[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ORIQ":3,"homepage-market-summary":24,"stock-historical-ORIQ":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ORIQ","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Origin Investment Corp I Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Origin Investment Corp I is a blank check company.","Amber Residences, U0",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":15,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},10.41,0,5386,10,10.45,10.03,14376.674208144796,90.5,242,{"status":25,"indices":26,"watchlist":69,"sectors":91,"benchmarks":146},"success",[27,34,41,48,54,61],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":13,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":13,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":13,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":32,"is_up":13,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":13,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":13,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":67,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":13,"sparkline":90,"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",[92,97,102,107,112,117,122,127,132,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":103,"etf":104,"change":105,"price":106,"is_up":67},"Healthcare","XLV",1.03,168.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":133,"etf":134,"change":59,"price":135,"is_up":13},"Real Estate","XLRE",40.57,{"name":137,"etf":138,"change":139,"price":140,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Comm Services","XLC",-0.35,111.26,[147,152,157,162],{"ticker":148,"name":149,"price":150,"change":151,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":153,"name":154,"price":155,"change":156,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":163,"name":164,"price":165,"change":59,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":23,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":175},1,1000,{"period_high":19,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":15,"start_date":174,"end_date":5},9.98,25525,6176945,4.1,"2025-09-09",[176,177,181,187,195,202,211,218,222,227,234,243,248,253,257,261,266,271,276,281,284,289,295,299,307,312,315,320,323,325,328,331,333,335,337,339,342,346,349,351,355,357,359,361,363,366,368,370,373,375,378,380,382,384,386,388,390,393,396,399,402,406,410,412,414,417,420,422,424,426,430,434,438,440,443,446,449,451,453,456,458,460,462,464,466,470,473,475,477,479,481,483,485,487,492,497,499,501,503,505,507,509,511,513,516,519,521,524,528,530,532,534,536,539,541,543,545,547,549,551,553,555,557,560,562,565,568,571,574,577,579,583,585,588,590,593,598,602,604,607,609,612,614,616,618,620,622,624,627,631,635,637,640,643,646,648,650,652,654,656,658,661,664,666,670,673,675,678,681,683,686,688,690,693,695,697,699,701,706,711,714,716,718,721,724,726,728,730,733,735,737,739,741,744,749,751,754,756,758,760,763,766,769,771,775,779,782,784,788,790,792,795,797,799,803,807,811,813,816,820,824,827,833,837,841,844,847,850,853,856,859,862,865,868,872,875,878,881,884,886,889,891],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":15},{"date":178,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":179,"transactions":180,"vwap":15},"2026-10-06",6021,13,{"date":182,"open":15,"high":15,"low":15,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":15},"2026-10-02",-0.01,-0.1,99920,14,{"date":188,"open":15,"high":189,"low":15,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",10.42,0.01,0.1,6582,17,10.4112,{"date":196,"open":15,"high":15,"low":15,"close":15,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-28",-0.0299,-0.29,184,6,10.4103,{"date":203,"open":204,"high":19,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-23",10.44,10.4399,0.0349,0.34,47115,23,10.4442,{"date":212,"open":15,"high":15,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":18,"vwap":217},"2026-09-22",10.405,-0.005,-0.05,4607,10.4094,{"date":219,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":220,"transactions":221,"vwap":15},"2026-09-17",50036,20,{"date":223,"open":15,"high":15,"low":15,"close":15,"change":224,"percent_change":225,"volume":226,"transactions":180,"vwap":15},"2026-09-15",0.04,0.39,4617,{"date":228,"open":229,"high":229,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":229},"2026-09-14",10.37,0.03,0.29,19206,27,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":120,"volume":240,"transactions":241,"vwap":242},"2026-09-11",10.4,10.335,10.34,-0.06,151863,179,10.3403,{"date":244,"open":236,"high":236,"low":236,"close":236,"change":183,"percent_change":184,"volume":245,"transactions":246,"vwap":247},"2026-09-10",221,21,10.4012,{"date":249,"open":236,"high":15,"low":236,"close":15,"change":190,"percent_change":191,"volume":250,"transactions":251,"vwap":252},"2026-09-09",13232,30,10.4028,{"date":254,"open":236,"high":236,"low":236,"close":236,"change":190,"percent_change":191,"volume":255,"transactions":256,"vwap":236},"2026-09-01",6004,7,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":224,"percent_change":225,"volume":260,"transactions":18,"vwap":259},"2026-08-28",10.39,35820,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":16,"percent_change":16,"volume":264,"transactions":265,"vwap":263},"2026-08-27",10.35,20006,5,{"date":267,"open":263,"high":263,"low":263,"close":263,"change":268,"percent_change":198,"volume":269,"transactions":200,"vwap":270},"2026-08-24",-0.03,3913,10.3501,{"date":272,"open":229,"high":273,"low":229,"close":273,"change":190,"percent_change":191,"volume":274,"transactions":233,"vwap":275},"2026-08-20",10.38,63241,10.3781,{"date":277,"open":278,"high":229,"low":278,"close":229,"change":230,"percent_change":231,"volume":279,"transactions":18,"vwap":280},"2026-08-17",10.36,1504,10.3666,{"date":282,"open":238,"high":238,"low":238,"close":238,"change":16,"percent_change":16,"volume":283,"transactions":186,"vwap":238},"2026-08-14",15015,{"date":285,"open":238,"high":238,"low":238,"close":238,"change":268,"percent_change":198,"volume":286,"transactions":287,"vwap":288},"2026-08-13",610,12,10.3401,{"date":290,"open":238,"high":229,"low":238,"close":229,"change":291,"percent_change":292,"volume":293,"transactions":180,"vwap":294},"2026-08-12",0.02,0.19,21218,10.3411,{"date":296,"open":263,"high":263,"low":238,"close":263,"change":224,"percent_change":225,"volume":297,"transactions":246,"vwap":298},"2026-08-11",25456,10.3484,{"date":300,"open":263,"high":263,"low":301,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-10",10.31,-0.04,-0.39,5132,9,10.3491,{"date":308,"open":263,"high":263,"low":263,"close":263,"change":190,"percent_change":191,"volume":309,"transactions":310,"vwap":311},"2026-08-06",309,8,10.3492,{"date":313,"open":238,"high":238,"low":238,"close":238,"change":16,"percent_change":16,"volume":314,"transactions":305,"vwap":238},"2026-07-30",13066,{"date":316,"open":238,"high":238,"low":238,"close":238,"change":190,"percent_change":191,"volume":317,"transactions":318,"vwap":319},"2026-07-29",11821,24,10.3364,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":322},"2026-07-17",10.33,{"date":324,"open":322,"high":322,"low":322,"close":322,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":322},"2026-07-16",{"date":326,"open":322,"high":322,"low":322,"close":322,"change":190,"percent_change":191,"volume":327,"transactions":9,"vwap":322},"2026-07-15",100,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":330},"2026-07-14",10.32,{"date":332,"open":330,"high":330,"low":330,"close":330,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":330},"2026-07-13",{"date":334,"open":330,"high":330,"low":330,"close":330,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":330},"2026-07-10",{"date":336,"open":330,"high":330,"low":330,"close":330,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":330},"2026-07-09",{"date":338,"open":330,"high":330,"low":330,"close":330,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":330},"2026-07-08",{"date":340,"open":330,"high":330,"low":330,"close":330,"change":190,"percent_change":191,"volume":341,"transactions":9,"vwap":330},"2026-07-07",200,{"date":343,"open":301,"high":301,"low":301,"close":301,"change":344,"percent_change":345,"volume":168,"transactions":9,"vwap":301},"2026-07-06",0.005,0.05,{"date":347,"open":348,"high":330,"low":348,"close":348,"change":214,"percent_change":215,"volume":168,"transactions":9,"vwap":348},"2026-07-02",10.305,{"date":350,"open":301,"high":301,"low":301,"close":301,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":301},"2026-07-01",{"date":352,"open":353,"high":301,"low":353,"close":301,"change":183,"percent_change":184,"volume":354,"transactions":9,"vwap":301},"2026-06-30",10.3,20100,{"date":356,"open":330,"high":330,"low":330,"close":330,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":330},"2026-06-29",{"date":358,"open":330,"high":330,"low":330,"close":330,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":330},"2026-06-26",{"date":360,"open":330,"high":330,"low":330,"close":330,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":330},"2026-06-25",{"date":362,"open":330,"high":330,"low":330,"close":330,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":330},"2026-06-24",{"date":364,"open":301,"high":330,"low":301,"close":330,"change":16,"percent_change":16,"volume":365,"transactions":9,"vwap":330},"2026-06-23",800,{"date":367,"open":330,"high":330,"low":330,"close":330,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":330},"2026-06-22",{"date":369,"open":330,"high":330,"low":330,"close":330,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":330},"2026-06-18",{"date":371,"open":330,"high":330,"low":330,"close":330,"change":190,"percent_change":191,"volume":372,"transactions":9,"vwap":330},"2026-06-17",2000,{"date":374,"open":301,"high":301,"low":301,"close":301,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":301},"2026-06-16",{"date":376,"open":301,"high":301,"low":301,"close":301,"change":344,"percent_change":345,"volume":377,"transactions":9,"vwap":301},"2026-06-15",1400,{"date":379,"open":348,"high":348,"low":348,"close":348,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":348},"2026-06-12",{"date":381,"open":348,"high":348,"low":348,"close":348,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":348},"2026-06-11",{"date":383,"open":348,"high":348,"low":348,"close":348,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":348},"2026-06-10",{"date":385,"open":348,"high":348,"low":348,"close":348,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":348},"2026-06-09",{"date":387,"open":348,"high":348,"low":348,"close":348,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":348},"2026-06-08",{"date":389,"open":348,"high":348,"low":348,"close":348,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":348},"2026-06-05",{"date":391,"open":348,"high":348,"low":348,"close":348,"change":214,"percent_change":215,"volume":392,"transactions":9,"vwap":348},"2026-06-04",5000,{"date":394,"open":353,"high":301,"low":353,"close":301,"change":190,"percent_change":191,"volume":395,"transactions":9,"vwap":301},"2026-06-03",39900,{"date":397,"open":353,"high":353,"low":353,"close":353,"change":16,"percent_change":16,"volume":398,"transactions":9,"vwap":353},"2026-06-02",2,{"date":400,"open":353,"high":353,"low":353,"close":353,"change":16,"percent_change":16,"volume":401,"transactions":9,"vwap":353},"2026-06-01",5300,{"date":403,"open":404,"high":273,"low":404,"close":353,"change":190,"percent_change":191,"volume":405,"transactions":9,"vwap":353},"2026-05-29",10.28,362900,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":190,"percent_change":191,"volume":409,"transactions":9,"vwap":408},"2026-05-28",10.29,15600,{"date":411,"open":404,"high":404,"low":404,"close":404,"change":16,"percent_change":16,"volume":327,"transactions":9,"vwap":404},"2026-05-27",{"date":413,"open":404,"high":404,"low":404,"close":404,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":404},"2026-05-26",{"date":415,"open":404,"high":404,"low":404,"close":404,"change":291,"percent_change":292,"volume":416,"transactions":9,"vwap":404},"2026-05-22",18100,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":419},"2026-05-21",10.26,{"date":421,"open":419,"high":419,"low":419,"close":419,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":419},"2026-05-20",{"date":423,"open":419,"high":419,"low":419,"close":419,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":419},"2026-05-19",{"date":425,"open":419,"high":419,"low":419,"close":419,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":419},"2026-05-18",{"date":427,"open":419,"high":419,"low":419,"close":419,"change":139,"percent_change":428,"volume":429,"transactions":9,"vwap":419},"2026-05-15",-0.19,600,{"date":431,"open":419,"high":404,"low":432,"close":404,"change":291,"percent_change":292,"volume":433,"transactions":9,"vwap":404},"2026-05-14",10.25,329800,{"date":435,"open":419,"high":419,"low":436,"close":419,"change":190,"percent_change":191,"volume":437,"transactions":9,"vwap":419},"2026-05-13",10.24,62400,{"date":439,"open":432,"high":432,"low":432,"close":432,"change":16,"percent_change":16,"volume":168,"transactions":9,"vwap":432},"2026-05-12",{"date":441,"open":432,"high":432,"low":432,"close":432,"change":16,"percent_change":16,"volume":442,"transactions":9,"vwap":432},"2026-05-11",6000,{"date":444,"open":432,"high":432,"low":432,"close":432,"change":190,"percent_change":191,"volume":445,"transactions":9,"vwap":432},"2026-05-08",4000,{"date":447,"open":432,"high":432,"low":436,"close":436,"change":16,"percent_change":16,"volume":448,"transactions":9,"vwap":436},"2026-05-07",22900,{"date":450,"open":436,"high":436,"low":436,"close":436,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":436},"2026-05-06",{"date":452,"open":436,"high":436,"low":436,"close":436,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":436},"2026-05-05",{"date":454,"open":436,"high":436,"low":436,"close":436,"change":16,"percent_change":16,"volume":455,"transactions":9,"vwap":436},"2026-05-04",500,{"date":457,"open":436,"high":436,"low":436,"close":436,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":436},"2026-05-01",{"date":459,"open":436,"high":436,"low":436,"close":436,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":436},"2026-04-30",{"date":461,"open":436,"high":436,"low":436,"close":436,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":436},"2026-04-29",{"date":463,"open":436,"high":436,"low":436,"close":436,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":436},"2026-04-28",{"date":465,"open":436,"high":436,"low":436,"close":436,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":436},"2026-04-27",{"date":467,"open":468,"high":436,"low":468,"close":436,"change":224,"percent_change":225,"volume":469,"transactions":9,"vwap":436},"2026-04-24",10.235,17900,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":472},"2026-04-23",10.2,{"date":474,"open":472,"high":472,"low":472,"close":472,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":472},"2026-04-22",{"date":476,"open":472,"high":472,"low":472,"close":472,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":472},"2026-04-21",{"date":478,"open":472,"high":472,"low":472,"close":472,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":472},"2026-04-20",{"date":480,"open":472,"high":472,"low":472,"close":472,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":472},"2026-04-17",{"date":482,"open":472,"high":472,"low":472,"close":472,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":472},"2026-04-16",{"date":484,"open":472,"high":472,"low":472,"close":472,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":472},"2026-04-15",{"date":486,"open":472,"high":472,"low":472,"close":472,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":472},"2026-04-14",{"date":488,"open":489,"high":489,"low":472,"close":472,"change":139,"percent_change":490,"volume":491,"transactions":9,"vwap":472},"2026-04-13",10.21,-0.2,47300,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":291,"percent_change":495,"volume":496,"transactions":9,"vwap":494},"2026-04-10",10.22,0.2,2700,{"date":498,"open":472,"high":472,"low":472,"close":472,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":472},"2026-04-09",{"date":500,"open":472,"high":472,"low":472,"close":472,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":472},"2026-04-08",{"date":502,"open":472,"high":472,"low":472,"close":472,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":472},"2026-04-07",{"date":504,"open":472,"high":472,"low":472,"close":472,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":472},"2026-04-06",{"date":506,"open":472,"high":472,"low":472,"close":472,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":472},"2026-04-02",{"date":508,"open":472,"high":472,"low":472,"close":472,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":472},"2026-04-01",{"date":510,"open":472,"high":472,"low":472,"close":472,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":472},"2026-03-31",{"date":512,"open":472,"high":472,"low":472,"close":472,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":472},"2026-03-30",{"date":514,"open":472,"high":472,"low":472,"close":472,"change":291,"percent_change":495,"volume":515,"transactions":9,"vwap":472},"2026-03-27",158600,{"date":517,"open":518,"high":518,"low":518,"close":518,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":518},"2026-03-26",10.18,{"date":520,"open":518,"high":518,"low":518,"close":518,"change":183,"percent_change":184,"volume":168,"transactions":9,"vwap":518},"2026-03-25",{"date":522,"open":523,"high":523,"low":523,"close":523,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":523},"2026-03-24",10.19,{"date":525,"open":526,"high":523,"low":526,"close":523,"change":190,"percent_change":191,"volume":527,"transactions":9,"vwap":523},"2026-03-23",10.17,6200,{"date":529,"open":518,"high":518,"low":518,"close":518,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":518},"2026-03-20",{"date":531,"open":518,"high":518,"low":518,"close":518,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":518},"2026-03-19",{"date":533,"open":518,"high":518,"low":518,"close":518,"change":16,"percent_change":16,"volume":327,"transactions":9,"vwap":518},"2026-03-18",{"date":535,"open":518,"high":518,"low":518,"close":518,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":518},"2026-03-17",{"date":537,"open":518,"high":518,"low":518,"close":518,"change":302,"percent_change":303,"volume":538,"transactions":9,"vwap":518},"2026-03-16",1300,{"date":540,"open":494,"high":494,"low":494,"close":494,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":494},"2026-03-13",{"date":542,"open":494,"high":494,"low":494,"close":494,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":494},"2026-03-12",{"date":544,"open":494,"high":494,"low":494,"close":494,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":494},"2026-03-11",{"date":546,"open":494,"high":494,"low":494,"close":494,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":494},"2026-03-10",{"date":548,"open":494,"high":494,"low":494,"close":494,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":494},"2026-03-09",{"date":550,"open":494,"high":494,"low":494,"close":494,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":494},"2026-03-06",{"date":552,"open":494,"high":494,"low":494,"close":494,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":494},"2026-03-05",{"date":554,"open":494,"high":494,"low":494,"close":494,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":494},"2026-03-04",{"date":556,"open":494,"high":494,"low":494,"close":494,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":494},"2026-03-03",{"date":558,"open":494,"high":436,"low":494,"close":494,"change":16,"percent_change":16,"volume":559,"transactions":9,"vwap":494},"2026-03-02",7500,{"date":561,"open":494,"high":494,"low":494,"close":494,"change":16,"percent_change":16,"volume":327,"transactions":9,"vwap":494},"2026-02-27",{"date":563,"open":564,"high":494,"low":564,"close":494,"change":190,"percent_change":191,"volume":168,"transactions":9,"vwap":494},"2026-02-26",10.203,{"date":566,"open":494,"high":494,"low":489,"close":489,"change":183,"percent_change":184,"volume":567,"transactions":9,"vwap":489},"2026-02-25",1900,{"date":569,"open":472,"high":494,"low":472,"close":494,"change":190,"percent_change":191,"volume":570,"transactions":9,"vwap":494},"2026-02-24",18700,{"date":572,"open":518,"high":489,"low":518,"close":489,"change":190,"percent_change":191,"volume":573,"transactions":9,"vwap":489},"2026-02-23",16000,{"date":575,"open":472,"high":472,"low":472,"close":472,"change":16,"percent_change":16,"volume":576,"transactions":9,"vwap":472},"2026-02-20",300,{"date":578,"open":518,"high":472,"low":518,"close":472,"change":16,"percent_change":16,"volume":576,"transactions":9,"vwap":472},"2026-02-19",{"date":580,"open":581,"high":472,"low":581,"close":472,"change":16,"percent_change":16,"volume":582,"transactions":9,"vwap":472},"2026-02-18",10.16,2200,{"date":584,"open":472,"high":472,"low":472,"close":472,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":472},"2026-02-17",{"date":586,"open":518,"high":472,"low":518,"close":472,"change":16,"percent_change":16,"volume":587,"transactions":9,"vwap":472},"2026-02-13",50200,{"date":589,"open":472,"high":472,"low":472,"close":472,"change":291,"percent_change":495,"volume":327,"transactions":9,"vwap":472},"2026-02-12",{"date":591,"open":518,"high":518,"low":518,"close":518,"change":291,"percent_change":495,"volume":592,"transactions":9,"vwap":518},"2026-02-11",65700,{"date":594,"open":472,"high":472,"low":581,"close":581,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":581},"2026-02-10",-0.028,-0.27,7100,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":601,"percent_change":115,"volume":445,"transactions":9,"vwap":600},"2026-02-09",10.188,-0.012,{"date":603,"open":472,"high":472,"low":472,"close":472,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":472},"2026-02-06",{"date":605,"open":472,"high":472,"low":472,"close":472,"change":16,"percent_change":16,"volume":606,"transactions":9,"vwap":472},"2026-02-05",8400,{"date":608,"open":472,"high":472,"low":523,"close":472,"change":139,"percent_change":490,"volume":582,"transactions":9,"vwap":472},"2026-02-04",{"date":610,"open":472,"high":494,"low":472,"close":494,"change":291,"percent_change":495,"volume":611,"transactions":9,"vwap":494},"2026-02-03",41000,{"date":613,"open":472,"high":472,"low":472,"close":472,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":472},"2026-02-02",{"date":615,"open":472,"high":472,"low":472,"close":472,"change":16,"percent_change":16,"volume":327,"transactions":9,"vwap":472},"2026-01-30",{"date":617,"open":472,"high":472,"low":472,"close":472,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":472},"2026-01-29",{"date":619,"open":472,"high":472,"low":472,"close":472,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":472},"2026-01-28",{"date":621,"open":472,"high":472,"low":472,"close":472,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":472},"2026-01-27",{"date":623,"open":472,"high":472,"low":472,"close":472,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":472},"2026-01-26",{"date":625,"open":472,"high":472,"low":472,"close":472,"change":190,"percent_change":191,"volume":626,"transactions":9,"vwap":472},"2026-01-23",206000,{"date":628,"open":523,"high":523,"low":523,"close":523,"change":230,"percent_change":629,"volume":630,"transactions":9,"vwap":523},"2026-01-22",0.3,100300,{"date":632,"open":633,"high":581,"low":633,"close":581,"change":16,"percent_change":16,"volume":634,"transactions":9,"vwap":581},"2026-01-21",10.15,3500,{"date":636,"open":581,"high":581,"low":581,"close":581,"change":291,"percent_change":495,"volume":327,"transactions":9,"vwap":581},"2026-01-20",{"date":638,"open":639,"high":639,"low":639,"close":639,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":639},"2026-01-16",10.14,{"date":641,"open":639,"high":639,"low":639,"close":639,"change":230,"percent_change":629,"volume":642,"transactions":9,"vwap":639},"2026-01-15",38800,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":645},"2026-01-14",10.11,{"date":647,"open":645,"high":645,"low":645,"close":645,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":645},"2026-01-13",{"date":649,"open":645,"high":645,"low":645,"close":645,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":645},"2026-01-12",{"date":651,"open":645,"high":645,"low":645,"close":645,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":645},"2026-01-09",{"date":653,"open":645,"high":645,"low":645,"close":645,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":645},"2026-01-08",{"date":655,"open":645,"high":645,"low":645,"close":645,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":645},"2026-01-07",{"date":657,"open":645,"high":645,"low":645,"close":645,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":645},"2026-01-06",{"date":659,"open":645,"high":645,"low":645,"close":645,"change":183,"percent_change":184,"volume":660,"transactions":9,"vwap":645},"2026-01-05",50000,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":663},"2026-01-02",10.12,{"date":665,"open":663,"high":663,"low":663,"close":663,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":663},"2025-12-31",{"date":667,"open":668,"high":663,"low":668,"close":663,"change":16,"percent_change":16,"volume":669,"transactions":9,"vwap":663},"2025-12-30",10.115,50300,{"date":671,"open":663,"high":663,"low":663,"close":663,"change":16,"percent_change":16,"volume":672,"transactions":9,"vwap":663},"2025-12-29",63200,{"date":674,"open":663,"high":663,"low":663,"close":663,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":663},"2025-12-26",{"date":676,"open":645,"high":663,"low":645,"close":663,"change":16,"percent_change":16,"volume":677,"transactions":9,"vwap":663},"2025-12-24",33100,{"date":679,"open":663,"high":663,"low":663,"close":663,"change":190,"percent_change":191,"volume":680,"transactions":9,"vwap":663},"2025-12-23",25000,{"date":682,"open":645,"high":645,"low":645,"close":645,"change":183,"percent_change":184,"volume":341,"transactions":9,"vwap":645},"2025-12-22",{"date":684,"open":663,"high":663,"low":645,"close":663,"change":268,"percent_change":95,"volume":685,"transactions":9,"vwap":663},"2025-12-19",59200,{"date":687,"open":633,"high":633,"low":633,"close":633,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":633},"2025-12-18",{"date":689,"open":633,"high":633,"low":633,"close":633,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":633},"2025-12-17",{"date":691,"open":633,"high":581,"low":663,"close":633,"change":190,"percent_change":191,"volume":692,"transactions":9,"vwap":633},"2025-12-16",43600,{"date":694,"open":639,"high":639,"low":639,"close":639,"change":139,"percent_change":490,"volume":327,"transactions":9,"vwap":639},"2025-12-15",{"date":696,"open":581,"high":581,"low":581,"close":581,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":581},"2025-12-12",{"date":698,"open":581,"high":581,"low":581,"close":581,"change":16,"percent_change":16,"volume":341,"transactions":9,"vwap":581},"2025-12-11",{"date":700,"open":581,"high":581,"low":581,"close":581,"change":16,"percent_change":16,"volume":327,"transactions":9,"vwap":581},"2025-12-10",{"date":702,"open":663,"high":581,"low":663,"close":581,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":581},"2025-12-09",0.024,0.24,3300,{"date":707,"open":581,"high":581,"low":708,"close":708,"change":709,"percent_change":710,"volume":538,"transactions":9,"vwap":708},"2025-12-08",10.136,-0.044,-0.43,{"date":712,"open":581,"high":518,"low":581,"close":518,"change":291,"percent_change":495,"volume":713,"transactions":9,"vwap":518},"2025-12-05",10900,{"date":715,"open":581,"high":581,"low":581,"close":581,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":581},"2025-12-04",{"date":717,"open":581,"high":581,"low":581,"close":581,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":581},"2025-12-03",{"date":719,"open":518,"high":518,"low":581,"close":581,"change":139,"percent_change":490,"volume":720,"transactions":9,"vwap":581},"2025-12-02",3800,{"date":722,"open":518,"high":518,"low":518,"close":518,"change":16,"percent_change":16,"volume":723,"transactions":9,"vwap":518},"2025-12-01",400,{"date":725,"open":518,"high":518,"low":518,"close":518,"change":16,"percent_change":16,"volume":327,"transactions":9,"vwap":518},"2025-11-28",{"date":727,"open":518,"high":518,"low":518,"close":518,"change":16,"percent_change":16,"volume":327,"transactions":9,"vwap":518},"2025-11-26",{"date":729,"open":518,"high":518,"low":518,"close":518,"change":190,"percent_change":191,"volume":327,"transactions":9,"vwap":518},"2025-11-25",{"date":731,"open":518,"high":518,"low":526,"close":526,"change":183,"percent_change":184,"volume":732,"transactions":9,"vwap":526},"2025-11-24",25200,{"date":734,"open":518,"high":518,"low":518,"close":518,"change":16,"percent_change":16,"volume":327,"transactions":9,"vwap":518},"2025-11-21",{"date":736,"open":518,"high":518,"low":518,"close":518,"change":16,"percent_change":16,"volume":327,"transactions":9,"vwap":518},"2025-11-20",{"date":738,"open":518,"high":518,"low":518,"close":518,"change":16,"percent_change":16,"volume":327,"transactions":9,"vwap":518},"2025-11-19",{"date":740,"open":518,"high":518,"low":518,"close":518,"change":16,"percent_change":16,"volume":327,"transactions":9,"vwap":518},"2025-11-18",{"date":742,"open":518,"high":518,"low":518,"close":518,"change":743,"percent_change":292,"volume":327,"transactions":9,"vwap":518},"2025-11-17",0.019,{"date":745,"open":526,"high":526,"low":746,"close":746,"change":747,"percent_change":428,"volume":748,"transactions":9,"vwap":746},"2025-11-14",10.161,-0.019,900,{"date":750,"open":518,"high":518,"low":518,"close":518,"change":16,"percent_change":16,"volume":327,"transactions":9,"vwap":518},"2025-11-13",{"date":752,"open":581,"high":518,"low":581,"close":518,"change":291,"percent_change":495,"volume":753,"transactions":9,"vwap":518},"2025-11-12",50600,{"date":755,"open":581,"high":581,"low":581,"close":581,"change":16,"percent_change":16,"volume":576,"transactions":9,"vwap":581},"2025-11-11",{"date":757,"open":523,"high":523,"low":581,"close":581,"change":16,"percent_change":16,"volume":723,"transactions":9,"vwap":581},"2025-11-10",{"date":759,"open":523,"high":523,"low":581,"close":581,"change":16,"percent_change":16,"volume":455,"transactions":9,"vwap":581},"2025-11-07",{"date":761,"open":472,"high":472,"low":581,"close":581,"change":268,"percent_change":198,"volume":762,"transactions":9,"vwap":581},"2025-11-06",7200,{"date":764,"open":633,"high":523,"low":633,"close":523,"change":224,"percent_change":225,"volume":765,"transactions":9,"vwap":523},"2025-11-05",20900,{"date":767,"open":668,"high":633,"low":645,"close":633,"change":190,"percent_change":191,"volume":768,"transactions":9,"vwap":633},"2025-11-04",19900,{"date":770,"open":645,"high":639,"low":645,"close":639,"change":190,"percent_change":191,"volume":442,"transactions":9,"vwap":639},"2025-11-03",{"date":772,"open":663,"high":773,"low":645,"close":773,"change":190,"percent_change":191,"volume":774,"transactions":9,"vwap":773},"2025-10-31",10.13,18300,{"date":776,"open":777,"high":663,"low":777,"close":663,"change":190,"percent_change":191,"volume":778,"transactions":9,"vwap":663},"2025-10-30",10.103,4400,{"date":780,"open":645,"high":645,"low":645,"close":645,"change":183,"percent_change":184,"volume":781,"transactions":9,"vwap":645},"2025-10-29",10200,{"date":783,"open":663,"high":663,"low":663,"close":663,"change":291,"percent_change":495,"volume":327,"transactions":9,"vwap":663},"2025-10-28",{"date":785,"open":663,"high":663,"low":786,"close":786,"change":183,"percent_change":184,"volume":787,"transactions":9,"vwap":786},"2025-10-27",10.1,4100,{"date":789,"open":645,"high":645,"low":645,"close":645,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":645},"2025-10-24",{"date":791,"open":645,"high":645,"low":645,"close":645,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":645},"2025-10-23",{"date":793,"open":645,"high":663,"low":645,"close":645,"change":16,"percent_change":16,"volume":794,"transactions":9,"vwap":645},"2025-10-22",4200,{"date":796,"open":645,"high":645,"low":645,"close":645,"change":16,"percent_change":16,"volume":576,"transactions":9,"vwap":645},"2025-10-21",{"date":798,"open":786,"high":645,"low":786,"close":645,"change":16,"percent_change":16,"volume":576,"transactions":9,"vwap":645},"2025-10-20",{"date":800,"open":786,"high":645,"low":786,"close":645,"change":801,"percent_change":802,"volume":723,"transactions":9,"vwap":645},"2025-10-17",0.015,0.15,{"date":804,"open":805,"high":805,"low":805,"close":805,"change":16,"percent_change":16,"volume":806,"transactions":9,"vwap":805},"2025-10-16",10.095,138,{"date":808,"open":809,"high":786,"low":809,"close":805,"change":214,"percent_change":215,"volume":810,"transactions":9,"vwap":805},"2025-10-15",10.09,10500,{"date":812,"open":786,"high":786,"low":786,"close":786,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":786},"2025-10-14",{"date":814,"open":815,"high":786,"low":815,"close":786,"change":291,"percent_change":495,"volume":429,"transactions":9,"vwap":786},"2025-10-13",10.07,{"date":817,"open":815,"high":809,"low":815,"close":818,"change":291,"percent_change":495,"volume":819,"transactions":9,"vwap":818},"2025-10-10",10.08,43300,{"date":821,"open":822,"high":818,"low":822,"close":822,"change":16,"percent_change":16,"volume":823,"transactions":9,"vwap":822},"2025-10-09",10.06,11400,{"date":825,"open":20,"high":822,"low":20,"close":822,"change":190,"percent_change":191,"volume":826,"transactions":9,"vwap":822},"2025-10-08",248100,{"date":828,"open":829,"high":830,"low":831,"close":830,"change":16,"percent_change":16,"volume":832,"transactions":9,"vwap":830},"2025-10-07",10.049,10.05,10.04,7700,{"date":834,"open":835,"high":830,"low":835,"close":830,"change":291,"percent_change":495,"volume":836,"transactions":9,"vwap":830},"2025-10-06",10.02,20400,{"date":838,"open":839,"high":830,"low":839,"close":20,"change":139,"percent_change":490,"volume":840,"transactions":9,"vwap":20},"2025-10-03",10.01,78100,{"date":842,"open":839,"high":830,"low":839,"close":830,"change":291,"percent_change":495,"volume":843,"transactions":9,"vwap":830},"2025-10-02",5100,{"date":845,"open":830,"high":830,"low":20,"close":20,"change":139,"percent_change":490,"volume":846,"transactions":9,"vwap":20},"2025-10-01",32700,{"date":848,"open":831,"high":830,"low":831,"close":830,"change":190,"percent_change":191,"volume":849,"transactions":9,"vwap":830},"2025-09-30",103800,{"date":851,"open":20,"high":815,"low":835,"close":831,"change":190,"percent_change":191,"volume":852,"transactions":9,"vwap":831},"2025-09-29",80500,{"date":854,"open":835,"high":20,"low":835,"close":20,"change":801,"percent_change":802,"volume":855,"transactions":9,"vwap":20},"2025-09-26",2600,{"date":857,"open":835,"high":835,"low":858,"close":858,"change":16,"percent_change":16,"volume":567,"transactions":9,"vwap":858},"2025-09-25",10.015,{"date":860,"open":835,"high":835,"low":839,"close":858,"change":344,"percent_change":345,"volume":861,"transactions":9,"vwap":858},"2025-09-24",15300,{"date":863,"open":839,"high":835,"low":839,"close":839,"change":16,"percent_change":16,"volume":864,"transactions":9,"vwap":839},"2025-09-23",12900,{"date":866,"open":809,"high":809,"low":839,"close":839,"change":183,"percent_change":184,"volume":867,"transactions":9,"vwap":839},"2025-09-22",13700,{"date":869,"open":835,"high":870,"low":839,"close":835,"change":190,"percent_change":191,"volume":871,"transactions":9,"vwap":835},"2025-09-19",10.035,294600,{"date":873,"open":835,"high":835,"low":839,"close":839,"change":190,"percent_change":191,"volume":874,"transactions":9,"vwap":839},"2025-09-18",211300,{"date":876,"open":835,"high":835,"low":18,"close":18,"change":183,"percent_change":184,"volume":877,"transactions":9,"vwap":18},"2025-09-17",556400,{"date":879,"open":839,"high":20,"low":839,"close":839,"change":190,"percent_change":191,"volume":880,"transactions":9,"vwap":839},"2025-09-16",514200,{"date":882,"open":18,"high":18,"low":18,"close":18,"change":16,"percent_change":16,"volume":883,"transactions":9,"vwap":18},"2025-09-15",2800,{"date":885,"open":18,"high":18,"low":18,"close":18,"change":16,"percent_change":16,"volume":576,"transactions":9,"vwap":18},"2025-09-12",{"date":887,"open":18,"high":18,"low":170,"close":18,"change":16,"percent_change":16,"volume":888,"transactions":9,"vwap":18},"2025-09-11",800200,{"date":890,"open":18,"high":18,"low":18,"close":18,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":18},"2025-09-10",{"date":174,"open":18,"high":839,"low":18,"close":18,"change":16,"percent_change":16,"volume":892,"transactions":9,"vwap":18},245200]