[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PLMK":3,"homepage-market-summary":28,"stock-historical-PLMK":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PLMK","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},"Plum Acquisition Corp. IV Class A Ordinary Shares","Nasdaq",null,"ELECTRIC SERVICES","Plum Acquisition Corp IV is a blank check company.","San Francisco, CA",false,{"close":15,"open":16,"high":16,"low":15,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.63,10.64,10.69,-0.06,-0.56,24184.19,158,10.6329,12,10.32,48348.17176872689,18.5,410,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,38,45,52,58,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":13,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":13,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":13,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":36,"is_up":13,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":13,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":13,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":71,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":13,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":63,"price":139,"is_up":13},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":13},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":63,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},10.03,48742,17790895.880957,5.67,"2025-04-07",[181,182,190,199,207,213,219,227,234,241,245,251,257,266,271,277,284,293,298,304,311,319,329,338,346,351,358,363,368,377,382,389,394,399,404,408,412,417,423,430,434,439,442,446,451,455,461,467,475,480,488,494,499,503,506,510,513,518,521,526,530,533,536,539,542,545,548,551,554,557,560,563,566,569,572,575,578,580,584,587,589,592,595,597,600,603,606,609,612,618,624,628,631,633,635,637,640,643,646,648,651,654,657,660,663,667,671,675,680,683,686,689,693,695,697,701,704,706,709,711,713,717,720,723,726,729,732,735,738,741,744,747,750,754,759,762,765,768,772,777,781,784,786,789,792,796,798,803,806,809,812,815,819,823,827,832,835,838,842,845,849,852,858,864,867,870,874,877,881,885,890,892,896,903,908,910,912,914,917,921,923,927,929,931,933,937,940,944,946,948,950,953,956,959,962,965,967,970,972,975,977,979,982,985,987,990,992,994,997,999,1001,1004,1007,1009,1011,1013,1015,1018,1020,1022,1024,1027,1031,1033,1036,1040,1042,1044,1047,1052,1054,1058,1062,1064,1066,1068,1070,1072,1075,1077,1079,1081,1083,1085,1088,1090,1093,1095,1099,1102,1105,1108,1110,1112,1116,1118,1120,1122,1124,1126,1128,1130,1132,1134,1136,1138,1141,1143,1145,1148,1151,1153,1155,1157,1159,1162,1164,1167,1170,1172,1174,1176,1178,1181,1184,1190,1193,1196,1198,1200,1203,1205,1207,1211,1214,1219,1223,1225,1227,1229,1231,1233,1236,1238,1241,1243,1246,1248,1250,1252,1254,1257,1259,1262,1264,1266,1268,1272,1274,1276,1279,1282,1285,1288,1292,1296,1299,1305,1309,1312,1317,1319,1321,1323,1325,1327,1329,1333,1335,1339,1343,1346,1348,1350,1352,1354,1358,1361,1366,1370,1374,1376,1380,1384,1389,1393,1397,1401,1404,1407,1410,1413,1415,1417,1420],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":184,"high":17,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",10.65,0.045,0.42,1229.7052,51,10.6805,{"date":191,"open":192,"high":192,"low":16,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",10.68,10.645,-0.045,-0.42,557.7052,43,10.6508,{"date":200,"open":16,"high":201,"low":16,"close":17,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",10.72,-0.03,-0.28,3603.6101,66,10.6669,{"date":208,"open":192,"high":201,"low":192,"close":201,"change":209,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",0,1426.6101,22,10.684,{"date":214,"open":201,"high":201,"low":201,"close":201,"change":215,"percent_change":216,"volume":217,"transactions":211,"vwap":218},"2026-09-25",0.08,0.75,147.6941,10.7119,{"date":220,"open":221,"high":221,"low":16,"close":16,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",10.71,-0.08,-0.75,244.6101,25,10.6772,{"date":228,"open":16,"high":201,"low":15,"close":201,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-23",0.01,0.09,2163.6101,39,10.6605,{"date":235,"open":221,"high":221,"low":221,"close":221,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-17",-0.01,-0.09,260.6101,37,10.7109,{"date":242,"open":184,"high":201,"low":184,"close":201,"change":209,"percent_change":209,"volume":243,"transactions":225,"vwap":244},"2026-09-16",480.6101,10.6846,{"date":246,"open":201,"high":201,"low":201,"close":201,"change":69,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-15",0.66,118.6101,18,10.7116,{"date":252,"open":184,"high":184,"low":184,"close":184,"change":143,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-14",-0.19,358.1248,19,10.6491,{"date":258,"open":259,"high":259,"low":184,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-11",10.73,10.67,0.02,0.19,1492.6101,24,10.7146,{"date":267,"open":184,"high":184,"low":184,"close":184,"change":209,"percent_change":209,"volume":268,"transactions":269,"vwap":270},"2026-09-10",175.281462,40,10.6471,{"date":272,"open":184,"high":184,"low":273,"close":184,"change":209,"percent_change":209,"volume":274,"transactions":275,"vwap":276},"2026-09-09",10.62,1533.4411,36,10.6269,{"date":278,"open":184,"high":184,"low":184,"close":184,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-02",-0.025,-0.23,1210.4977,58,10.6483,{"date":285,"open":259,"high":259,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-01",10.6342,10.675,0.025,0.23,3717.6259,47,10.7005,{"date":294,"open":184,"high":184,"low":184,"close":184,"change":222,"percent_change":223,"volume":295,"transactions":296,"vwap":297},"2026-08-31",1920.5256,54,10.6472,{"date":299,"open":300,"high":259,"low":300,"close":259,"change":143,"percent_change":253,"volume":301,"transactions":302,"vwap":303},"2026-08-28",10.665,293.4977,26,10.6985,{"date":305,"open":300,"high":306,"low":300,"close":306,"change":307,"percent_change":70,"volume":308,"transactions":309,"vwap":310},"2026-08-27",10.75,0.05,758.5256,27,10.6808,{"date":312,"open":193,"high":221,"low":273,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-26",10.7,-0.04,-0.37,933.5256,42,10.6843,{"date":320,"open":321,"high":322,"low":323,"close":322,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-25",10.6952,10.74,10.59,0.125,1.18,350664.4977,32,10.5902,{"date":330,"open":331,"high":313,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-21",10.56,10.615,-0.135,-1.26,1502.528178,76,10.7217,{"date":339,"open":340,"high":306,"low":340,"close":306,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-20",10.58,0.17,1.61,4157.724645,50,10.5863,{"date":347,"open":340,"high":340,"low":340,"close":340,"change":229,"percent_change":230,"volume":348,"transactions":349,"vwap":350},"2026-08-19",134.4977,20,10.5783,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":211,"vwap":357},"2026-08-18",10.57,-0.005,-0.05,444.5256,10.5702,{"date":359,"open":340,"high":340,"low":360,"close":360,"change":209,"percent_change":209,"volume":361,"transactions":362,"vwap":340},"2026-08-17",10.575,7186.065356,64,{"date":364,"open":360,"high":360,"low":360,"close":360,"change":365,"percent_change":355,"volume":366,"transactions":211,"vwap":367},"2026-08-13",-0.0049,236.5256,10.577,{"date":369,"open":340,"high":370,"low":353,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-11",10.61,10.5799,0.0149,0.14,188518.5256,556,10.5728,{"date":378,"open":353,"high":353,"low":379,"close":379,"change":354,"percent_change":355,"volume":380,"transactions":344,"vwap":381},"2026-08-10",10.565,2406.6656,10.5694,{"date":383,"open":384,"high":384,"low":379,"close":353,"change":385,"percent_change":237,"volume":386,"transactions":387,"vwap":388},"2026-08-07",10.585,-0.0099,12173.841,84,10.572,{"date":390,"open":340,"high":340,"low":371,"close":371,"change":391,"percent_change":-6,"volume":392,"transactions":302,"vwap":393},"2026-08-06",-0.0001,711.431,10.5794,{"date":395,"open":340,"high":340,"low":340,"close":340,"change":209,"percent_change":209,"volume":396,"transactions":397,"vwap":398},"2026-08-05",201.837146,29,10.5751,{"date":400,"open":340,"high":340,"low":340,"close":340,"change":229,"percent_change":230,"volume":401,"transactions":402,"vwap":403},"2026-08-04",283.431,30,10.5765,{"date":405,"open":340,"high":340,"low":353,"close":353,"change":236,"percent_change":237,"volume":406,"transactions":282,"vwap":407},"2026-08-03",6862.159883,10.5714,{"date":409,"open":340,"high":340,"low":340,"close":340,"change":209,"percent_change":209,"volume":410,"transactions":264,"vwap":411},"2026-07-31",143.431,10.5782,{"date":413,"open":384,"high":323,"low":353,"close":340,"change":354,"percent_change":355,"volume":414,"transactions":415,"vwap":416},"2026-07-30",14115.967754,109,10.5803,{"date":418,"open":323,"high":419,"low":340,"close":384,"change":236,"percent_change":237,"volume":420,"transactions":421,"vwap":422},"2026-07-29",10.6,19025.431,116,10.5939,{"date":424,"open":419,"high":419,"low":323,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":362,"vwap":429},"2026-07-28",10.595,-0.015,-0.14,25148.431,10.6047,{"date":431,"open":370,"high":370,"low":370,"close":370,"change":209,"percent_change":209,"volume":432,"transactions":239,"vwap":433},"2026-07-27",1049.437333,10.6094,{"date":435,"open":419,"high":370,"low":419,"close":370,"change":229,"percent_change":230,"volume":436,"transactions":437,"vwap":438},"2026-07-23",2413.431,33,10.6004,{"date":440,"open":419,"high":370,"low":419,"close":419,"change":143,"percent_change":253,"volume":441,"transactions":269,"vwap":419},"2026-07-22",4773.441,{"date":443,"open":419,"high":273,"low":419,"close":273,"change":261,"percent_change":262,"volume":444,"transactions":269,"vwap":445},"2026-07-21",2917.4031,10.6024,{"date":447,"open":323,"high":273,"low":323,"close":419,"change":229,"percent_change":230,"volume":448,"transactions":449,"vwap":450},"2026-07-20",16582.431,75,10.5998,{"date":452,"open":192,"high":192,"low":323,"close":323,"change":43,"percent_change":453,"volume":454,"transactions":9,"vwap":323},"2026-07-17",-1.94,19500,{"date":456,"open":16,"high":457,"low":16,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":9,"vwap":457},"2026-07-16",10.8,0.16,1.5,700,{"date":462,"open":463,"high":463,"low":15,"close":16,"change":464,"percent_change":465,"volume":466,"transactions":9,"vwap":16},"2026-07-15",10.89,-0.26,-2.39,5300,{"date":468,"open":469,"high":470,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":9,"vwap":471},"2026-07-14",11,11.3,10.9,-0.4,-3.54,2800,{"date":476,"open":17,"high":23,"low":17,"close":470,"change":477,"percent_change":478,"volume":479,"transactions":9,"vwap":470},"2026-07-13",0.64,6,16100,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":9,"vwap":484},"2026-07-10",11.49,10.53,10.66,-0.105,-0.98,2100,{"date":489,"open":313,"high":490,"low":15,"close":491,"change":230,"percent_change":492,"volume":493,"transactions":9,"vwap":491},"2026-07-09",11.5,10.765,0.84,3500,{"date":495,"open":313,"high":496,"low":184,"close":287,"change":497,"percent_change":307,"volume":498,"transactions":9,"vwap":287},"2026-07-08",11.77,0.005,61400,{"date":500,"open":306,"high":306,"low":260,"close":260,"change":355,"percent_change":501,"volume":502,"transactions":9,"vwap":260},"2026-07-07",-0.47,1700,{"date":504,"open":313,"high":306,"low":484,"close":201,"change":307,"percent_change":70,"volume":505,"transactions":9,"vwap":201},"2026-07-06",2300,{"date":507,"open":508,"high":221,"low":509,"close":260,"change":229,"percent_change":230,"volume":505,"transactions":9,"vwap":260},"2026-07-02",10.695,10.655,{"date":511,"open":484,"high":484,"low":16,"close":484,"change":209,"percent_change":209,"volume":512,"transactions":9,"vwap":484},"2026-07-01",64300,{"date":514,"open":15,"high":484,"low":15,"close":484,"change":515,"percent_change":516,"volume":517,"transactions":9,"vwap":484},"2026-06-30",0.06,0.57,49100,{"date":519,"open":484,"high":484,"low":340,"close":419,"change":18,"percent_change":19,"volume":520,"transactions":9,"vwap":419},"2026-06-29",84900,{"date":522,"open":15,"high":260,"low":323,"close":484,"change":523,"percent_change":524,"volume":525,"transactions":9,"vwap":484},"2026-06-26",0.03,0.28,211500,{"date":527,"open":16,"high":260,"low":528,"close":15,"change":236,"percent_change":237,"volume":529,"transactions":9,"vwap":15},"2026-06-25",10.625,206700,{"date":531,"open":15,"high":484,"low":15,"close":16,"change":229,"percent_change":230,"volume":532,"transactions":9,"vwap":16},"2026-06-24",99400,{"date":534,"open":15,"high":484,"low":370,"close":15,"change":209,"percent_change":209,"volume":535,"transactions":9,"vwap":15},"2026-06-23",416400,{"date":537,"open":184,"high":484,"low":370,"close":15,"change":314,"percent_change":315,"volume":538,"transactions":9,"vwap":15},"2026-06-22",44700,{"date":540,"open":16,"high":260,"low":273,"close":260,"change":229,"percent_change":230,"volume":541,"transactions":9,"vwap":260},"2026-06-18",47600,{"date":543,"open":184,"high":313,"low":184,"close":484,"change":229,"percent_change":230,"volume":544,"transactions":9,"vwap":484},"2026-06-17",210400,{"date":546,"open":15,"high":192,"low":15,"close":184,"change":307,"percent_change":70,"volume":547,"transactions":9,"vwap":184},"2026-06-16",1491600,{"date":549,"open":419,"high":260,"low":323,"close":419,"change":236,"percent_change":237,"volume":550,"transactions":9,"vwap":419},"2026-06-15",30000,{"date":552,"open":419,"high":260,"low":323,"close":370,"change":229,"percent_change":230,"volume":553,"transactions":9,"vwap":370},"2026-06-12",46100,{"date":555,"open":323,"high":16,"low":323,"close":419,"change":143,"percent_change":253,"volume":556,"transactions":9,"vwap":419},"2026-06-11",56600,{"date":558,"open":273,"high":260,"low":370,"close":273,"change":143,"percent_change":253,"volume":559,"transactions":9,"vwap":273},"2026-06-10",35900,{"date":561,"open":419,"high":260,"low":419,"close":16,"change":236,"percent_change":237,"volume":562,"transactions":9,"vwap":16},"2026-06-09",36800,{"date":564,"open":15,"high":184,"low":15,"close":184,"change":236,"percent_change":237,"volume":565,"transactions":9,"vwap":184},"2026-06-08",13000,{"date":567,"open":16,"high":484,"low":370,"close":484,"change":523,"percent_change":524,"volume":568,"transactions":9,"vwap":484},"2026-06-05",44200,{"date":570,"open":16,"high":260,"low":15,"close":15,"change":426,"percent_change":427,"volume":571,"transactions":9,"vwap":15},"2026-06-04",50700,{"date":573,"open":16,"high":260,"low":15,"close":193,"change":497,"percent_change":307,"volume":574,"transactions":9,"vwap":193},"2026-06-03",32600,{"date":576,"open":16,"high":260,"low":16,"close":16,"change":143,"percent_change":253,"volume":577,"transactions":9,"vwap":16},"2026-06-02",9300,{"date":579,"open":260,"high":260,"low":484,"close":484,"change":261,"percent_change":262,"volume":460,"transactions":9,"vwap":484},"2026-06-01",{"date":581,"open":582,"high":17,"low":370,"close":16,"change":209,"percent_change":209,"volume":583,"transactions":9,"vwap":16},"2026-05-29",10.624,4100,{"date":585,"open":260,"high":260,"low":16,"close":16,"change":229,"percent_change":230,"volume":586,"transactions":9,"vwap":16},"2026-05-28",2600,{"date":588,"open":15,"high":15,"low":15,"close":15,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":15},"2026-05-27",{"date":590,"open":260,"high":260,"low":15,"close":15,"change":236,"percent_change":237,"volume":591,"transactions":9,"vwap":15},"2026-05-26",8500,{"date":593,"open":184,"high":184,"low":16,"close":16,"change":143,"percent_change":253,"volume":594,"transactions":9,"vwap":16},"2026-05-22",800,{"date":596,"open":484,"high":484,"low":484,"close":484,"change":523,"percent_change":524,"volume":594,"transactions":9,"vwap":484},"2026-05-21",{"date":598,"open":15,"high":15,"low":273,"close":15,"change":209,"percent_change":209,"volume":599,"transactions":9,"vwap":15},"2026-05-20",241900,{"date":601,"open":273,"high":484,"low":273,"close":15,"change":236,"percent_change":237,"volume":602,"transactions":9,"vwap":15},"2026-05-19",2000,{"date":604,"open":484,"high":484,"low":16,"close":16,"change":209,"percent_change":209,"volume":605,"transactions":9,"vwap":16},"2026-05-18",600,{"date":607,"open":16,"high":260,"low":370,"close":16,"change":209,"percent_change":209,"volume":608,"transactions":9,"vwap":16},"2026-05-15",9600,{"date":610,"open":193,"high":260,"low":16,"close":16,"change":143,"percent_change":253,"volume":611,"transactions":9,"vwap":16},"2026-05-14",1500,{"date":613,"open":273,"high":614,"low":370,"close":484,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":484},"2026-05-13",10.84,0.047,0.44,368100,{"date":619,"open":273,"high":273,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-05-12",10.613,-0.007,-0.07,400,{"date":625,"open":370,"high":273,"low":370,"close":273,"change":626,"percent_change":373,"volume":627,"transactions":9,"vwap":273},"2026-05-11",0.015,1300,{"date":629,"open":419,"high":630,"low":419,"close":630,"change":426,"percent_change":427,"volume":586,"transactions":9,"vwap":630},"2026-05-08",10.605,{"date":632,"open":273,"high":273,"low":273,"close":273,"change":209,"percent_change":209,"volume":623,"transactions":9,"vwap":273},"2026-05-07",{"date":634,"open":273,"high":273,"low":273,"close":273,"change":523,"percent_change":524,"volume":623,"transactions":9,"vwap":273},"2026-05-06",{"date":636,"open":370,"high":370,"low":323,"close":323,"change":236,"percent_change":237,"volume":623,"transactions":9,"vwap":323},"2026-05-05",{"date":638,"open":630,"high":630,"low":419,"close":419,"change":209,"percent_change":209,"volume":639,"transactions":9,"vwap":419},"2026-05-04",25400,{"date":641,"open":419,"high":419,"low":419,"close":419,"change":209,"percent_change":209,"volume":642,"transactions":9,"vwap":419},"2026-05-01",37700,{"date":644,"open":419,"high":419,"low":323,"close":419,"change":229,"percent_change":230,"volume":645,"transactions":9,"vwap":419},"2026-04-30",106000,{"date":647,"open":323,"high":323,"low":323,"close":323,"change":209,"percent_change":209,"volume":602,"transactions":9,"vwap":323},"2026-04-29",{"date":649,"open":323,"high":323,"low":323,"close":323,"change":209,"percent_change":209,"volume":650,"transactions":9,"vwap":323},"2026-04-28",35400,{"date":652,"open":323,"high":15,"low":323,"close":323,"change":209,"percent_change":209,"volume":653,"transactions":9,"vwap":323},"2026-04-27",255100,{"date":655,"open":340,"high":323,"low":340,"close":323,"change":229,"percent_change":230,"volume":656,"transactions":9,"vwap":323},"2026-04-24",7500,{"date":658,"open":340,"high":340,"low":340,"close":340,"change":354,"percent_change":355,"volume":659,"transactions":9,"vwap":340},"2026-04-23",105300,{"date":661,"open":384,"high":384,"low":384,"close":384,"change":497,"percent_change":307,"volume":662,"transactions":9,"vwap":384},"2026-04-22",200,{"date":664,"open":665,"high":665,"low":340,"close":340,"change":209,"percent_change":209,"volume":666,"transactions":9,"vwap":340},"2026-04-21",10.599,48600,{"date":668,"open":340,"high":340,"low":340,"close":340,"change":669,"percent_change":670,"volume":505,"transactions":9,"vwap":340},"2026-04-20",-0.017,-0.16,{"date":672,"open":425,"high":419,"low":425,"close":673,"change":674,"percent_change":202,"volume":586,"transactions":9,"vwap":673},"2026-04-17",10.597,-0.003,{"date":676,"open":353,"high":419,"low":353,"close":419,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":419},"2026-04-16",0.04,0.38,9900,{"date":681,"open":340,"high":340,"low":331,"close":331,"change":314,"percent_change":682,"volume":602,"transactions":9,"vwap":331},"2026-04-15",-0.38,{"date":684,"open":340,"high":419,"low":340,"close":419,"change":261,"percent_change":262,"volume":685,"transactions":9,"vwap":419},"2026-04-14",111500,{"date":687,"open":419,"high":419,"low":331,"close":340,"change":261,"percent_change":262,"volume":688,"transactions":9,"vwap":340},"2026-04-13",8200,{"date":690,"open":331,"high":331,"low":691,"close":331,"change":229,"percent_change":230,"volume":692,"transactions":9,"vwap":331},"2026-04-10",10.55,113700,{"date":694,"open":419,"high":419,"low":691,"close":691,"change":236,"percent_change":237,"volume":605,"transactions":9,"vwap":691},"2026-04-09",{"date":696,"open":323,"high":323,"low":331,"close":331,"change":229,"percent_change":230,"volume":605,"transactions":9,"vwap":331},"2026-04-08",{"date":698,"open":419,"high":260,"low":699,"close":691,"change":209,"percent_change":209,"volume":700,"transactions":9,"vwap":691},"2026-04-07",10.54,32300,{"date":702,"open":691,"high":353,"low":691,"close":691,"change":229,"percent_change":230,"volume":703,"transactions":9,"vwap":691},"2026-04-06",4900,{"date":705,"open":699,"high":699,"low":699,"close":699,"change":236,"percent_change":237,"volume":623,"transactions":9,"vwap":699},"2026-04-02",{"date":707,"open":353,"high":353,"low":691,"close":691,"change":236,"percent_change":237,"volume":708,"transactions":9,"vwap":691},"2026-04-01",900,{"date":710,"open":360,"high":360,"low":331,"close":331,"change":209,"percent_change":209,"volume":173,"transactions":9,"vwap":331},"2026-03-31",{"date":712,"open":331,"high":331,"low":331,"close":331,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":331},"2026-03-30",{"date":714,"open":384,"high":715,"low":331,"close":331,"change":229,"percent_change":230,"volume":716,"transactions":9,"vwap":331},"2026-03-27",10.588,156500,{"date":718,"open":323,"high":419,"low":691,"close":691,"change":314,"percent_change":682,"volume":719,"transactions":9,"vwap":691},"2026-03-26",9000,{"date":721,"open":419,"high":419,"low":323,"close":323,"change":677,"percent_change":678,"volume":722,"transactions":9,"vwap":323},"2026-03-25",2400,{"date":724,"open":323,"high":323,"low":699,"close":691,"change":229,"percent_change":230,"volume":725,"transactions":9,"vwap":691},"2026-03-24",26500,{"date":727,"open":699,"high":699,"low":699,"close":699,"change":209,"percent_change":209,"volume":728,"transactions":9,"vwap":699},"2026-03-23",25600,{"date":730,"open":699,"high":699,"low":483,"close":699,"change":209,"percent_change":209,"volume":731,"transactions":9,"vwap":699},"2026-03-20",12400,{"date":733,"open":483,"high":699,"low":483,"close":699,"change":209,"percent_change":209,"volume":734,"transactions":9,"vwap":699},"2026-03-19",2700,{"date":736,"open":699,"high":699,"low":483,"close":699,"change":209,"percent_change":209,"volume":737,"transactions":9,"vwap":699},"2026-03-18",2200,{"date":739,"open":699,"high":699,"low":483,"close":699,"change":209,"percent_change":209,"volume":740,"transactions":9,"vwap":699},"2026-03-17",31300,{"date":742,"open":699,"high":699,"low":483,"close":699,"change":209,"percent_change":209,"volume":743,"transactions":9,"vwap":699},"2026-03-16",6600,{"date":745,"open":483,"high":699,"low":483,"close":699,"change":209,"percent_change":209,"volume":746,"transactions":9,"vwap":699},"2026-03-13",12000,{"date":748,"open":483,"high":699,"low":483,"close":699,"change":261,"percent_change":262,"volume":749,"transactions":9,"vwap":699},"2026-03-12",122700,{"date":751,"open":699,"high":699,"low":752,"close":752,"change":236,"percent_change":237,"volume":753,"transactions":9,"vwap":752},"2026-03-11",10.52,30400,{"date":755,"open":699,"high":699,"low":756,"close":483,"change":229,"percent_change":757,"volume":758,"transactions":9,"vwap":483},"2026-03-10",10.525,0.1,33500,{"date":760,"open":483,"high":699,"low":752,"close":752,"change":209,"percent_change":209,"volume":761,"transactions":9,"vwap":752},"2026-03-09",2218400,{"date":763,"open":483,"high":483,"low":752,"close":752,"change":209,"percent_change":209,"volume":764,"transactions":9,"vwap":752},"2026-03-06",1400,{"date":766,"open":752,"high":752,"low":752,"close":752,"change":229,"percent_change":757,"volume":767,"transactions":9,"vwap":752},"2026-03-05",9400,{"date":769,"open":770,"high":770,"low":770,"close":770,"change":229,"percent_change":757,"volume":771,"transactions":9,"vwap":770},"2026-03-04",10.51,100,{"date":773,"open":770,"high":770,"low":774,"close":775,"change":209,"percent_change":209,"volume":776,"transactions":9,"vwap":775},"2026-03-03",10.493,10.5,138200,{"date":778,"open":752,"high":752,"low":775,"close":775,"change":236,"percent_change":779,"volume":780,"transactions":9,"vwap":775},"2026-03-02",-0.1,26700,{"date":782,"open":770,"high":770,"low":770,"close":770,"change":236,"percent_change":779,"volume":783,"transactions":9,"vwap":770},"2026-02-27",300,{"date":785,"open":752,"high":752,"low":775,"close":752,"change":229,"percent_change":757,"volume":460,"transactions":9,"vwap":752},"2026-02-26",{"date":787,"open":770,"high":788,"low":770,"close":770,"change":229,"percent_change":757,"volume":594,"transactions":9,"vwap":770},"2026-02-25",10.515,{"date":790,"open":752,"high":752,"low":775,"close":775,"change":209,"percent_change":209,"volume":791,"transactions":9,"vwap":775},"2026-02-24",1100,{"date":793,"open":752,"high":752,"low":794,"close":775,"change":229,"percent_change":757,"volume":795,"transactions":9,"vwap":775},"2026-02-23",10.49,3700,{"date":797,"open":775,"high":775,"low":794,"close":794,"change":354,"percent_change":355,"volume":487,"transactions":9,"vwap":794},"2026-02-20",{"date":799,"open":775,"high":775,"low":800,"close":801,"change":209,"percent_change":209,"volume":802,"transactions":9,"vwap":801},"2026-02-19",10.48,10.495,136600,{"date":804,"open":752,"high":752,"low":794,"close":801,"change":497,"percent_change":307,"volume":805,"transactions":9,"vwap":801},"2026-02-18",15400,{"date":807,"open":752,"high":752,"low":794,"close":794,"change":209,"percent_change":209,"volume":808,"transactions":9,"vwap":794},"2026-02-17",5600,{"date":810,"open":775,"high":770,"low":794,"close":794,"change":236,"percent_change":779,"volume":811,"transactions":9,"vwap":794},"2026-02-13",10100,{"date":813,"open":752,"high":752,"low":775,"close":775,"change":236,"percent_change":779,"volume":814,"transactions":9,"vwap":775},"2026-02-12",3100,{"date":816,"open":691,"high":691,"low":817,"close":770,"change":236,"percent_change":779,"volume":818,"transactions":9,"vwap":770},"2026-02-11",10.505,119800,{"date":820,"open":691,"high":691,"low":770,"close":752,"change":821,"percent_change":677,"volume":822,"transactions":9,"vwap":752},"2026-02-10",0.004,106100,{"date":824,"open":483,"high":483,"low":770,"close":825,"change":826,"percent_change":203,"volume":577,"transactions":9,"vwap":825},"2026-02-09",10.516,-0.029,{"date":828,"open":483,"high":829,"low":775,"close":829,"change":830,"percent_change":831,"volume":679,"transactions":9,"vwap":829},"2026-02-06",10.545,0.035,0.33,{"date":833,"open":770,"high":752,"low":770,"close":770,"change":209,"percent_change":209,"volume":834,"transactions":9,"vwap":770},"2026-02-05",1900,{"date":836,"open":483,"high":699,"low":770,"close":770,"change":202,"percent_change":203,"volume":837,"transactions":9,"vwap":770},"2026-02-04",77800,{"date":839,"open":699,"high":840,"low":699,"close":699,"change":209,"percent_change":209,"volume":841,"transactions":9,"vwap":699},"2026-02-03",10.555,10200,{"date":843,"open":331,"high":353,"low":699,"close":699,"change":229,"percent_change":230,"volume":844,"transactions":9,"vwap":699},"2026-02-02",217200,{"date":846,"open":847,"high":353,"low":483,"close":483,"change":143,"percent_change":253,"volume":848,"transactions":9,"vwap":483},"2026-01-30",10.531,14900,{"date":850,"open":331,"high":419,"low":483,"close":691,"change":236,"percent_change":237,"volume":851,"transactions":9,"vwap":691},"2026-01-29",20900,{"date":853,"open":854,"high":419,"low":752,"close":331,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":331},"2026-01-28",10.537,0.031,0.29,44800,{"date":859,"open":860,"high":860,"low":752,"close":861,"change":862,"percent_change":236,"volume":863,"transactions":9,"vwap":861},"2026-01-27",10.542,10.529,-0.001,101600,{"date":865,"open":861,"high":16,"low":775,"close":483,"change":523,"percent_change":856,"volume":866,"transactions":9,"vwap":483},"2026-01-26",256300,{"date":868,"open":775,"high":775,"low":800,"close":775,"change":236,"percent_change":779,"volume":869,"transactions":9,"vwap":775},"2026-01-23",264700,{"date":871,"open":775,"high":699,"low":872,"close":770,"change":677,"percent_change":678,"volume":873,"transactions":9,"vwap":770},"2026-01-22",10.47,92400,{"date":875,"open":800,"high":800,"low":872,"close":872,"change":426,"percent_change":427,"volume":876,"transactions":9,"vwap":872},"2026-01-21",100600,{"date":878,"open":879,"high":879,"low":879,"close":879,"change":880,"percent_change":261,"volume":783,"transactions":9,"vwap":879},"2026-01-20",10.485,0.002,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":523,"volume":605,"transactions":9,"vwap":883},"2026-01-16",10.483,0.003,{"date":886,"open":887,"high":887,"low":888,"close":800,"change":229,"percent_change":757,"volume":889,"transactions":9,"vwap":800},"2026-01-15",10.482,10.46,5200,{"date":891,"open":872,"high":872,"low":872,"close":872,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":872},"2026-01-14",{"date":893,"open":794,"high":794,"low":894,"close":872,"change":895,"percent_change":143,"volume":791,"transactions":9,"vwap":872},"2026-01-13",10.44,-0.002,{"date":897,"open":898,"high":801,"low":899,"close":900,"change":901,"percent_change":902,"volume":605,"transactions":9,"vwap":900},"2026-01-12",10.486,10.43,10.472,0.032,0.31,{"date":904,"open":905,"high":906,"low":905,"close":894,"change":236,"percent_change":779,"volume":907,"transactions":9,"vwap":894},"2026-01-09",10.42,10.45,14100,{"date":909,"open":872,"high":872,"low":899,"close":906,"change":261,"percent_change":262,"volume":502,"transactions":9,"vwap":906},"2026-01-08",{"date":911,"open":899,"high":872,"low":899,"close":899,"change":314,"percent_change":682,"volume":737,"transactions":9,"vwap":899},"2026-01-07",{"date":913,"open":899,"high":872,"low":899,"close":872,"change":209,"percent_change":209,"volume":627,"transactions":9,"vwap":872},"2026-01-06",{"date":915,"open":872,"high":872,"low":905,"close":872,"change":307,"percent_change":916,"volume":791,"transactions":9,"vwap":872},"2026-01-05",0.48,{"date":918,"open":919,"high":872,"low":905,"close":905,"change":314,"percent_change":682,"volume":920,"transactions":9,"vwap":905},"2026-01-02",10.445,3000,{"date":922,"open":888,"high":888,"low":888,"close":888,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":888},"2025-12-31",{"date":924,"open":925,"high":794,"low":925,"close":888,"change":523,"percent_change":856,"volume":926,"transactions":9,"vwap":888},"2025-12-30",10.425,38700,{"date":928,"open":905,"high":800,"low":905,"close":899,"change":355,"percent_change":104,"volume":594,"transactions":9,"vwap":899},"2025-12-29",{"date":930,"open":800,"high":800,"low":800,"close":800,"change":229,"percent_change":757,"volume":737,"transactions":9,"vwap":800},"2025-12-26",{"date":932,"open":872,"high":872,"low":872,"close":872,"change":307,"percent_change":916,"volume":783,"transactions":9,"vwap":872},"2025-12-24",{"date":934,"open":906,"high":888,"low":905,"close":905,"change":202,"percent_change":935,"volume":936,"transactions":9,"vwap":905},"2025-12-23",-0.29,87800,{"date":938,"open":872,"high":872,"low":905,"close":906,"change":236,"percent_change":779,"volume":939,"transactions":9,"vwap":906},"2025-12-22",188400,{"date":941,"open":906,"high":872,"low":942,"close":888,"change":523,"percent_change":856,"volume":943,"transactions":9,"vwap":888},"2025-12-19",10.435,324600,{"date":945,"open":899,"high":899,"low":899,"close":899,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":899},"2025-12-18",{"date":947,"open":899,"high":899,"low":899,"close":899,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":899},"2025-12-17",{"date":949,"open":899,"high":899,"low":899,"close":899,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":899},"2025-12-16",{"date":951,"open":899,"high":942,"low":899,"close":899,"change":229,"percent_change":757,"volume":952,"transactions":9,"vwap":899},"2025-12-15",36400,{"date":954,"open":905,"high":905,"low":905,"close":905,"change":209,"percent_change":209,"volume":955,"transactions":9,"vwap":905},"2025-12-12",172600,{"date":957,"open":958,"high":905,"low":958,"close":905,"change":209,"percent_change":209,"volume":550,"transactions":9,"vwap":905},"2025-12-11",10.41,{"date":960,"open":905,"high":905,"low":905,"close":905,"change":229,"percent_change":757,"volume":961,"transactions":9,"vwap":905},"2025-12-10",19700,{"date":963,"open":958,"high":958,"low":958,"close":958,"change":236,"percent_change":779,"volume":964,"transactions":9,"vwap":958},"2025-12-09",19900,{"date":966,"open":905,"high":905,"low":905,"close":905,"change":261,"percent_change":262,"volume":173,"transactions":9,"vwap":905},"2025-12-08",{"date":968,"open":969,"high":969,"low":969,"close":969,"change":209,"percent_change":209,"volume":743,"transactions":9,"vwap":969},"2025-12-05",10.4,{"date":971,"open":969,"high":969,"low":969,"close":969,"change":229,"percent_change":757,"volume":173,"transactions":9,"vwap":969},"2025-12-04",{"date":973,"open":974,"high":974,"low":974,"close":974,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":974},"2025-12-03",10.39,{"date":976,"open":974,"high":974,"low":974,"close":974,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":974},"2025-12-02",{"date":978,"open":974,"high":974,"low":974,"close":974,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":974},"2025-12-01",{"date":980,"open":974,"high":974,"low":974,"close":974,"change":229,"percent_change":757,"volume":981,"transactions":9,"vwap":974},"2025-11-28",500,{"date":983,"open":984,"high":984,"low":984,"close":984,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":984},"2025-11-26",10.38,{"date":986,"open":984,"high":984,"low":984,"close":984,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":984},"2025-11-25",{"date":988,"open":984,"high":984,"low":984,"close":984,"change":622,"percent_change":989,"volume":808,"transactions":9,"vwap":984},"2025-11-24",-0.67,{"date":991,"open":906,"high":906,"low":906,"close":906,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":906},"2025-11-21",{"date":993,"open":906,"high":906,"low":906,"close":906,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":906},"2025-11-20",{"date":995,"open":906,"high":906,"low":906,"close":906,"change":229,"percent_change":757,"volume":996,"transactions":9,"vwap":906},"2025-11-19",1600,{"date":998,"open":894,"high":894,"low":894,"close":894,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":894},"2025-11-18",{"date":1000,"open":894,"high":894,"low":894,"close":894,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":894},"2025-11-17",{"date":1002,"open":894,"high":919,"low":894,"close":894,"change":261,"percent_change":262,"volume":1003,"transactions":9,"vwap":894},"2025-11-14",17200,{"date":1005,"open":905,"high":905,"low":905,"close":905,"change":143,"percent_change":253,"volume":1006,"transactions":9,"vwap":905},"2025-11-13",3400,{"date":1008,"open":894,"high":894,"low":894,"close":894,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":894},"2025-11-12",{"date":1010,"open":894,"high":894,"low":894,"close":894,"change":209,"percent_change":209,"volume":783,"transactions":9,"vwap":894},"2025-11-11",{"date":1012,"open":894,"high":894,"low":894,"close":894,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":894},"2025-11-10",{"date":1014,"open":894,"high":894,"low":894,"close":894,"change":209,"percent_change":209,"volume":460,"transactions":9,"vwap":894},"2025-11-07",{"date":1016,"open":899,"high":894,"low":899,"close":894,"change":229,"percent_change":757,"volume":1017,"transactions":9,"vwap":894},"2025-11-06",5100,{"date":1019,"open":899,"high":899,"low":899,"close":899,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":899},"2025-11-05",{"date":1021,"open":899,"high":899,"low":899,"close":899,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":899},"2025-11-04",{"date":1023,"open":894,"high":894,"low":899,"close":899,"change":236,"percent_change":779,"volume":173,"transactions":9,"vwap":899},"2025-11-03",{"date":1025,"open":905,"high":919,"low":905,"close":894,"change":523,"percent_change":856,"volume":1026,"transactions":9,"vwap":894},"2025-10-31",266300,{"date":1028,"open":1029,"high":1030,"low":958,"close":958,"change":209,"percent_change":209,"volume":688,"transactions":9,"vwap":958},"2025-10-30",10.411,10.415,{"date":1032,"open":958,"high":958,"low":958,"close":958,"change":497,"percent_change":307,"volume":764,"transactions":9,"vwap":958},"2025-10-29",{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1035},"2025-10-28",10.405,{"date":1037,"open":1030,"high":1030,"low":969,"close":1035,"change":1038,"percent_change":1039,"volume":811,"transactions":9,"vwap":1035},"2025-10-27",-0.055,-0.53,{"date":1041,"open":888,"high":888,"low":888,"close":888,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":888},"2025-10-24",{"date":1043,"open":888,"high":888,"low":888,"close":888,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":888},"2025-10-23",{"date":1045,"open":888,"high":888,"low":888,"close":888,"change":119,"percent_change":1046,"volume":771,"transactions":9,"vwap":888},"2025-10-22",-1.13,{"date":1048,"open":984,"high":340,"low":984,"close":340,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":340},"2025-10-21",0.2,1.93,40700,{"date":1053,"open":984,"high":984,"low":984,"close":984,"change":209,"percent_change":209,"volume":662,"transactions":9,"vwap":984},"2025-10-20",{"date":1055,"open":984,"high":984,"low":1056,"close":984,"change":229,"percent_change":757,"volume":1057,"transactions":9,"vwap":984},"2025-10-17",10.36,6000,{"date":1059,"open":958,"high":905,"low":1060,"close":1060,"change":307,"percent_change":916,"volume":1061,"transactions":9,"vwap":1060},"2025-10-16",10.37,8600,{"date":1063,"open":24,"high":24,"low":24,"close":24,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":24},"2025-10-15",{"date":1065,"open":24,"high":24,"low":24,"close":24,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":24},"2025-10-14",{"date":1067,"open":24,"high":24,"low":24,"close":24,"change":209,"percent_change":209,"volume":771,"transactions":9,"vwap":24},"2025-10-13",{"date":1069,"open":24,"high":24,"low":24,"close":24,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":24},"2025-10-10",{"date":1071,"open":24,"high":24,"low":24,"close":24,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":24},"2025-10-09",{"date":1073,"open":24,"high":24,"low":24,"close":24,"change":209,"percent_change":209,"volume":1074,"transactions":9,"vwap":24},"2025-10-08",3900,{"date":1076,"open":24,"high":24,"low":24,"close":24,"change":209,"percent_change":209,"volume":981,"transactions":9,"vwap":24},"2025-10-07",{"date":1078,"open":24,"high":24,"low":24,"close":24,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":24},"2025-10-06",{"date":1080,"open":24,"high":24,"low":24,"close":24,"change":209,"percent_change":209,"volume":662,"transactions":9,"vwap":24},"2025-10-03",{"date":1082,"open":24,"high":24,"low":24,"close":24,"change":209,"percent_change":209,"volume":662,"transactions":9,"vwap":24},"2025-10-02",{"date":1084,"open":24,"high":24,"low":24,"close":24,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":24},"2025-10-01",{"date":1086,"open":24,"high":24,"low":24,"close":24,"change":209,"percent_change":209,"volume":1087,"transactions":9,"vwap":24},"2025-09-30",8100,{"date":1089,"open":24,"high":24,"low":24,"close":24,"change":236,"percent_change":779,"volume":662,"transactions":9,"vwap":24},"2025-09-29",{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":209,"percent_change":209,"volume":771,"transactions":9,"vwap":1092},"2025-09-26",10.33,{"date":1094,"open":1092,"high":1092,"low":1092,"close":1092,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1092},"2025-09-25",{"date":1096,"open":1092,"high":1092,"low":1092,"close":1092,"change":677,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1092},"2025-09-24",0.39,50200,{"date":1100,"open":1101,"high":1101,"low":1101,"close":1101,"change":143,"percent_change":253,"volume":771,"transactions":9,"vwap":1101},"2025-09-23",10.29,{"date":1103,"open":1104,"high":1104,"low":1104,"close":1104,"change":229,"percent_change":757,"volume":662,"transactions":9,"vwap":1104},"2025-09-22",10.31,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1107},"2025-09-19",10.3,{"date":1109,"open":1107,"high":1107,"low":1107,"close":1107,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1107},"2025-09-18",{"date":1111,"open":1104,"high":1104,"low":1107,"close":1107,"change":209,"percent_change":209,"volume":791,"transactions":9,"vwap":1107},"2025-09-17",{"date":1113,"open":1114,"high":1107,"low":1114,"close":1107,"change":261,"percent_change":262,"volume":1115,"transactions":9,"vwap":1107},"2025-09-16",10.28,25700,{"date":1117,"open":1114,"high":1114,"low":1114,"close":1114,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1114},"2025-09-15",{"date":1119,"open":1114,"high":1114,"low":1114,"close":1114,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1114},"2025-09-12",{"date":1121,"open":1114,"high":1114,"low":1114,"close":1114,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1114},"2025-09-11",{"date":1123,"open":1114,"high":1114,"low":1114,"close":1114,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1114},"2025-09-10",{"date":1125,"open":1114,"high":1114,"low":1114,"close":1114,"change":209,"percent_change":209,"volume":771,"transactions":9,"vwap":1114},"2025-09-09",{"date":1127,"open":1114,"high":1114,"low":1114,"close":1114,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1114},"2025-09-08",{"date":1129,"open":1114,"high":1114,"low":1114,"close":1114,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1114},"2025-09-05",{"date":1131,"open":1114,"high":1114,"low":1114,"close":1114,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1114},"2025-09-04",{"date":1133,"open":1114,"high":1114,"low":1114,"close":1114,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1114},"2025-09-03",{"date":1135,"open":1114,"high":1114,"low":1114,"close":1114,"change":209,"percent_change":209,"volume":771,"transactions":9,"vwap":1114},"2025-09-02",{"date":1137,"open":1114,"high":1114,"low":1114,"close":1114,"change":236,"percent_change":779,"volume":771,"transactions":9,"vwap":1114},"2025-08-29",{"date":1139,"open":1101,"high":1101,"low":1101,"close":1101,"change":209,"percent_change":209,"volume":1140,"transactions":9,"vwap":1101},"2025-08-28",4600,{"date":1142,"open":1101,"high":1101,"low":1101,"close":1101,"change":229,"percent_change":757,"volume":771,"transactions":9,"vwap":1101},"2025-08-27",{"date":1144,"open":1114,"high":1114,"low":1114,"close":1114,"change":229,"percent_change":757,"volume":771,"transactions":9,"vwap":1114},"2025-08-26",{"date":1146,"open":1147,"high":1147,"low":1147,"close":1147,"change":209,"percent_change":209,"volume":771,"transactions":9,"vwap":1147},"2025-08-25",10.27,{"date":1149,"open":1101,"high":1101,"low":1147,"close":1147,"change":209,"percent_change":209,"volume":1150,"transactions":9,"vwap":1147},"2025-08-22",1200,{"date":1152,"open":1147,"high":1147,"low":1147,"close":1147,"change":236,"percent_change":779,"volume":771,"transactions":9,"vwap":1147},"2025-08-21",{"date":1154,"open":1114,"high":1114,"low":1114,"close":1114,"change":209,"percent_change":209,"volume":771,"transactions":9,"vwap":1114},"2025-08-20",{"date":1156,"open":1114,"high":1114,"low":1114,"close":1114,"change":229,"percent_change":757,"volume":771,"transactions":9,"vwap":1114},"2025-08-19",{"date":1158,"open":1147,"high":1147,"low":1147,"close":1147,"change":202,"percent_change":935,"volume":771,"transactions":9,"vwap":1147},"2025-08-18",{"date":1160,"open":1101,"high":1107,"low":1114,"close":1107,"change":236,"percent_change":779,"volume":1161,"transactions":9,"vwap":1107},"2025-08-15",20300,{"date":1163,"open":1104,"high":1104,"low":1104,"close":1104,"change":209,"percent_change":209,"volume":771,"transactions":9,"vwap":1104},"2025-08-14",{"date":1165,"open":1104,"high":1104,"low":1107,"close":1104,"change":209,"percent_change":209,"volume":1166,"transactions":9,"vwap":1104},"2025-08-13",59300,{"date":1168,"open":1107,"high":1104,"low":1101,"close":1104,"change":209,"percent_change":209,"volume":1169,"transactions":9,"vwap":1104},"2025-08-12",17400,{"date":1171,"open":1104,"high":1104,"low":1104,"close":1104,"change":261,"percent_change":262,"volume":771,"transactions":9,"vwap":1104},"2025-08-11",{"date":1173,"open":1101,"high":1101,"low":1101,"close":1101,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1101},"2025-08-08",{"date":1175,"open":1101,"high":1101,"low":1101,"close":1101,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1101},"2025-08-07",{"date":1177,"open":1101,"high":1101,"low":1101,"close":1101,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1101},"2025-08-06",{"date":1179,"open":1101,"high":1101,"low":1101,"close":1101,"change":229,"percent_change":757,"volume":1180,"transactions":9,"vwap":1101},"2025-08-05",75000,{"date":1182,"open":1101,"high":1101,"low":1114,"close":1114,"change":279,"percent_change":155,"volume":1183,"transactions":9,"vwap":1114},"2025-08-04",25300,{"date":1185,"open":1104,"high":1104,"low":1186,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2025-08-01",10.305,-0.035,-0.34,112500,{"date":1191,"open":1192,"high":1192,"low":1192,"close":1192,"change":523,"percent_change":856,"volume":996,"transactions":9,"vwap":1192},"2025-07-31",10.34,{"date":1194,"open":1195,"high":1195,"low":1104,"close":1104,"change":229,"percent_change":757,"volume":608,"transactions":9,"vwap":1104},"2025-07-30",10.311,{"date":1197,"open":1107,"high":1107,"low":1107,"close":1107,"change":209,"percent_change":209,"volume":771,"transactions":9,"vwap":1107},"2025-07-29",{"date":1199,"open":1107,"high":1107,"low":1107,"close":1107,"change":236,"percent_change":779,"volume":734,"transactions":9,"vwap":1107},"2025-07-28",{"date":1201,"open":1104,"high":1104,"low":1107,"close":1104,"change":229,"percent_change":757,"volume":1202,"transactions":9,"vwap":1104},"2025-07-25",14500,{"date":1204,"open":1107,"high":1107,"low":1107,"close":1107,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1107},"2025-07-24",{"date":1206,"open":1107,"high":1107,"low":1107,"close":1107,"change":497,"percent_change":307,"volume":602,"transactions":9,"vwap":1107},"2025-07-23",{"date":1208,"open":1209,"high":1209,"low":1209,"close":1209,"change":354,"percent_change":355,"volume":1210,"transactions":9,"vwap":1209},"2025-07-22",10.295,3800,{"date":1212,"open":1101,"high":1107,"low":1101,"close":1107,"change":229,"percent_change":757,"volume":1213,"transactions":9,"vwap":1107},"2025-07-21",14000,{"date":1215,"open":1216,"high":1101,"low":1217,"close":1101,"change":229,"percent_change":757,"volume":1218,"transactions":9,"vwap":1101},"2025-07-18",10.286,10.285,27200,{"date":1220,"open":1221,"high":1114,"low":1221,"close":1114,"change":229,"percent_change":757,"volume":1222,"transactions":9,"vwap":1114},"2025-07-17",10.274,9100,{"date":1224,"open":1147,"high":1147,"low":1147,"close":1147,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1147},"2025-07-16",{"date":1226,"open":1147,"high":1147,"low":1147,"close":1147,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1147},"2025-07-15",{"date":1228,"open":1147,"high":1147,"low":1147,"close":1147,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1147},"2025-07-14",{"date":1230,"open":1147,"high":1147,"low":1147,"close":1147,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1147},"2025-07-11",{"date":1232,"open":1147,"high":1147,"low":1147,"close":1147,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1147},"2025-07-10",{"date":1234,"open":1114,"high":1114,"low":1147,"close":1147,"change":209,"percent_change":209,"volume":1235,"transactions":9,"vwap":1147},"2025-07-09",28000,{"date":1237,"open":1147,"high":1147,"low":1147,"close":1147,"change":261,"percent_change":1049,"volume":662,"transactions":9,"vwap":1147},"2025-07-08",{"date":1239,"open":1240,"high":1240,"low":1240,"close":1240,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1240},"2025-07-07",10.25,{"date":1242,"open":1240,"high":1240,"low":1240,"close":1240,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1240},"2025-07-03",{"date":1244,"open":1147,"high":1147,"low":1240,"close":1240,"change":143,"percent_change":253,"volume":1245,"transactions":9,"vwap":1240},"2025-07-02",5000,{"date":1247,"open":1147,"high":1147,"low":1147,"close":1147,"change":236,"percent_change":779,"volume":662,"transactions":9,"vwap":1147},"2025-07-01",{"date":1249,"open":1114,"high":1114,"low":1114,"close":1114,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1114},"2025-06-30",{"date":1251,"open":1114,"high":1114,"low":1114,"close":1114,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1114},"2025-06-27",{"date":1253,"open":1114,"high":1114,"low":1114,"close":1114,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1114},"2025-06-26",{"date":1255,"open":1114,"high":1114,"low":1114,"close":1114,"change":209,"percent_change":209,"volume":1256,"transactions":9,"vwap":1114},"2025-06-25",130000,{"date":1258,"open":1114,"high":1114,"low":1114,"close":1114,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1114},"2025-06-24",{"date":1260,"open":1261,"high":1114,"low":1261,"close":1114,"change":229,"percent_change":757,"volume":1150,"transactions":9,"vwap":1114},"2025-06-23",10.275,{"date":1263,"open":1147,"high":1147,"low":1147,"close":1147,"change":209,"percent_change":209,"volume":662,"transactions":9,"vwap":1147},"2025-06-20",{"date":1265,"open":1147,"high":1147,"low":1147,"close":1147,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1147},"2025-06-18",{"date":1267,"open":1147,"high":1147,"low":1147,"close":1147,"change":229,"percent_change":757,"volume":611,"transactions":9,"vwap":1147},"2025-06-17",{"date":1269,"open":1270,"high":1270,"low":1270,"close":1270,"change":209,"percent_change":209,"volume":1271,"transactions":9,"vwap":1270},"2025-06-16",10.26,332500,{"date":1273,"open":1270,"high":1270,"low":1270,"close":1270,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1270},"2025-06-13",{"date":1275,"open":1270,"high":1270,"low":1270,"close":1270,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1270},"2025-06-12",{"date":1277,"open":1270,"high":1270,"low":1270,"close":1270,"change":209,"percent_change":209,"volume":1278,"transactions":9,"vwap":1270},"2025-06-11",70400,{"date":1280,"open":1240,"high":1270,"low":1240,"close":1270,"change":229,"percent_change":757,"volume":1281,"transactions":9,"vwap":1270},"2025-06-10",232100,{"date":1283,"open":1240,"high":1240,"low":1240,"close":1240,"change":261,"percent_change":1049,"volume":1284,"transactions":9,"vwap":1240},"2025-06-09",152500,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1287},"2025-06-06",10.23,{"date":1289,"open":1290,"high":1287,"low":1290,"close":1287,"change":143,"percent_change":1291,"volume":623,"transactions":9,"vwap":1287},"2025-06-05",10.2,-0.2,{"date":1293,"open":1294,"high":1240,"low":1294,"close":1240,"change":515,"percent_change":1295,"volume":1017,"transactions":9,"vwap":1240},"2025-06-04",10.24,0.59,{"date":1297,"open":1298,"high":1298,"low":1298,"close":1298,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1298},"2025-06-03",10.19,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1298,"change":523,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1298},"2025-06-02",10.175,10.21,0.3,169400,{"date":1306,"open":1307,"high":1307,"low":1307,"close":1307,"change":209,"percent_change":209,"volume":1308,"transactions":9,"vwap":1307},"2025-05-30",10.16,31,{"date":1310,"open":1307,"high":1307,"low":1307,"close":1307,"change":884,"percent_change":523,"volume":1311,"transactions":9,"vwap":1307},"2025-05-29",1800,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":1316,"percent_change":69,"volume":602,"transactions":9,"vwap":1315},"2025-05-28",10.15,10.157,0.007,{"date":1318,"open":1314,"high":1314,"low":1314,"close":1314,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1314},"2025-05-27",{"date":1320,"open":1314,"high":1314,"low":1314,"close":1314,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1314},"2025-05-23",{"date":1322,"open":1314,"high":1314,"low":1314,"close":1314,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1314},"2025-05-22",{"date":1324,"open":1314,"high":1314,"low":1314,"close":1314,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1314},"2025-05-21",{"date":1326,"open":1314,"high":1314,"low":1314,"close":1314,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1314},"2025-05-20",{"date":1328,"open":1314,"high":1314,"low":1314,"close":1314,"change":209,"percent_change":209,"volume":662,"transactions":9,"vwap":1314},"2025-05-19",{"date":1330,"open":1331,"high":1290,"low":1314,"close":1314,"change":209,"percent_change":209,"volume":1332,"transactions":9,"vwap":1314},"2025-05-16",10.195,6900,{"date":1334,"open":1314,"high":1314,"low":1314,"close":1314,"change":209,"percent_change":209,"volume":771,"transactions":9,"vwap":1314},"2025-05-15",{"date":1336,"open":1337,"high":1314,"low":1337,"close":1314,"change":209,"percent_change":209,"volume":1338,"transactions":9,"vwap":1314},"2025-05-14",10.141,16300,{"date":1340,"open":1341,"high":1314,"low":1341,"close":1314,"change":261,"percent_change":1049,"volume":1342,"transactions":9,"vwap":1314},"2025-05-13",10.14,15200,{"date":1344,"open":1345,"high":1345,"low":1345,"close":1345,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1345},"2025-05-12",10.13,{"date":1347,"open":1345,"high":1345,"low":1345,"close":1345,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":1345},"2025-05-09",{"date":1349,"open":1307,"high":1307,"low":1345,"close":1345,"change":209,"percent_change":209,"volume":639,"transactions":9,"vwap":1345},"2025-05-08",{"date":1351,"open":1307,"high":1307,"low":1345,"close":1345,"change":143,"percent_change":1291,"volume":708,"transactions":9,"vwap":1345},"2025-05-07",{"date":1353,"open":1341,"high":1314,"low":1341,"close":1314,"change":209,"percent_change":209,"volume":834,"transactions":9,"vwap":1314},"2025-05-06",{"date":1355,"open":1341,"high":1314,"low":1356,"close":1314,"change":261,"percent_change":1049,"volume":1357,"transactions":9,"vwap":1314},"2025-05-05",10.135,38600,{"date":1359,"open":1298,"high":1298,"low":1345,"close":1345,"change":209,"percent_change":209,"volume":1360,"transactions":9,"vwap":1345},"2025-05-02",275100,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1345,"change":229,"percent_change":757,"volume":1365,"transactions":9,"vwap":1345},"2025-05-01",10.18,10.12,365000,{"date":1367,"open":1368,"high":1314,"low":1368,"close":1364,"change":209,"percent_change":209,"volume":1369,"transactions":9,"vwap":1364},"2025-04-30",10.1,1174500,{"date":1371,"open":1372,"high":1345,"low":1372,"close":1364,"change":229,"percent_change":757,"volume":1373,"transactions":9,"vwap":1364},"2025-04-29",10.11,644200,{"date":1375,"open":1368,"high":1372,"low":1368,"close":1372,"change":229,"percent_change":757,"volume":783,"transactions":9,"vwap":1372},"2025-04-28",{"date":1377,"open":1378,"high":1368,"low":1378,"close":1368,"change":497,"percent_change":307,"volume":1379,"transactions":9,"vwap":1368},"2025-04-25",10.095,21400,{"date":1381,"open":1382,"high":1378,"low":1382,"close":1378,"change":497,"percent_change":307,"volume":1383,"transactions":9,"vwap":1378},"2025-04-24",10.085,16500,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1387,"change":261,"percent_change":1049,"volume":1388,"transactions":9,"vwap":1387},"2025-04-23",10.08,10.09,27700,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":209,"percent_change":209,"volume":1392,"transactions":9,"vwap":1391},"2025-04-22",10.07,225100,{"date":1394,"open":1395,"high":1386,"low":1395,"close":1391,"change":229,"percent_change":757,"volume":1396,"transactions":9,"vwap":1391},"2025-04-21",10.06,20100,{"date":1398,"open":1399,"high":1386,"low":1399,"close":1395,"change":209,"percent_change":209,"volume":1400,"transactions":9,"vwap":1395},"2025-04-17",10.05,185200,{"date":1402,"open":1391,"high":1386,"low":1395,"close":1395,"change":236,"percent_change":779,"volume":1403,"transactions":9,"vwap":1395},"2025-04-16",68600,{"date":1405,"open":1391,"high":1387,"low":1391,"close":1391,"change":209,"percent_change":209,"volume":1406,"transactions":9,"vwap":1391},"2025-04-15",3300,{"date":1408,"open":1391,"high":1386,"low":175,"close":1391,"change":229,"percent_change":757,"volume":1409,"transactions":9,"vwap":1391},"2025-04-14",1227800,{"date":1411,"open":1391,"high":1391,"low":1395,"close":1395,"change":236,"percent_change":779,"volume":1412,"transactions":9,"vwap":1395},"2025-04-11",300900,{"date":1414,"open":1386,"high":1386,"low":1391,"close":1391,"change":209,"percent_change":209,"volume":623,"transactions":9,"vwap":1391},"2025-04-10",{"date":1416,"open":1387,"high":1368,"low":1391,"close":1391,"change":202,"percent_change":99,"volume":981,"transactions":9,"vwap":1391},"2025-04-09",{"date":1418,"open":1387,"high":1368,"low":1387,"close":1368,"change":677,"percent_change":1419,"volume":662,"transactions":9,"vwap":1368},"2025-04-08",0.4,{"date":179,"open":1391,"high":1391,"low":1395,"close":1395,"change":236,"percent_change":779,"volume":1150,"transactions":9,"vwap":1395}]