change":184,"percent_change":185,"volume":836,"transactions":9,"vwap":678},"2025-11-07",1500,{"date":838,"open":728,"high":728,"low":728,"close":728,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":728},"2025-11-06",{"date":840,"open":686,"high":686,"low":686,"close":686,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":686},"2025-11-05",{"date":842,"open":686,"high":686,"low":686,"close":686,"change":192,"percent_change":193,"volume":457,"transactions":9,"vwap":686},"2025-11-04",{"date":844,"open":665,"high":665,"low":693,"close":693,"change":18,"percent_change":18,"volume":845,"transactions":9,"vwap":693},"2025-11-03",800,{"date":847,"open":693,"high":693,"low":693,"close":693,"change":211,"percent_change":205,"volume":457,"transactions":9,"vwap":693},"2025-10-31",{"date":849,"open":683,"high":683,"low":683,"close":683,"change":850,"percent_change":851,"volume":457,"transactions":9,"vwap":683},"2025-10-30",-0.055,-0.54,{"date":853,"open":757,"high":757,"low":757,"close":757,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":757},"2025-10-29",{"date":855,"open":760,"high":760,"low":760,"close":760,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":760},"2025-10-28",{"date":857,"open":722,"high":722,"low":722,"close":722,"change":18,"percent_change":18,"volume":625,"transactions":9,"vwap":722},"2025-10-27",{"date":859,"open":722,"high":722,"low":722,"close":722,"change":254,"percent_change":255,"volume":457,"transactions":9,"vwap":722},"2025-10-24",{"date":861,"open":20,"high":20,"low":20,"close":20,"change":862,"percent_change":863,"volume":171,"transactions":9,"vwap":20},"2025-10-23",0.03,0.3,{"date":865,"open":722,"high":722,"low":722,"close":722,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":722},"2025-10-22",{"date":867,"open":722,"high":722,"low":722,"close":722,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":722},"2025-10-21",{"date":869,"open":722,"high":722,"low":722,"close":722,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":722},"2025-10-20",{"date":871,"open":722,"high":722,"low":722,"close":722,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":722},"2025-10-17",{"date":873,"open":672,"high":672,"low":672,"close":672,"change":192,"percent_change":193,"volume":457,"transactions":9,"vwap":672},"2025-10-16",{"date":875,"open":659,"high":659,"low":659,"close":659,"change":876,"percent_change":877,"volume":457,"transactions":9,"vwap":659},"2025-10-15",-0.035,-0.35,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":146,"percent_change":247,"volume":881,"transactions":9,"vwap":880},"2025-10-14",10.13,1600,{"date":883,"open":665,"high":665,"low":665,"close":665,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":665},"2025-10-13",{"date":885,"open":711,"high":711,"low":711,"close":711,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":711},"2025-10-10",{"date":887,"open":678,"high":678,"low":678,"close":678,"change":211,"percent_change":205,"volume":457,"transactions":9,"vwap":678},"2025-10-09",{"date":889,"open":711,"high":711,"low":711,"close":711,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":711},"2025-10-08",{"date":891,"open":678,"high":678,"low":678,"close":678,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":678},"2025-10-07",{"date":893,"open":728,"high":728,"low":728,"close":728,"change":211,"percent_change":205,"volume":457,"transactions":9,"vwap":728},"2025-10-06",{"date":895,"open":678,"high":678,"low":678,"close":678,"change":192,"percent_change":193,"volume":457,"transactions":9,"vwap":678},"2025-10-03",{"date":897,"open":686,"high":686,"low":686,"close":686,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":686},"2025-10-02",{"date":899,"open":686,"high":686,"low":686,"close":686,"change":192,"percent_change":193,"volume":723,"transactions":9,"vwap":686},"2025-10-01",{"date":901,"open":693,"high":693,"low":693,"close":693,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":693},"2025-09-30",{"date":903,"open":651,"high":651,"low":651,"close":651,"change":474,"percent_change":475,"volume":457,"transactions":9,"vwap":651},"2025-09-29",{"date":905,"open":662,"high":662,"low":662,"close":662,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":662},"2025-09-26",{"date":907,"open":662,"high":662,"low":662,"close":662,"change":211,"percent_change":205,"volume":457,"transactions":9,"vwap":662},"2025-09-25",{"date":909,"open":880,"high":880,"low":672,"close":672,"change":18,"percent_change":18,"volume":625,"transactions":9,"vwap":672},"2025-09-24",{"date":911,"open":880,"high":880,"low":672,"close":672,"change":184,"percent_change":185,"volume":675,"transactions":9,"vwap":672},"2025-09-23",{"date":913,"open":662,"high":662,"low":662,"close":662,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":662},"2025-09-22",{"date":915,"open":662,"high":662,"low":662,"close":662,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":662},"2025-09-19",{"date":917,"open":20,"high":20,"low":662,"close":662,"change":211,"percent_change":205,"volume":836,"transactions":9,"vwap":662},"2025-09-18",{"date":919,"open":672,"high":672,"low":672,"close":672,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":672},"2025-09-17",{"date":921,"open":662,"high":662,"low":662,"close":662,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":662},"2025-09-16",{"date":923,"open":659,"high":659,"low":659,"close":659,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":659},"2025-09-15",{"date":925,"open":659,"high":659,"low":659,"close":659,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":659},"2025-09-12",{"date":927,"open":659,"high":659,"low":659,"close":659,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":659},"2025-09-11",{"date":929,"open":665,"high":665,"low":665,"close":665,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":665},"2025-09-10",{"date":931,"open":665,"high":665,"low":665,"close":665,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":665},"2025-09-09",{"date":933,"open":711,"high":711,"low":711,"close":711,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":711},"2025-09-08",{"date":935,"open":678,"high":678,"low":678,"close":678,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":678},"2025-09-05",{"date":937,"open":728,"high":728,"low":728,"close":728,"change":192,"percent_change":193,"volume":457,"transactions":9,"vwap":728},"2025-09-04",{"date":939,"open":683,"high":683,"low":683,"close":683,"change":192,"percent_change":193,"volume":457,"transactions":9,"vwap":683},"2025-09-03",{"date":941,"open":651,"high":651,"low":651,"close":651,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":651},"2025-09-02",{"date":943,"open":651,"high":651,"low":651,"close":651,"change":224,"percent_change":225,"volume":457,"transactions":9,"vwap":651},"2025-08-29",{"date":945,"open":686,"high":686,"low":686,"close":686,"change":395,"percent_change":396,"volume":563,"transactions":9,"vwap":686},"2025-08-28",{"date":947,"open":722,"high":722,"low":722,"close":722,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":722},"2025-08-27",{"date":949,"open":722,"high":722,"low":722,"close":722,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":722},"2025-08-26",{"date":951,"open":672,"high":672,"low":672,"close":672,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":672},"2025-08-25",{"date":953,"open":662,"high":662,"low":662,"close":662,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":662},"2025-08-22",{"date":955,"open":880,"high":880,"low":659,"close":659,"change":474,"percent_change":816,"volume":956,"transactions":9,"vwap":659},"2025-08-21",99000,{"date":958,"open":662,"high":20,"low":662,"close":20,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":20},"2025-08-20",0.065,0.65,119100,{"date":963,"open":728,"high":728,"low":728,"close":728,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":728},"2025-08-19",{"date":965,"open":728,"high":728,"low":728,"close":728,"change":240,"percent_change":241,"volume":457,"transactions":9,"vwap":728},"2025-08-18",{"date":967,"open":711,"high":711,"low":711,"close":711,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":711},"2025-08-15",{"date":969,"open":678,"high":678,"low":678,"close":678,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":678},"2025-08-14",{"date":971,"open":678,"high":678,"low":678,"close":678,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":678},"2025-08-13",{"date":973,"open":728,"high":728,"low":728,"close":728,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":728},"2025-08-12",{"date":975,"open":686,"high":686,"low":686,"close":686,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":686},"2025-08-11",{"date":977,"open":686,"high":686,"low":686,"close":686,"change":211,"percent_change":205,"volume":457,"transactions":9,"vwap":686},"2025-08-08",{"date":979,"open":728,"high":728,"low":728,"close":728,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":728},"2025-08-07",{"date":981,"open":686,"high":686,"low":686,"close":686,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":686},"2025-08-06",{"date":983,"open":686,"high":686,"low":686,"close":686,"change":192,"percent_change":193,"volume":457,"transactions":9,"vwap":686},"2025-08-05",{"date":985,"open":693,"high":693,"low":693,"close":693,"change":192,"percent_change":193,"volume":457,"transactions":9,"vwap":693},"2025-08-04",{"date":987,"open":444,"high":444,"low":444,"close":444,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":444},"2025-08-01",{"date":989,"open":656,"high":656,"low":656,"close":656,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":656},"2025-07-31",{"date":991,"open":478,"high":478,"low":478,"close":478,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":478},"2025-07-30",{"date":993,"open":478,"high":444,"low":478,"close":478,"change":474,"percent_change":475,"volume":994,"transactions":9,"vwap":478},"2025-07-29",19900,{"date":996,"open":711,"high":711,"low":711,"close":711,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":711},"2025-07-28",{"date":998,"open":711,"high":711,"low":711,"close":711,"change":192,"percent_change":193,"volume":457,"transactions":9,"vwap":711},"2025-07-25",{"date":1000,"open":728,"high":728,"low":728,"close":728,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":728},"2025-07-24",{"date":1002,"open":665,"high":665,"low":728,"close":728,"change":211,"percent_change":205,"volume":1003,"transactions":9,"vwap":728},"2025-07-23",4500,{"date":1005,"open":678,"high":678,"low":678,"close":678,"change":240,"percent_change":241,"volume":457,"transactions":9,"vwap":678},"2025-07-22",{"date":1007,"open":665,"high":662,"low":711,"close":665,"change":741,"percent_change":742,"volume":1008,"transactions":9,"vwap":665},"2025-07-21",9500,{"date":1010,"open":683,"high":683,"low":683,"close":683,"change":192,"percent_change":193,"volume":457,"transactions":9,"vwap":683},"2025-07-18",{"date":1012,"open":686,"high":686,"low":651,"close":651,"change":18,"percent_change":18,"volume":845,"transactions":9,"vwap":651},"2025-07-17",{"date":1014,"open":651,"high":651,"low":651,"close":651,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":651},"2025-07-16",{"date":1016,"open":686,"high":686,"low":444,"close":444,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":444},"2025-07-15",{"date":1018,"open":444,"high":693,"low":444,"close":444,"change":18,"percent_change":18,"volume":1019,"transactions":9,"vwap":444},"2025-07-14",3400,{"date":1021,"open":444,"high":444,"low":444,"close":444,"change":18,"percent_change":18,"volume":563,"transactions":9,"vwap":444},"2025-07-11",{"date":1023,"open":444,"high":444,"low":444,"close":444,"change":184,"percent_change":185,"volume":1024,"transactions":9,"vwap":444},"2025-07-10",3500,{"date":1026,"open":478,"high":656,"low":478,"close":656,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":656},"2025-07-09",{"date":1028,"open":686,"high":686,"low":478,"close":478,"change":224,"percent_change":225,"volume":1029,"transactions":9,"vwap":478},"2025-07-08",137500,{"date":1031,"open":686,"high":686,"low":651,"close":651,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":651},"2025-07-07",{"date":1033,"open":651,"high":651,"low":651,"close":651,"change":211,"percent_change":205,"volume":457,"transactions":9,"vwap":651},"2025-07-03",{"date":1035,"open":693,"high":693,"low":693,"close":693,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":693},"2025-07-02",{"date":1037,"open":693,"high":693,"low":693,"close":693,"change":211,"percent_change":205,"volume":457,"transactions":9,"vwap":693},"2025-07-01",{"date":1039,"open":683,"high":683,"low":683,"close":683,"change":192,"percent_change":193,"volume":457,"transactions":9,"vwap":683},"2025-06-30",{"date":1041,"open":651,"high":651,"low":651,"close":651,"change":395,"percent_change":396,"volume":457,"transactions":9,"vwap":651},"2025-06-27",{"date":1043,"open":722,"high":722,"low":659,"close":659,"change":18,"percent_change":18,"volume":845,"transactions":9,"vwap":659},"2025-06-26",{"date":1045,"open":659,"high":659,"low":659,"close":659,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":659},"2025-06-25",{"date":1047,"open":686,"high":662,"low":686,"close":665,"change":566,"percent_change":567,"volume":1048,"transactions":9,"vwap":665},"2025-06-24",1800,{"date":1050,"open":728,"high":728,"low":728,"close":728,"change":192,"percent_change":193,"volume":457,"transactions":9,"vwap":728},"2025-06-23",{"date":1052,"open":683,"high":683,"low":683,"close":683,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":683},"2025-06-20",{"date":1054,"open":683,"high":683,"low":683,"close":683,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":683},"2025-06-18",{"date":1056,"open":444,"high":722,"low":444,"close":683,"change":211,"percent_change":205,"volume":723,"transactions":9,"vwap":683},"2025-06-17",{"date":1058,"open":686,"high":686,"low":686,"close":686,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":686},"2025-06-16",{"date":1060,"open":686,"high":686,"low":686,"close":686,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":686},"2025-06-13",{"date":1062,"open":686,"high":686,"low":686,"close":686,"change":192,"percent_change":193,"volume":457,"transactions":9,"vwap":686},"2025-06-12",{"date":1064,"open":1065,"high":1065,"low":693,"close":693,"change":254,"percent_change":255,"volume":1066,"transactions":9,"vwap":693},"2025-06-11",10.062,600,{"date":1068,"open":665,"high":665,"low":665,"close":665,"change":146,"percent_change":247,"volume":675,"transactions":9,"vwap":665},"2025-06-10",{"date":1070,"open":1071,"high":1071,"low":444,"close":444,"change":18,"percent_change":18,"volume":625,"transactions":9,"vwap":444},"2025-06-09",10.054,{"date":1073,"open":444,"high":444,"low":444,"close":444,"change":192,"percent_change":193,"volume":625,"transactions":9,"vwap":444},"2025-06-06",{"date":1075,"open":1076,"high":693,"low":478,"close":478,"change":18,"percent_change":18,"volume":1077,"transactions":9,"vwap":478},"2025-06-05",10.046,118500,{"date":1079,"open":478,"high":478,"low":478,"close":478,"change":192,"percent_change":193,"volume":457,"transactions":9,"vwap":478},"2025-06-04",{"date":1081,"open":360,"high":483,"low":360,"close":483,"change":184,"percent_change":185,"volume":563,"transactions":9,"vwap":483},"2025-06-03",{"date":1083,"open":322,"high":322,"low":322,"close":322,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":322},"2025-06-02",{"date":1085,"open":327,"high":327,"low":327,"close":327,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":327},"2025-05-30",{"date":1087,"open":327,"high":327,"low":327,"close":327,"change":876,"percent_change":877,"volume":1088,"transactions":9,"vwap":327},"2025-05-29",4800,{"date":1090,"open":651,"high":651,"low":651,"close":651,"change":211,"percent_change":205,"volume":457,"transactions":9,"vwap":651},"2025-05-28",{"date":1092,"open":693,"high":693,"low":693,"close":693,"change":192,"percent_change":193,"volume":457,"transactions":9,"vwap":693},"2025-05-27",{"date":1094,"open":444,"high":444,"low":444,"close":444,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":444},"2025-05-23",{"date":1096,"open":693,"high":1097,"low":327,"close":444,"change":240,"percent_change":241,"volume":1098,"transactions":9,"vwap":444},"2025-05-22",10.069,2000,{"date":1100,"open":693,"high":693,"low":693,"close":693,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":693},"2025-05-21",{"date":1102,"open":693,"high":693,"low":693,"close":693,"change":254,"percent_change":255,"volume":457,"transactions":9,"vwap":693},"2025-05-20",{"date":1104,"open":665,"high":665,"low":665,"close":665,"change":862,"percent_change":863,"volume":723,"transactions":9,"vwap":665},"2025-05-19",{"date":1106,"open":693,"high":693,"low":693,"close":693,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":693},"2025-05-16",{"date":1108,"open":693,"high":693,"low":693,"close":693,"change":1109,"percent_change":1110,"volume":457,"transactions":9,"vwap":693},"2025-05-15",0.012,0.12,{"date":1112,"open":1113,"high":1113,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":457,"transactions":9,"vwap":1113},"2025-05-14",10.048,-0.002,-0.02,{"date":1117,"open":444,"high":444,"low":444,"close":444,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":444},"2025-05-13",{"date":1119,"open":173,"high":173,"low":656,"close":656,"change":211,"percent_change":205,"volume":625,"transactions":9,"vwap":656},"2025-05-12",{"date":1121,"open":444,"high":444,"low":444,"close":444,"change":184,"percent_change":185,"volume":457,"transactions":9,"vwap":444},"2025-05-09",{"date":1123,"open":656,"high":656,"low":656,"close":656,"change":211,"percent_change":205,"volume":457,"transactions":9,"vwap":656},"2025-05-08",{"date":1125,"open":444,"high":1126,"low":444,"close":444,"change":18,"percent_change":18,"volume":563,"transactions":9,"vwap":444},"2025-05-07",10.079,{"date":1128,"open":267,"high":444,"low":267,"close":444,"change":240,"percent_change":241,"volume":457,"transactions":9,"vwap":444},"2025-05-06",{"date":1130,"open":483,"high":678,"low":483,"close":693,"change":18,"percent_change":18,"volume":571,"transactions":9,"vwap":693},"2025-05-05",{"date":1132,"open":693,"high":693,"low":693,"close":693,"change":445,"percent_change":446,"volume":457,"transactions":9,"vwap":693},"2025-05-02",{"date":1134,"open":478,"high":686,"low":478,"close":478,"change":18,"percent_change":18,"volume":1135,"transactions":9,"vwap":478},"2025-05-01",148500,{"date":1137,"open":478,"high":478,"low":478,"close":478,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":478},"2025-04-30",{"date":1139,"open":327,"high":478,"low":327,"close":478,"change":254,"percent_change":255,"volume":1140,"transactions":9,"vwap":478},"2025-04-29",4300,{"date":1142,"open":686,"high":686,"low":686,"close":686,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":686},"2025-04-28",{"date":1144,"open":678,"high":662,"low":683,"close":686,"change":192,"percent_change":193,"volume":1145,"transactions":9,"vwap":686},"2025-04-25",5800,{"date":1147,"open":478,"high":693,"low":478,"close":693,"change":192,"percent_change":193,"volume":675,"transactions":9,"vwap":693},"2025-04-24",{"date":177,"open":444,"high":444,"low":444,"close":444,"change":18,"percent_change":18,"volume":457,"transactions":9,"vwap":444}]