[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONCH":3,"homepage-market-summary":29,"stock-historical-ONCH":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ONCH","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"1RT Acquisition Corp. Class A Ordinary Share","Nasdaq",null,"BLANK CHECKS","1RT Acquisition Corp is a blank check company.","2","Grand Cayman, E9",false,{"close":16,"open":17,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},10.345,10.35,10.34,0.005,0.05,2203,11,10.3495,10.5,10.13,46053.10770421459,58.1,251,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":14,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":14},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":28,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},1,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},10.629,45088,11317074.095082,1.22,"2025-09-12",[181,182,189,197,201,205,210,217,222,227,232,239,245,251,255,260,265,271,277,283,287,292,296,300,306,311,317,323,327,333,340,347,352,357,361,366,371,378,385,390,392,394,397,399,401,403,406,408,412,415,419,423,427,432,435,439,441,444,448,450,453,456,460,464,467,470,474,478,481,483,487,490,495,498,500,504,507,509,513,516,519,522,526,529,532,535,539,541,546,548,550,552,554,558,560,562,564,569,573,576,578,581,584,587,591,595,602,605,607,609,612,616,618,621,623,626,628,631,634,637,640,643,646,650,652,655,658,663,667,670,672,674,677,680,686,688,691,693,696,699,702,705,708,711,713,716,719,721,723,726,729,732,735,738,742,746,749,752,755,758,760,763,766,769,771,774,777,780,783,786,789,793,795,798,800,804,807,810,812,814,817,821,824,827,830,833,836,839,845,850,853,856,859,863,866,870,873,877,880,883,887,891,895,898,903,908,911,917,924,928,934,938,941,944,947,953,955,959,962,967,972,975,983,986,990,995,1000,1007,1013,1017,1021,1024,1028,1031,1035,1038,1043,1047,1052,1058,1063,1068,1070,1074,1078,1081,1085,1088,1092,1094,1096],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":18,"low":184,"close":18,"change":185,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",10.33,0,157636.4182,45,10.3319,{"date":190,"open":191,"high":18,"low":191,"close":18,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",10.335,0.01,0.1,33486.4182,34,10.3326,{"date":198,"open":184,"high":184,"low":184,"close":184,"change":185,"percent_change":185,"volume":199,"transactions":200,"vwap":184},"2026-09-30",101334.4182,83,{"date":202,"open":184,"high":184,"low":184,"close":184,"change":185,"percent_change":185,"volume":203,"transactions":204,"vwap":184},"2026-09-29",964.4182,16,{"date":206,"open":184,"high":184,"low":184,"close":184,"change":192,"percent_change":193,"volume":207,"transactions":208,"vwap":209},"2026-09-28",4238.4182,36,10.3298,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":185,"percent_change":185,"volume":214,"transactions":215,"vwap":216},"2026-09-24",10.31,10.32,61875.4182,59,10.3107,{"date":218,"open":213,"high":213,"low":212,"close":213,"change":185,"percent_change":185,"volume":219,"transactions":220,"vwap":221},"2026-09-23",29839.4182,33,10.3103,{"date":223,"open":212,"high":213,"low":212,"close":213,"change":185,"percent_change":185,"volume":224,"transactions":225,"vwap":226},"2026-09-22",1399.4182,20,10.3143,{"date":228,"open":212,"high":213,"low":212,"close":213,"change":192,"percent_change":193,"volume":229,"transactions":230,"vwap":231},"2026-09-21",1253.4182,22,10.3164,{"date":233,"open":213,"high":234,"low":212,"close":212,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":213},"2026-09-17",10.325,-0.01,-0.1,65787.4182,102,{"date":240,"open":241,"high":191,"low":213,"close":213,"change":185,"percent_change":185,"volume":242,"transactions":243,"vwap":244},"2026-09-14",10.3221,11094.4182,69,10.3268,{"date":246,"open":213,"high":247,"low":213,"close":213,"change":185,"percent_change":185,"volume":248,"transactions":249,"vwap":250},"2026-09-11",10.321,3188.3882,32,10.3202,{"date":252,"open":213,"high":213,"low":213,"close":213,"change":235,"percent_change":236,"volume":253,"transactions":195,"vwap":254},"2026-09-10",9106.4182,10.3201,{"date":256,"open":184,"high":18,"low":184,"close":184,"change":185,"percent_change":185,"volume":257,"transactions":258,"vwap":259},"2026-09-09",15027.4182,61,10.3301,{"date":261,"open":184,"high":184,"low":184,"close":184,"change":185,"percent_change":185,"volume":262,"transactions":263,"vwap":264},"2026-09-03",550.4182,46,10.3285,{"date":266,"open":267,"high":184,"low":234,"close":184,"change":19,"percent_change":20,"volume":268,"transactions":269,"vwap":270},"2026-09-02",10.3299,22105.4182,171,10.3296,{"date":272,"open":213,"high":17,"low":213,"close":234,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":241},"2026-09-01",-0.005,-0.05,327786.4182,40,{"date":278,"open":279,"high":191,"low":279,"close":184,"change":192,"percent_change":193,"volume":280,"transactions":281,"vwap":282},"2026-08-31",10.3,2778.4182,23,10.3094,{"date":284,"open":213,"high":213,"low":213,"close":213,"change":19,"percent_change":20,"volume":285,"transactions":286,"vwap":250},"2026-08-28",1241.554122,35,{"date":288,"open":289,"high":289,"low":290,"close":290,"change":273,"percent_change":274,"volume":291,"transactions":230,"vwap":241},"2026-08-27",10.3323,10.315,1901.4182,{"date":293,"open":213,"high":17,"low":213,"close":213,"change":192,"percent_change":193,"volume":294,"transactions":249,"vwap":295},"2026-08-26",64722.4182,10.3204,{"date":297,"open":212,"high":212,"low":212,"close":212,"change":192,"percent_change":193,"volume":298,"transactions":299,"vwap":212},"2026-08-25",11913.4182,63,{"date":301,"open":279,"high":279,"low":302,"close":279,"change":185,"percent_change":185,"volume":303,"transactions":304,"vwap":305},"2026-08-21",10.29,104763.4182,26,10.2905,{"date":307,"open":279,"high":279,"low":279,"close":279,"change":185,"percent_change":185,"volume":308,"transactions":309,"vwap":310},"2026-08-20",710.4182,27,10.299,{"date":312,"open":302,"high":279,"low":313,"close":279,"change":185,"percent_change":185,"volume":314,"transactions":315,"vwap":316},"2026-08-19",10.28,30968.4182,319,10.2901,{"date":318,"open":279,"high":319,"low":313,"close":279,"change":192,"percent_change":193,"volume":320,"transactions":321,"vwap":322},"2026-08-18",10.3001,52494.4182,126,10.2971,{"date":324,"open":313,"high":279,"low":313,"close":302,"change":192,"percent_change":193,"volume":325,"transactions":230,"vwap":326},"2026-08-17",6557.4182,10.2888,{"date":328,"open":313,"high":313,"low":329,"close":313,"change":192,"percent_change":193,"volume":330,"transactions":331,"vwap":332},"2026-08-14",10.26,840802.4182,51,10.265,{"date":334,"open":329,"high":313,"low":335,"close":336,"change":235,"percent_change":236,"volume":337,"transactions":338,"vwap":339},"2026-08-13",10.2,10.27,161602.4182,109,10.2345,{"date":341,"open":313,"high":313,"low":313,"close":313,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-11",0.02,0.19,121.4182,13,10.2782,{"date":348,"open":336,"high":336,"low":329,"close":329,"change":235,"percent_change":236,"volume":349,"transactions":350,"vwap":351},"2026-08-05",270012.4182,522,10.2693,{"date":353,"open":336,"high":354,"low":336,"close":336,"change":235,"percent_change":236,"volume":355,"transactions":356,"vwap":336},"2026-07-31",10.275,526164.4182,57,{"date":358,"open":313,"high":313,"low":313,"close":313,"change":185,"percent_change":185,"volume":359,"transactions":360,"vwap":313},"2026-07-30",6933.51576,25,{"date":362,"open":336,"high":313,"low":336,"close":313,"change":185,"percent_change":185,"volume":363,"transactions":364,"vwap":365},"2026-07-29",2578.4182,15,10.278,{"date":367,"open":354,"high":313,"low":336,"close":313,"change":185,"percent_change":185,"volume":368,"transactions":369,"vwap":370},"2026-07-28",25196.4182,67,10.2771,{"date":372,"open":279,"high":279,"low":336,"close":313,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-07-27",-0.04,-0.39,136855.4182,488,10.2794,{"date":379,"open":313,"high":213,"low":329,"close":213,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-07-24",0.04,0.39,529648.4182,24,10.2701,{"date":386,"open":313,"high":313,"low":313,"close":313,"change":235,"percent_change":236,"volume":387,"transactions":388,"vwap":389},"2026-07-22",1290.4182,21,10.2798,{"date":391,"open":302,"high":302,"low":302,"close":302,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":302},"2026-07-17",{"date":393,"open":302,"high":302,"low":302,"close":302,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":302},"2026-07-16",{"date":395,"open":302,"high":302,"low":302,"close":302,"change":185,"percent_change":185,"volume":396,"transactions":9,"vwap":302},"2026-07-15",140,{"date":398,"open":302,"high":302,"low":302,"close":302,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":302},"2026-07-14",{"date":400,"open":302,"high":302,"low":302,"close":302,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":302},"2026-07-13",{"date":402,"open":302,"high":302,"low":302,"close":302,"change":235,"percent_change":236,"volume":173,"transactions":9,"vwap":302},"2026-07-10",{"date":404,"open":212,"high":212,"low":279,"close":279,"change":274,"percent_change":105,"volume":405,"transactions":9,"vwap":279},"2026-07-09",6300,{"date":407,"open":17,"high":17,"low":17,"close":17,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":17},"2026-07-08",{"date":409,"open":17,"high":17,"low":17,"close":17,"change":410,"percent_change":411,"volume":173,"transactions":9,"vwap":17},"2026-07-07",0.03,0.29,{"date":413,"open":17,"high":17,"low":213,"close":213,"change":342,"percent_change":343,"volume":414,"transactions":9,"vwap":213},"2026-07-06",3200,{"date":416,"open":212,"high":417,"low":279,"close":279,"change":185,"percent_change":185,"volume":418,"transactions":9,"vwap":279},"2026-07-02",10.36,47200,{"date":420,"open":336,"high":279,"low":336,"close":279,"change":20,"percent_change":421,"volume":422,"transactions":9,"vwap":279},"2026-07-01",0.49,33600,{"date":424,"open":425,"high":329,"low":425,"close":425,"change":273,"percent_change":274,"volume":426,"transactions":9,"vwap":425},"2026-06-30",10.25,120700,{"date":428,"open":425,"high":429,"low":425,"close":430,"change":19,"percent_change":20,"volume":431,"transactions":9,"vwap":430},"2026-06-29",10.257,10.255,5400,{"date":433,"open":329,"high":329,"low":425,"close":425,"change":192,"percent_change":193,"volume":434,"transactions":9,"vwap":425},"2026-06-26",5300,{"date":436,"open":425,"high":425,"low":437,"close":437,"change":185,"percent_change":185,"volume":438,"transactions":9,"vwap":437},"2026-06-25",10.24,1900,{"date":440,"open":437,"high":437,"low":437,"close":437,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":437},"2026-06-24",{"date":442,"open":437,"high":437,"low":437,"close":437,"change":185,"percent_change":185,"volume":443,"transactions":9,"vwap":437},"2026-06-23",600,{"date":445,"open":446,"high":425,"low":437,"close":437,"change":185,"percent_change":185,"volume":447,"transactions":9,"vwap":437},"2026-06-22",10.245,14600,{"date":449,"open":437,"high":437,"low":437,"close":437,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":437},"2026-06-18",{"date":451,"open":425,"high":425,"low":437,"close":437,"change":19,"percent_change":20,"volume":452,"transactions":9,"vwap":437},"2026-06-17",3300,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":455},"2026-06-16",10.235,{"date":457,"open":458,"high":455,"low":458,"close":455,"change":19,"percent_change":20,"volume":459,"transactions":9,"vwap":455},"2026-06-15",10.22,2100,{"date":461,"open":425,"high":425,"low":462,"close":462,"change":235,"percent_change":236,"volume":463,"transactions":9,"vwap":462},"2026-06-12",10.23,1400,{"date":465,"open":437,"high":437,"low":437,"close":437,"change":192,"percent_change":193,"volume":466,"transactions":9,"vwap":437},"2026-06-11",700,{"date":468,"open":462,"high":462,"low":462,"close":462,"change":192,"percent_change":193,"volume":469,"transactions":9,"vwap":462},"2026-06-10",800,{"date":471,"open":472,"high":472,"low":458,"close":458,"change":185,"percent_change":185,"volume":473,"transactions":9,"vwap":458},"2026-06-09",10.225,4000,{"date":475,"open":458,"high":458,"low":458,"close":458,"change":476,"percent_change":235,"volume":477,"transactions":9,"vwap":458},"2026-06-08",-0.001,100,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":480},"2026-06-05",10.221,{"date":482,"open":480,"high":480,"low":480,"close":480,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":480},"2026-06-04",{"date":484,"open":472,"high":472,"low":480,"close":480,"change":485,"percent_change":192,"volume":486,"transactions":9,"vwap":480},"2026-06-03",0.001,7700,{"date":488,"open":458,"high":489,"low":458,"close":458,"change":185,"percent_change":185,"volume":459,"transactions":9,"vwap":458},"2026-06-02",10.222,{"date":491,"open":492,"high":458,"low":492,"close":458,"change":144,"percent_change":493,"volume":494,"transactions":9,"vwap":458},"2026-06-01",10.21,-0.2,1700,{"date":496,"open":458,"high":425,"low":458,"close":437,"change":192,"percent_change":193,"volume":497,"transactions":9,"vwap":437},"2026-05-29",28400,{"date":499,"open":462,"high":462,"low":462,"close":462,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":462},"2026-05-28",{"date":501,"open":458,"high":462,"low":458,"close":462,"change":342,"percent_change":502,"volume":503,"transactions":9,"vwap":462},"2026-05-27",0.2,31600,{"date":505,"open":458,"high":458,"low":492,"close":492,"change":235,"percent_change":236,"volume":506,"transactions":9,"vwap":492},"2026-05-26",19500,{"date":508,"open":458,"high":458,"low":458,"close":458,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":458},"2026-05-22",{"date":510,"open":462,"high":462,"low":511,"close":458,"change":192,"percent_change":193,"volume":512,"transactions":9,"vwap":458},"2026-05-21",10.215,21300,{"date":514,"open":511,"high":458,"low":492,"close":492,"change":185,"percent_change":185,"volume":515,"transactions":9,"vwap":492},"2026-05-20",9000,{"date":517,"open":458,"high":462,"low":492,"close":492,"change":235,"percent_change":236,"volume":518,"transactions":9,"vwap":492},"2026-05-19",14200,{"date":520,"open":335,"high":458,"low":335,"close":458,"change":342,"percent_change":502,"volume":521,"transactions":9,"vwap":458},"2026-05-18",47700,{"date":523,"open":335,"high":524,"low":335,"close":335,"change":273,"percent_change":274,"volume":525,"transactions":9,"vwap":335},"2026-05-15",10.205,8900,{"date":527,"open":492,"high":492,"low":335,"close":524,"change":19,"percent_change":20,"volume":528,"transactions":9,"vwap":524},"2026-05-14",7600,{"date":530,"open":335,"high":335,"low":335,"close":335,"change":273,"percent_change":274,"volume":531,"transactions":9,"vwap":335},"2026-05-13",12000,{"date":533,"open":524,"high":524,"low":524,"close":524,"change":185,"percent_change":185,"volume":534,"transactions":9,"vwap":524},"2026-05-12",10000,{"date":536,"open":537,"high":524,"low":537,"close":524,"change":185,"percent_change":185,"volume":538,"transactions":9,"vwap":524},"2026-05-11",10.19,2000,{"date":540,"open":524,"high":524,"low":524,"close":524,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":524},"2026-05-08",{"date":542,"open":462,"high":462,"low":335,"close":524,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":524},"2026-05-07",0.015,0.15,24900,{"date":547,"open":537,"high":537,"low":537,"close":537,"change":185,"percent_change":185,"volume":534,"transactions":9,"vwap":537},"2026-05-06",{"date":549,"open":537,"high":537,"low":537,"close":537,"change":235,"percent_change":236,"volume":477,"transactions":9,"vwap":537},"2026-05-05",{"date":551,"open":335,"high":335,"low":335,"close":335,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":335},"2026-05-04",{"date":553,"open":335,"high":335,"low":335,"close":335,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":335},"2026-05-01",{"date":555,"open":556,"high":335,"low":556,"close":335,"change":185,"percent_change":185,"volume":557,"transactions":9,"vwap":335},"2026-04-30",10.18,98000,{"date":559,"open":335,"high":335,"low":335,"close":335,"change":342,"percent_change":502,"volume":469,"transactions":9,"vwap":335},"2026-04-29",{"date":561,"open":556,"high":556,"low":556,"close":556,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":556},"2026-04-28",{"date":563,"open":556,"high":556,"low":556,"close":556,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":556},"2026-04-27",{"date":565,"open":566,"high":556,"low":567,"close":556,"change":185,"percent_change":185,"volume":568,"transactions":9,"vwap":556},"2026-04-24",10.171,10.17,5600,{"date":570,"open":556,"high":556,"low":556,"close":556,"change":571,"percent_change":572,"volume":173,"transactions":9,"vwap":556},"2026-04-23",-0.03,-0.29,{"date":574,"open":524,"high":511,"low":524,"close":492,"change":192,"percent_change":193,"volume":575,"transactions":9,"vwap":492},"2026-04-22",19000,{"date":577,"open":335,"high":335,"low":335,"close":335,"change":185,"percent_change":185,"volume":463,"transactions":9,"vwap":335},"2026-04-21",{"date":579,"open":335,"high":335,"low":537,"close":335,"change":342,"percent_change":502,"volume":580,"transactions":9,"vwap":335},"2026-04-20",24500,{"date":582,"open":335,"high":335,"low":556,"close":556,"change":192,"percent_change":193,"volume":583,"transactions":9,"vwap":556},"2026-04-17",4600,{"date":585,"open":586,"high":335,"low":567,"close":567,"change":185,"percent_change":185,"volume":494,"transactions":9,"vwap":567},"2026-04-16",10.199,{"date":588,"open":556,"high":537,"low":589,"close":567,"change":185,"percent_change":185,"volume":590,"transactions":9,"vwap":567},"2026-04-15",10.161,14500,{"date":592,"open":567,"high":567,"low":567,"close":567,"change":593,"percent_change":594,"volume":443,"transactions":9,"vwap":567},"2026-04-14",0.017,0.17,{"date":596,"open":597,"high":597,"low":598,"close":599,"change":600,"percent_change":410,"volume":601,"transactions":9,"vwap":599},"2026-04-13",10.16,10.15,10.153,0.003,1500,{"date":603,"open":597,"high":597,"low":598,"close":598,"change":235,"percent_change":236,"volume":604,"transactions":9,"vwap":598},"2026-04-10",200,{"date":606,"open":597,"high":597,"low":597,"close":597,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":597},"2026-04-09",{"date":608,"open":597,"high":597,"low":597,"close":597,"change":342,"percent_change":502,"volume":477,"transactions":9,"vwap":597},"2026-04-08",{"date":610,"open":611,"high":611,"low":611,"close":611,"change":144,"percent_change":493,"volume":173,"transactions":9,"vwap":611},"2026-04-07",10.14,{"date":613,"open":598,"high":597,"low":598,"close":597,"change":410,"percent_change":614,"volume":615,"transactions":9,"vwap":597},"2026-04-06",0.3,1200,{"date":617,"open":598,"high":556,"low":25,"close":25,"change":235,"percent_change":236,"volume":452,"transactions":9,"vwap":25},"2026-04-02",{"date":619,"open":611,"high":611,"low":611,"close":611,"change":185,"percent_change":185,"volume":620,"transactions":9,"vwap":611},"2026-04-01",25000,{"date":622,"open":611,"high":611,"low":611,"close":611,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":611},"2026-03-31",{"date":624,"open":598,"high":598,"low":611,"close":611,"change":373,"percent_change":374,"volume":625,"transactions":9,"vwap":611},"2026-03-30",50200,{"date":627,"open":556,"high":556,"low":556,"close":556,"change":380,"percent_change":381,"volume":466,"transactions":9,"vwap":556},"2026-03-27",{"date":629,"open":556,"high":556,"low":611,"close":611,"change":235,"percent_change":236,"volume":630,"transactions":9,"vwap":611},"2026-03-26",34100,{"date":632,"open":597,"high":597,"low":598,"close":598,"change":185,"percent_change":185,"volume":633,"transactions":9,"vwap":598},"2026-03-25",1100,{"date":635,"open":598,"high":636,"low":598,"close":598,"change":185,"percent_change":185,"volume":615,"transactions":9,"vwap":598},"2026-03-24",10.155,{"date":638,"open":598,"high":598,"low":598,"close":598,"change":571,"percent_change":572,"volume":639,"transactions":9,"vwap":598},"2026-03-23",300,{"date":641,"open":556,"high":556,"low":598,"close":556,"change":192,"percent_change":193,"volume":642,"transactions":9,"vwap":556},"2026-03-20",7900,{"date":644,"open":567,"high":567,"low":567,"close":567,"change":543,"percent_change":544,"volume":645,"transactions":9,"vwap":567},"2026-03-19",400,{"date":647,"open":597,"high":597,"low":636,"close":636,"change":648,"percent_change":649,"volume":405,"transactions":9,"vwap":636},"2026-03-18",-0.015,-0.15,{"date":651,"open":567,"high":567,"low":567,"close":567,"change":342,"percent_change":502,"volume":639,"transactions":9,"vwap":567},"2026-03-17",{"date":653,"open":567,"high":567,"low":598,"close":598,"change":185,"percent_change":185,"volume":654,"transactions":9,"vwap":598},"2026-03-16",4300,{"date":656,"open":597,"high":567,"low":598,"close":598,"change":235,"percent_change":236,"volume":657,"transactions":9,"vwap":598},"2026-03-13",117300,{"date":659,"open":660,"high":660,"low":597,"close":597,"change":661,"percent_change":662,"volume":431,"transactions":9,"vwap":597},"2026-03-12",10.165,-0.013,-0.13,{"date":664,"open":567,"high":665,"low":567,"close":665,"change":600,"percent_change":410,"volume":666,"transactions":9,"vwap":665},"2026-03-11",10.173,11700,{"date":668,"open":537,"high":537,"low":598,"close":567,"change":235,"percent_change":236,"volume":669,"transactions":9,"vwap":567},"2026-03-10",46000,{"date":671,"open":335,"high":335,"low":567,"close":556,"change":185,"percent_change":185,"volume":463,"transactions":9,"vwap":556},"2026-03-09",{"date":673,"open":335,"high":335,"low":567,"close":556,"change":185,"percent_change":185,"volume":528,"transactions":9,"vwap":556},"2026-03-06",{"date":675,"open":567,"high":537,"low":567,"close":556,"change":185,"percent_change":185,"volume":676,"transactions":9,"vwap":556},"2026-03-05",365700,{"date":678,"open":556,"high":335,"low":660,"close":556,"change":19,"percent_change":20,"volume":679,"transactions":9,"vwap":556},"2026-03-04",535100,{"date":681,"open":492,"high":492,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-03-03",10.175,-0.035,-0.34,369800,{"date":687,"open":537,"high":492,"low":537,"close":492,"change":185,"percent_change":185,"volume":528,"transactions":9,"vwap":492},"2026-03-02",{"date":689,"open":425,"high":425,"low":492,"close":492,"change":144,"percent_change":493,"volume":690,"transactions":9,"vwap":492},"2026-02-27",12300,{"date":692,"open":537,"high":462,"low":537,"close":462,"change":192,"percent_change":193,"volume":642,"transactions":9,"vwap":462},"2026-02-26",{"date":694,"open":524,"high":458,"low":335,"close":458,"change":192,"percent_change":193,"volume":695,"transactions":9,"vwap":458},"2026-02-25",13300,{"date":697,"open":335,"high":492,"low":335,"close":492,"change":185,"percent_change":185,"volume":698,"transactions":9,"vwap":492},"2026-02-24",91300,{"date":700,"open":335,"high":492,"low":335,"close":492,"change":192,"percent_change":193,"volume":701,"transactions":9,"vwap":492},"2026-02-23",33500,{"date":703,"open":335,"high":335,"low":567,"close":335,"change":235,"percent_change":236,"volume":704,"transactions":9,"vwap":335},"2026-02-20",146400,{"date":706,"open":335,"high":492,"low":335,"close":492,"change":192,"percent_change":193,"volume":707,"transactions":9,"vwap":492},"2026-02-19",452000,{"date":709,"open":556,"high":492,"low":556,"close":335,"change":235,"percent_change":236,"volume":710,"transactions":9,"vwap":335},"2026-02-18",345000,{"date":712,"open":492,"high":492,"low":492,"close":492,"change":185,"percent_change":185,"volume":639,"transactions":9,"vwap":492},"2026-02-17",{"date":714,"open":425,"high":425,"low":537,"close":492,"change":342,"percent_change":502,"volume":715,"transactions":9,"vwap":492},"2026-02-13",15400,{"date":717,"open":335,"high":492,"low":556,"close":537,"change":144,"percent_change":493,"volume":718,"transactions":9,"vwap":537},"2026-02-12",50300,{"date":720,"open":335,"high":492,"low":335,"close":492,"change":19,"percent_change":20,"volume":633,"transactions":9,"vwap":492},"2026-02-11",{"date":722,"open":462,"high":329,"low":335,"close":524,"change":273,"percent_change":274,"volume":590,"transactions":9,"vwap":524},"2026-02-10",{"date":724,"open":437,"high":437,"low":537,"close":492,"change":185,"percent_change":185,"volume":725,"transactions":9,"vwap":492},"2026-02-09",4400,{"date":727,"open":492,"high":492,"low":335,"close":492,"change":342,"percent_change":502,"volume":728,"transactions":9,"vwap":492},"2026-02-06",61400,{"date":730,"open":537,"high":335,"low":556,"close":537,"change":571,"percent_change":572,"volume":731,"transactions":9,"vwap":537},"2026-02-05",44000,{"date":733,"open":537,"high":458,"low":537,"close":458,"change":185,"percent_change":185,"volume":734,"transactions":9,"vwap":458},"2026-02-04",28700,{"date":736,"open":537,"high":458,"low":537,"close":458,"change":185,"percent_change":185,"volume":737,"transactions":9,"vwap":458},"2026-02-03",43200,{"date":739,"open":458,"high":458,"low":740,"close":458,"change":192,"percent_change":193,"volume":741,"transactions":9,"vwap":458},"2026-02-02",10.207,81400,{"date":743,"open":744,"high":458,"low":556,"close":492,"change":235,"percent_change":236,"volume":745,"transactions":9,"vwap":492},"2026-01-30",10.211,260100,{"date":747,"open":335,"high":458,"low":335,"close":458,"change":342,"percent_change":502,"volume":748,"transactions":9,"vwap":458},"2026-01-29",170900,{"date":750,"open":556,"high":492,"low":556,"close":335,"change":342,"percent_change":502,"volume":751,"transactions":9,"vwap":335},"2026-01-28",53000,{"date":753,"open":511,"high":511,"low":660,"close":556,"change":144,"percent_change":493,"volume":754,"transactions":9,"vwap":556},"2026-01-27",354000,{"date":756,"open":455,"high":455,"low":537,"close":335,"change":144,"percent_change":493,"volume":757,"transactions":9,"vwap":335},"2026-01-26",36600,{"date":759,"open":437,"high":425,"low":458,"close":458,"change":571,"percent_change":572,"volume":654,"transactions":9,"vwap":458},"2026-01-23",{"date":761,"open":472,"high":425,"low":472,"close":425,"change":185,"percent_change":185,"volume":762,"transactions":9,"vwap":425},"2026-01-22",2800,{"date":764,"open":425,"high":425,"low":458,"close":425,"change":410,"percent_change":411,"volume":765,"transactions":9,"vwap":425},"2026-01-21",12900,{"date":767,"open":480,"high":462,"low":458,"close":458,"change":235,"percent_change":236,"volume":768,"transactions":9,"vwap":458},"2026-01-20",24600,{"date":770,"open":462,"high":462,"low":462,"close":462,"change":185,"percent_change":185,"volume":604,"transactions":9,"vwap":462},"2026-01-16",{"date":772,"open":437,"high":437,"low":462,"close":462,"change":235,"percent_change":236,"volume":773,"transactions":9,"vwap":462},"2026-01-15",177500,{"date":775,"open":335,"high":437,"low":537,"close":437,"change":380,"percent_change":381,"volume":776,"transactions":9,"vwap":437},"2026-01-14",127300,{"date":778,"open":537,"high":335,"low":556,"close":335,"change":235,"percent_change":236,"volume":779,"transactions":9,"vwap":335},"2026-01-13",51600,{"date":781,"open":335,"high":458,"low":537,"close":492,"change":185,"percent_change":185,"volume":782,"transactions":9,"vwap":492},"2026-01-12",6600,{"date":784,"open":492,"high":458,"low":492,"close":492,"change":235,"percent_change":236,"volume":785,"transactions":9,"vwap":492},"2026-01-09",52500,{"date":787,"open":335,"high":458,"low":788,"close":458,"change":235,"percent_change":236,"volume":725,"transactions":9,"vwap":458},"2026-01-08",10.195,{"date":790,"open":335,"high":462,"low":791,"close":462,"change":192,"percent_change":193,"volume":792,"transactions":9,"vwap":462},"2026-01-07",10.196,20700,{"date":794,"open":458,"high":458,"low":335,"close":458,"change":185,"percent_change":185,"volume":414,"transactions":9,"vwap":458},"2026-01-06",{"date":796,"open":492,"high":462,"low":556,"close":458,"change":185,"percent_change":185,"volume":797,"transactions":9,"vwap":458},"2026-01-05",35700,{"date":799,"open":556,"high":458,"low":556,"close":458,"change":342,"percent_change":502,"volume":497,"transactions":9,"vwap":458},"2026-01-02",{"date":801,"open":802,"high":458,"low":335,"close":335,"change":19,"percent_change":20,"volume":803,"transactions":9,"vwap":335},"2025-12-31",10.204,35600,{"date":805,"open":335,"high":492,"low":537,"close":788,"change":273,"percent_change":274,"volume":806,"transactions":9,"vwap":788},"2025-12-30",14900,{"date":808,"open":458,"high":458,"low":537,"close":335,"change":235,"percent_change":236,"volume":809,"transactions":9,"vwap":335},"2025-12-29",79300,{"date":811,"open":492,"high":492,"low":492,"close":492,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":492},"2025-12-26",{"date":813,"open":458,"high":458,"low":492,"close":492,"change":235,"percent_change":236,"volume":615,"transactions":9,"vwap":492},"2025-12-24",{"date":815,"open":446,"high":446,"low":458,"close":458,"change":235,"percent_change":236,"volume":816,"transactions":9,"vwap":458},"2025-12-23",21500,{"date":818,"open":819,"high":437,"low":462,"close":462,"change":185,"percent_change":185,"volume":820,"transactions":9,"vwap":462},"2025-12-22",10.231,7400,{"date":822,"open":425,"high":425,"low":462,"close":462,"change":144,"percent_change":493,"volume":823,"transactions":9,"vwap":462},"2025-12-19",29800,{"date":825,"open":740,"high":425,"low":335,"close":425,"change":342,"percent_change":502,"volume":826,"transactions":9,"vwap":425},"2025-12-18",111000,{"date":828,"open":430,"high":430,"low":462,"close":462,"change":235,"percent_change":236,"volume":829,"transactions":9,"vwap":462},"2025-12-17",12700,{"date":831,"open":437,"high":336,"low":462,"close":437,"change":185,"percent_change":185,"volume":832,"transactions":9,"vwap":437},"2025-12-16",13400,{"date":834,"open":462,"high":329,"low":462,"close":437,"change":235,"percent_change":236,"volume":835,"transactions":9,"vwap":437},"2025-12-15",40100,{"date":837,"open":329,"high":336,"low":511,"close":425,"change":410,"percent_change":411,"volume":838,"transactions":9,"vwap":425},"2025-12-12",101100,{"date":840,"open":841,"high":279,"low":597,"close":458,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":458},"2025-12-11",10.228,-0.044,-0.43,21000,{"date":846,"open":425,"high":302,"low":462,"close":847,"change":848,"percent_change":849,"volume":844,"transactions":9,"vwap":847},"2025-12-10",10.264,-0.016,-0.16,{"date":851,"open":336,"high":279,"low":329,"close":313,"change":192,"percent_change":193,"volume":852,"transactions":9,"vwap":313},"2025-12-09",26300,{"date":854,"open":425,"high":279,"low":425,"close":336,"change":342,"percent_change":502,"volume":855,"transactions":9,"vwap":336},"2025-12-08",11100,{"date":857,"open":329,"high":279,"low":425,"close":425,"change":235,"percent_change":236,"volume":858,"transactions":9,"vwap":425},"2025-12-05",152700,{"date":860,"open":861,"high":212,"low":425,"close":329,"change":185,"percent_change":185,"volume":862,"transactions":9,"vwap":329},"2025-12-04",10.285,23800,{"date":864,"open":425,"high":861,"low":425,"close":329,"change":342,"percent_change":502,"volume":865,"transactions":9,"vwap":329},"2025-12-03",3100,{"date":867,"open":492,"high":279,"low":597,"close":437,"change":144,"percent_change":868,"volume":869,"transactions":9,"vwap":437},"2025-12-02",-0.19,15600,{"date":871,"open":437,"high":329,"low":437,"close":329,"change":192,"percent_change":193,"volume":872,"transactions":9,"vwap":329},"2025-12-01",9500,{"date":874,"open":875,"high":876,"low":335,"close":425,"change":235,"percent_change":236,"volume":666,"transactions":9,"vwap":425},"2025-11-28",10.237,10.262,{"date":878,"open":279,"high":279,"low":329,"close":329,"change":192,"percent_change":193,"volume":879,"transactions":9,"vwap":329},"2025-11-26",23400,{"date":881,"open":425,"high":425,"low":425,"close":425,"change":185,"percent_change":185,"volume":882,"transactions":9,"vwap":425},"2025-11-25",47600,{"date":884,"open":885,"high":213,"low":462,"close":425,"change":571,"percent_change":572,"volume":886,"transactions":9,"vwap":425},"2025-11-24",10.248,22000,{"date":888,"open":889,"high":279,"low":336,"close":313,"change":185,"percent_change":185,"volume":890,"transactions":9,"vwap":313},"2025-11-21",10.293,15700,{"date":892,"open":893,"high":191,"low":336,"close":313,"change":144,"percent_change":868,"volume":894,"transactions":9,"vwap":313},"2025-11-20",10.318,37000,{"date":896,"open":313,"high":279,"low":336,"close":279,"change":192,"percent_change":193,"volume":897,"transactions":9,"vwap":279},"2025-11-19",88700,{"date":899,"open":900,"high":900,"low":901,"close":302,"change":273,"percent_change":274,"volume":902,"transactions":9,"vwap":302},"2025-11-18",10.295,10.271,67700,{"date":904,"open":17,"high":17,"low":302,"close":900,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":900},"2025-11-17",-0.055,-0.53,100300,{"date":909,"open":17,"high":17,"low":184,"close":17,"change":192,"percent_change":193,"volume":910,"transactions":9,"vwap":17},"2025-11-14",10600,{"date":912,"open":913,"high":913,"low":184,"close":18,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":18},"2025-11-13",10.49,0.009,0.09,59400,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2025-11-12",10.39,10.331,-0.046,-0.44,2700,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":927,"percent_change":342,"volume":459,"transactions":9,"vwap":926},"2025-11-11",10.377,0.002,{"date":929,"open":213,"high":930,"low":213,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2025-11-10",10.375,0.025,0.24,18200,{"date":935,"open":936,"high":936,"low":184,"close":17,"change":235,"percent_change":236,"volume":937,"transactions":9,"vwap":17},"2025-11-07",10.357,27100,{"date":939,"open":17,"high":417,"low":18,"close":417,"change":185,"percent_change":185,"volume":940,"transactions":9,"vwap":417},"2025-11-06",89900,{"date":942,"open":17,"high":417,"low":17,"close":417,"change":185,"percent_change":185,"volume":943,"transactions":9,"vwap":417},"2025-11-05",19800,{"date":945,"open":17,"high":417,"low":212,"close":417,"change":19,"percent_change":20,"volume":946,"transactions":9,"vwap":417},"2025-11-04",46200,{"date":948,"open":417,"high":949,"low":18,"close":950,"change":951,"percent_change":156,"volume":952,"transactions":9,"vwap":950},"2025-11-03",10.38,10.355,-0.025,27600,{"date":954,"open":17,"high":949,"low":18,"close":949,"change":410,"percent_change":411,"volume":806,"transactions":9,"vwap":949},"2025-10-31",{"date":956,"open":17,"high":957,"low":17,"close":17,"change":185,"percent_change":185,"volume":958,"transactions":9,"vwap":17},"2025-10-30",10.37,13000,{"date":960,"open":17,"high":919,"low":17,"close":17,"change":410,"percent_change":411,"volume":961,"transactions":9,"vwap":17},"2025-10-29",66500,{"date":963,"open":213,"high":417,"low":313,"close":213,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":213},"2025-10-28",-0.049,-0.47,65200,{"date":968,"open":17,"high":919,"low":17,"close":969,"change":970,"percent_change":502,"volume":971,"transactions":9,"vwap":969},"2025-10-27",10.369,0.021,9300,{"date":973,"open":212,"high":974,"low":212,"close":974,"change":273,"percent_change":274,"volume":463,"transactions":9,"vwap":974},"2025-10-24",10.348,{"date":976,"open":977,"high":978,"low":17,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2025-10-23",10.351,10.371,10.353,-0.037,-0.36,29000,{"date":984,"open":919,"high":919,"low":18,"close":919,"change":192,"percent_change":193,"volume":985,"transactions":9,"vwap":919},"2025-10-22",31200,{"date":987,"open":17,"high":919,"low":988,"close":949,"change":235,"percent_change":236,"volume":989,"transactions":9,"vwap":949},"2025-10-21",10.329,20800,{"date":991,"open":213,"high":919,"low":213,"close":919,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":919},"2025-10-20",0.026,0.25,500,{"date":996,"open":417,"high":997,"low":17,"close":997,"change":998,"percent_change":380,"volume":999,"transactions":9,"vwap":997},"2025-10-17",10.364,0.004,6100,{"date":1001,"open":1002,"high":1003,"low":417,"close":417,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":417},"2025-10-16",10.41,10.42,-0.065,-0.62,11300,{"date":1008,"open":212,"high":24,"low":212,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2025-10-15",10.425,0.085,0.82,18400,{"date":1014,"open":213,"high":1015,"low":212,"close":18,"change":192,"percent_change":193,"volume":1016,"transactions":9,"vwap":18},"2025-10-14",10.4,98700,{"date":1018,"open":1019,"high":17,"low":1019,"close":184,"change":192,"percent_change":193,"volume":1020,"transactions":9,"vwap":184},"2025-10-13",10.274,9600,{"date":1022,"open":957,"high":957,"low":213,"close":213,"change":543,"percent_change":544,"volume":1023,"transactions":9,"vwap":213},"2025-10-10",5100,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":1027,"percent_change":843,"volume":639,"transactions":9,"vwap":1026},"2025-10-09",10.305,-0.045,{"date":1029,"open":957,"high":957,"low":17,"close":17,"change":144,"percent_change":868,"volume":1030,"transactions":9,"vwap":17},"2025-10-08",67000,{"date":1032,"open":1033,"high":949,"low":17,"close":957,"change":342,"percent_change":343,"volume":1034,"transactions":9,"vwap":957},"2025-10-07",10.359,55100,{"date":1036,"open":17,"high":1037,"low":17,"close":17,"change":274,"percent_change":105,"volume":820,"transactions":9,"vwap":17},"2025-10-06",10.372,{"date":1039,"open":18,"high":1015,"low":18,"close":1015,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1015},"2025-10-03",0.06,0.58,13100,{"date":1044,"open":1045,"high":18,"low":462,"close":18,"change":235,"percent_change":236,"volume":1046,"transactions":9,"vwap":18},"2025-10-02",10.277,11800,{"date":1048,"open":1049,"high":17,"low":425,"close":17,"change":236,"percent_change":1050,"volume":1051,"transactions":9,"vwap":17},"2025-10-01",10.297,-0.96,16100,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":645,"transactions":9,"vwap":1055},"2025-09-30",10.373,10.45,0.14,1.36,{"date":1059,"open":425,"high":1060,"low":1061,"close":212,"change":380,"percent_change":381,"volume":1062,"transactions":9,"vwap":212},"2025-09-29",10.55,10.239,116200,{"date":1064,"open":302,"high":212,"low":492,"close":336,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":336},"2025-09-26",-0.07,-0.68,29300,{"date":1069,"open":425,"high":17,"low":425,"close":18,"change":20,"percent_change":421,"volume":642,"transactions":9,"vwap":18},"2025-09-25",{"date":1071,"open":279,"high":213,"low":1072,"close":302,"change":235,"percent_change":236,"volume":1073,"transactions":9,"vwap":302},"2025-09-24",10.227,43500,{"date":1075,"open":313,"high":1076,"low":847,"close":279,"change":380,"percent_change":381,"volume":1077,"transactions":9,"vwap":279},"2025-09-23",10.388,20600,{"date":1079,"open":425,"high":313,"low":875,"close":329,"change":236,"percent_change":1080,"volume":762,"transactions":9,"vwap":329},"2025-09-22",-0.97,{"date":1082,"open":458,"high":417,"low":537,"close":417,"change":1056,"percent_change":1083,"volume":1084,"transactions":9,"vwap":417},"2025-09-19",1.37,21800,{"date":1086,"open":335,"high":175,"low":335,"close":458,"change":571,"percent_change":572,"volume":1087,"transactions":9,"vwap":458},"2025-09-18",57700,{"date":1089,"open":335,"high":425,"low":335,"close":425,"change":1040,"percent_change":1090,"volume":1091,"transactions":9,"vwap":425},"2025-09-17",0.59,142600,{"date":1093,"open":458,"high":458,"low":537,"close":537,"change":144,"percent_change":493,"volume":601,"transactions":9,"vwap":537},"2025-09-16",{"date":1095,"open":462,"high":462,"low":492,"close":492,"change":235,"percent_change":236,"volume":463,"transactions":9,"vwap":492},"2025-09-15",{"date":179,"open":335,"high":437,"low":556,"close":458,"change":342,"percent_change":502,"volume":1097,"transactions":9,"vwap":458},37500]