[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-POLE":3,"homepage-market-summary":26,"stock-historical-POLE":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"POLE","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Andretti Acquisition Corp. II Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Andretti Acquisition Corp II is a blank check company.","2","Indianapolis, IN",false,{"close":16,"open":16,"high":16,"low":16,"prev_close":16,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.74,0,877,46,10.7379,12,10.48,41627.33731340408,17.1,2850,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,36,43,50,56,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":14,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":14,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":14,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":34,"is_up":14,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":14,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":69,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":14,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":61,"price":137,"is_up":14},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":61,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":16,"start_date":177,"end_date":5},10.15,38748,14143189.641784,5.5,"2025-04-16",[179,180,186,191,196,202,208,212,217,222,228,232,237,242,247,253,257,263,270,278,288,297,306,314,321,326,333,339,344,350,358,364,369,372,375,380,385,390,395,400,406,410,418,424,429,435,438,442,445,449,453,456,459,462,465,468,471,474,477,479,484,487,490,493,496,499,504,510,513,516,521,526,530,533,535,538,541,543,546,549,552,555,558,561,563,567,569,572,576,579,584,588,591,594,597,599,602,605,608,611,614,617,622,624,627,629,632,634,636,639,642,645,647,651,655,657,659,662,666,670,672,675,677,679,683,687,691,694,696,699,701,703,707,709,712,715,718,720,723,726,730,733,737,743,749,752,755,758,762,765,768,771,773,776,778,781,784,788,791,795,798,801,803,806,809,811,815,818,821,824,827,830,833,836,840,844,851,854,857,860,862,866,869,872,877,881,884,886,890,895,897,901,904,909,913,916,918,921,924,927,931,934,937,942,946,950,954,956,958,960,962,964,966,968,970,972,975,977,980,983,985,987,989,992,994,997,999,1003,1007,1009,1013,1018,1022,1026,1028,1031,1033,1036,1039,1042,1044,1046,1048,1050,1052,1054,1056,1059,1061,1064,1066,1070,1075,1079,1084,1089,1093,1096,1098,1100,1103,1105,1107,1109,1111,1113,1115,1117,1120,1122,1124,1127,1130,1136,1138,1140,1142,1144,1146,1148,1150,1152,1156,1158,1162,1165,1167,1170,1173,1177,1179,1181,1184,1187,1189,1192,1194,1196,1199,1202,1205,1208,1211,1213,1216,1219,1223,1225,1227,1229,1233,1236,1238,1242,1244,1246,1248,1250,1253,1255,1257,1259,1262,1265,1267,1269,1272,1274,1277,1281,1285,1287,1290,1292,1297,1301,1304,1308,1311,1314,1318,1320,1324,1327,1329,1332,1334,1336,1340,1342,1345,1348,1350,1353,1357,1360,1364,1367,1371,1374,1378,1383,1385,1389,1392],{"date":5,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":181,"open":182,"high":182,"low":16,"close":16,"change":17,"percent_change":17,"volume":183,"transactions":184,"vwap":185},"2026-10-05",10.75,843,19,10.7477,{"date":187,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":188,"transactions":189,"vwap":190},"2026-10-02",5081,20,10.7399,{"date":192,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":193,"transactions":194,"vwap":195},"2026-10-01",777,16,10.7391,{"date":197,"open":198,"high":16,"low":198,"close":16,"change":17,"percent_change":17,"volume":199,"transactions":200,"vwap":201},"2026-09-30",10.73,643,17,10.7366,{"date":203,"open":198,"high":16,"low":198,"close":16,"change":204,"percent_change":205,"volume":206,"transactions":200,"vwap":207},"2026-09-29",0.01,0.09,824,10.7321,{"date":209,"open":198,"high":198,"low":198,"close":198,"change":17,"percent_change":17,"volume":210,"transactions":194,"vwap":211},"2026-09-28",634,10.7323,{"date":213,"open":16,"high":16,"low":214,"close":198,"change":17,"percent_change":17,"volume":215,"transactions":189,"vwap":216},"2026-09-25",10.72,2424,10.7258,{"date":218,"open":182,"high":182,"low":198,"close":198,"change":141,"percent_change":219,"volume":220,"transactions":194,"vwap":221},"2026-09-23",-0.19,1710,10.7353,{"date":223,"open":182,"high":182,"low":182,"close":182,"change":224,"percent_change":225,"volume":226,"transactions":21,"vwap":227},"2026-09-22",0.02,0.19,221,10.7487,{"date":229,"open":198,"high":198,"low":198,"close":198,"change":204,"percent_change":205,"volume":230,"transactions":189,"vwap":231},"2026-09-21",1231,10.7328,{"date":233,"open":214,"high":214,"low":214,"close":214,"change":17,"percent_change":17,"volume":234,"transactions":235,"vwap":236},"2026-09-18",238,41,10.7176,{"date":238,"open":214,"high":214,"low":214,"close":214,"change":17,"percent_change":17,"volume":239,"transactions":240,"vwap":241},"2026-09-17",465,63,10.7165,{"date":243,"open":214,"high":214,"low":214,"close":214,"change":17,"percent_change":17,"volume":244,"transactions":245,"vwap":246},"2026-09-16",1097,26,10.7195,{"date":248,"open":214,"high":214,"low":249,"close":214,"change":17,"percent_change":17,"volume":250,"transactions":251,"vwap":252},"2026-09-15",10.71,22551,25,10.7182,{"date":254,"open":214,"high":214,"low":249,"close":214,"change":17,"percent_change":17,"volume":255,"transactions":256,"vwap":246},"2026-09-14",18204,81,{"date":258,"open":214,"high":214,"low":249,"close":214,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":214},"2026-09-11",-0.01,-0.09,250616.670084,29,{"date":264,"open":214,"high":198,"low":249,"close":198,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-10",0.03,0.28,1451246.413614,71,10.7169,{"date":271,"open":182,"high":182,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-08",10.7,-0.42,-3.78,1517,21,10.7459,{"date":279,"open":280,"high":21,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-04",11.96,11,11.12,0.33,3.06,2934,156,11.151,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":259,"percent_change":260,"volume":294,"transactions":295,"vwap":296},"2026-09-02",10.87,10.88,10.78,10.79,1001712,94,10.8749,{"date":298,"open":299,"high":299,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-01",10.81,10.8,-0.05,-0.46,1288,18,10.8018,{"date":307,"open":300,"high":290,"low":182,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-31",10.85,0.14,1.31,202903,58,10.8691,{"date":315,"open":249,"high":249,"low":249,"close":249,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-28",-0.04,-0.37,140,13,10.7145,{"date":322,"open":182,"high":182,"low":182,"close":182,"change":141,"percent_change":219,"volume":323,"transactions":324,"vwap":325},"2026-08-27",1081,23,10.7527,{"date":327,"open":328,"high":328,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":184,"vwap":332},"2026-08-26",10.77,-0.06,-0.55,461,10.7737,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":17,"percent_change":17,"volume":336,"transactions":337,"vwap":338},"2026-08-25",10.83,6392,49,10.8301,{"date":340,"open":335,"high":291,"low":335,"close":335,"change":17,"percent_change":17,"volume":341,"transactions":342,"vwap":343},"2026-08-24",1313.788798,30,10.838,{"date":345,"open":346,"high":346,"low":335,"close":335,"change":347,"percent_change":317,"volume":348,"transactions":304,"vwap":349},"2026-08-21",10.86,-0.0399,251.294388,10.8472,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-20",10.8699,0.0399,0.37,255,34,10.8476,{"date":359,"open":360,"high":335,"low":360,"close":335,"change":204,"percent_change":205,"volume":361,"transactions":362,"vwap":363},"2026-08-18",10.82,3904,42,10.8275,{"date":365,"open":360,"high":366,"low":360,"close":360,"change":17,"percent_change":17,"volume":367,"transactions":324,"vwap":368},"2026-08-14",10.84,1032,10.8279,{"date":370,"open":360,"high":360,"low":360,"close":360,"change":17,"percent_change":17,"volume":371,"transactions":21,"vwap":360},"2026-08-13",7256,{"date":373,"open":360,"high":360,"low":360,"close":360,"change":17,"percent_change":17,"volume":374,"transactions":276,"vwap":360},"2026-08-12",18528,{"date":376,"open":299,"high":290,"low":299,"close":360,"change":224,"percent_change":225,"volume":377,"transactions":378,"vwap":379},"2026-08-11",560410,885,10.8208,{"date":381,"open":299,"high":299,"low":300,"close":300,"change":259,"percent_change":260,"volume":382,"transactions":383,"vwap":384},"2026-08-10",7405,95,10.8099,{"date":386,"open":299,"high":360,"low":299,"close":299,"change":17,"percent_change":17,"volume":387,"transactions":388,"vwap":389},"2026-08-07",7932,67,10.8104,{"date":391,"open":300,"high":299,"low":300,"close":299,"change":259,"percent_change":260,"volume":392,"transactions":393,"vwap":394},"2026-08-06",8079,70,10.8008,{"date":396,"open":299,"high":360,"low":299,"close":360,"change":204,"percent_change":205,"volume":397,"transactions":398,"vwap":399},"2026-08-05",4493,28,10.8106,{"date":401,"open":299,"high":402,"low":403,"close":299,"change":17,"percent_change":17,"volume":404,"transactions":405,"vwap":384},"2026-08-04",10.815,10.805,53616,241,{"date":407,"open":299,"high":299,"low":299,"close":299,"change":408,"percent_change":259,"volume":409,"transactions":194,"vwap":299},"2026-08-03",-0.001,3644,{"date":411,"open":300,"high":402,"low":300,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-07-31",10.811,0.011,0.1,32066.4649,110,10.8094,{"date":419,"open":420,"high":300,"low":420,"close":300,"change":17,"percent_change":17,"volume":421,"transactions":422,"vwap":423},"2026-07-30",10.795,12277,96,10.7989,{"date":425,"open":300,"high":300,"low":300,"close":300,"change":426,"percent_change":427,"volume":428,"transactions":319,"vwap":300},"2026-07-29",0.005,0.05,3016,{"date":430,"open":420,"high":300,"low":293,"close":420,"change":431,"percent_change":301,"volume":432,"transactions":433,"vwap":434},"2026-07-28",-0.005,19192,33,10.7961,{"date":436,"open":300,"high":300,"low":300,"close":300,"change":17,"percent_change":17,"volume":437,"transactions":21,"vwap":300},"2026-07-27",3036,{"date":439,"open":293,"high":300,"low":293,"close":300,"change":204,"percent_change":205,"volume":440,"transactions":262,"vwap":441},"2026-07-24",13391,10.7917,{"date":443,"open":293,"high":293,"low":293,"close":293,"change":259,"percent_change":260,"volume":444,"transactions":281,"vwap":293},"2026-07-23",3241,{"date":446,"open":293,"high":300,"low":293,"close":300,"change":204,"percent_change":205,"volume":447,"transactions":324,"vwap":448},"2026-07-22",10062.01,10.7967,{"date":450,"open":300,"high":300,"low":293,"close":293,"change":17,"percent_change":17,"volume":451,"transactions":19,"vwap":452},"2026-07-21",62659,10.791,{"date":454,"open":293,"high":293,"low":293,"close":293,"change":17,"percent_change":17,"volume":455,"transactions":276,"vwap":293},"2026-07-20",2097,{"date":457,"open":292,"high":293,"low":292,"close":293,"change":17,"percent_change":17,"volume":458,"transactions":9,"vwap":293},"2026-07-17",14600,{"date":460,"open":292,"high":293,"low":292,"close":293,"change":204,"percent_change":205,"volume":461,"transactions":9,"vwap":293},"2026-07-16",3900,{"date":463,"open":292,"high":292,"low":292,"close":292,"change":204,"percent_change":205,"volume":464,"transactions":9,"vwap":292},"2026-07-15",2200,{"date":466,"open":292,"high":292,"low":328,"close":328,"change":259,"percent_change":260,"volume":467,"transactions":9,"vwap":328},"2026-07-14",2400,{"date":469,"open":328,"high":292,"low":328,"close":292,"change":204,"percent_change":205,"volume":470,"transactions":9,"vwap":292},"2026-07-13",3100,{"date":472,"open":328,"high":328,"low":328,"close":328,"change":17,"percent_change":17,"volume":473,"transactions":9,"vwap":328},"2026-07-10",2800,{"date":475,"open":182,"high":292,"low":182,"close":328,"change":224,"percent_change":225,"volume":476,"transactions":9,"vwap":328},"2026-07-09",6800,{"date":478,"open":182,"high":182,"low":182,"close":182,"change":259,"percent_change":260,"volume":470,"transactions":9,"vwap":182},"2026-07-08",{"date":480,"open":293,"high":293,"low":182,"close":481,"change":482,"percent_change":483,"volume":461,"transactions":9,"vwap":481},"2026-07-07",10.76,-0.03,-0.28,{"date":485,"open":328,"high":293,"low":328,"close":293,"change":17,"percent_change":17,"volume":486,"transactions":9,"vwap":293},"2026-07-06",3800,{"date":488,"open":328,"high":300,"low":182,"close":293,"change":224,"percent_change":225,"volume":489,"transactions":9,"vwap":293},"2026-07-02",38700,{"date":491,"open":182,"high":328,"low":182,"close":328,"change":224,"percent_change":225,"volume":492,"transactions":9,"vwap":328},"2026-07-01",4600,{"date":494,"open":182,"high":328,"low":182,"close":182,"change":259,"percent_change":260,"volume":495,"transactions":9,"vwap":182},"2026-06-30",28300,{"date":497,"open":182,"high":481,"low":182,"close":481,"change":204,"percent_change":205,"volume":498,"transactions":9,"vwap":481},"2026-06-29",3400,{"date":500,"open":182,"high":182,"low":16,"close":182,"change":501,"percent_change":502,"volume":503,"transactions":9,"vwap":182},"2026-06-26",-0.014,-0.13,3200,{"date":505,"open":16,"high":506,"low":16,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":9,"vwap":506},"2026-06-25",10.764,0.014,0.13,4000,{"date":511,"open":16,"high":182,"low":16,"close":182,"change":204,"percent_change":205,"volume":512,"transactions":9,"vwap":182},"2026-06-24",13300,{"date":514,"open":272,"high":16,"low":272,"close":16,"change":259,"percent_change":260,"volume":515,"transactions":9,"vwap":16},"2026-06-23",28000,{"date":517,"open":518,"high":182,"low":518,"close":182,"change":519,"percent_change":67,"volume":520,"transactions":9,"vwap":182},"2026-06-22",10.735,0.007,27500,{"date":522,"open":518,"high":523,"low":518,"close":523,"change":524,"percent_change":67,"volume":525,"transactions":9,"vwap":523},"2026-06-18",10.743,0.008,7100,{"date":527,"open":518,"high":518,"low":518,"close":518,"change":528,"percent_change":529,"volume":470,"transactions":9,"vwap":518},"2026-06-17",-0.015,-0.14,{"date":531,"open":214,"high":182,"low":214,"close":182,"change":204,"percent_change":205,"volume":532,"transactions":9,"vwap":182},"2026-06-16",8400,{"date":534,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":470,"transactions":9,"vwap":16},"2026-06-15",{"date":536,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":537,"transactions":9,"vwap":16},"2026-06-12",27700,{"date":539,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":540,"transactions":9,"vwap":16},"2026-06-11",3000,{"date":542,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":520,"transactions":9,"vwap":16},"2026-06-10",{"date":544,"open":16,"high":16,"low":518,"close":16,"change":17,"percent_change":17,"volume":545,"transactions":9,"vwap":16},"2026-06-09",15300,{"date":547,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":548,"transactions":9,"vwap":16},"2026-06-08",2500,{"date":550,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":551,"transactions":9,"vwap":16},"2026-06-05",2700,{"date":553,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":554,"transactions":9,"vwap":16},"2026-06-04",21400,{"date":556,"open":16,"high":16,"low":198,"close":16,"change":17,"percent_change":17,"volume":557,"transactions":9,"vwap":16},"2026-06-03",2600,{"date":559,"open":16,"high":16,"low":16,"close":16,"change":426,"percent_change":427,"volume":560,"transactions":9,"vwap":16},"2026-06-02",2900,{"date":562,"open":518,"high":518,"low":518,"close":518,"change":426,"percent_change":427,"volume":503,"transactions":9,"vwap":518},"2026-06-01",{"date":564,"open":565,"high":198,"low":565,"close":198,"change":224,"percent_change":225,"volume":566,"transactions":9,"vwap":198},"2026-05-29",10.67,3500,{"date":568,"open":249,"high":249,"low":249,"close":249,"change":259,"percent_change":260,"volume":566,"transactions":9,"vwap":249},"2026-05-28",{"date":570,"open":198,"high":198,"low":214,"close":214,"change":431,"percent_change":301,"volume":571,"transactions":9,"vwap":214},"2026-05-27",9700,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":575,"percent_change":309,"volume":509,"transactions":9,"vwap":574},"2026-05-26",10.725,0.015,{"date":577,"open":214,"high":214,"low":249,"close":249,"change":482,"percent_change":483,"volume":578,"transactions":9,"vwap":249},"2026-05-22",4400,{"date":580,"open":214,"high":16,"low":214,"close":16,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":16},"2026-05-21",0.025,0.23,4700,{"date":585,"open":249,"high":214,"low":249,"close":586,"change":426,"percent_change":427,"volume":587,"transactions":9,"vwap":586},"2026-05-20",10.715,5000,{"date":589,"open":249,"high":249,"low":272,"close":249,"change":17,"percent_change":17,"volume":590,"transactions":9,"vwap":249},"2026-05-19",5400,{"date":592,"open":272,"high":249,"low":272,"close":249,"change":17,"percent_change":17,"volume":593,"transactions":9,"vwap":249},"2026-05-18",5900,{"date":595,"open":272,"high":249,"low":272,"close":249,"change":17,"percent_change":17,"volume":596,"transactions":9,"vwap":249},"2026-05-15",6300,{"date":598,"open":272,"high":249,"low":272,"close":249,"change":17,"percent_change":17,"volume":476,"transactions":9,"vwap":249},"2026-05-14",{"date":600,"open":272,"high":249,"low":272,"close":249,"change":17,"percent_change":17,"volume":601,"transactions":9,"vwap":249},"2026-05-13",7400,{"date":603,"open":272,"high":249,"low":272,"close":249,"change":204,"percent_change":205,"volume":604,"transactions":9,"vwap":249},"2026-05-12",144700,{"date":606,"open":272,"high":272,"low":272,"close":272,"change":426,"percent_change":427,"volume":607,"transactions":9,"vwap":272},"2026-05-11",15900,{"date":609,"open":272,"high":272,"low":610,"close":610,"change":431,"percent_change":301,"volume":583,"transactions":9,"vwap":610},"2026-05-08",10.695,{"date":612,"open":272,"high":272,"low":272,"close":272,"change":17,"percent_change":17,"volume":613,"transactions":9,"vwap":272},"2026-05-07",4800,{"date":615,"open":610,"high":249,"low":610,"close":272,"change":204,"percent_change":205,"volume":616,"transactions":9,"vwap":272},"2026-05-06",10300,{"date":618,"open":619,"high":272,"low":619,"close":620,"change":17,"percent_change":17,"volume":621,"transactions":9,"vwap":620},"2026-05-05",10.68,10.69,91500,{"date":623,"open":620,"high":620,"low":620,"close":620,"change":17,"percent_change":17,"volume":498,"transactions":9,"vwap":620},"2026-05-04",{"date":625,"open":620,"high":620,"low":620,"close":620,"change":17,"percent_change":17,"volume":626,"transactions":9,"vwap":620},"2026-05-01",3600,{"date":628,"open":620,"high":620,"low":620,"close":620,"change":204,"percent_change":205,"volume":509,"transactions":9,"vwap":620},"2026-04-30",{"date":630,"open":619,"high":620,"low":619,"close":619,"change":204,"percent_change":205,"volume":631,"transactions":9,"vwap":619},"2026-04-29",11300,{"date":633,"open":565,"high":565,"low":565,"close":565,"change":259,"percent_change":260,"volume":578,"transactions":9,"vwap":565},"2026-04-28",{"date":635,"open":565,"high":619,"low":565,"close":619,"change":17,"percent_change":17,"volume":583,"transactions":9,"vwap":619},"2026-04-27",{"date":637,"open":565,"high":619,"low":565,"close":619,"change":17,"percent_change":17,"volume":638,"transactions":9,"vwap":619},"2026-04-24",5100,{"date":640,"open":565,"high":619,"low":565,"close":619,"change":17,"percent_change":17,"volume":641,"transactions":9,"vwap":619},"2026-04-23",54100,{"date":643,"open":565,"high":619,"low":565,"close":619,"change":204,"percent_change":205,"volume":644,"transactions":9,"vwap":619},"2026-04-22",53300,{"date":646,"open":565,"high":565,"low":565,"close":565,"change":141,"percent_change":219,"volume":498,"transactions":9,"vwap":565},"2026-04-21",{"date":648,"open":649,"high":620,"low":649,"close":620,"change":224,"percent_change":225,"volume":650,"transactions":9,"vwap":620},"2026-04-20",10.66,7000,{"date":652,"open":565,"high":653,"low":565,"close":565,"change":259,"percent_change":260,"volume":654,"transactions":9,"vwap":565},"2026-04-17",10.675,46900,{"date":656,"open":619,"high":619,"low":565,"close":619,"change":17,"percent_change":17,"volume":613,"transactions":9,"vwap":619},"2026-04-16",{"date":658,"open":619,"high":619,"low":565,"close":619,"change":17,"percent_change":17,"volume":498,"transactions":9,"vwap":619},"2026-04-15",{"date":660,"open":619,"high":619,"low":649,"close":619,"change":17,"percent_change":17,"volume":661,"transactions":9,"vwap":619},"2026-04-14",4500,{"date":663,"open":664,"high":619,"low":664,"close":619,"change":224,"percent_change":225,"volume":665,"transactions":9,"vwap":619},"2026-04-13",10.65,4900,{"date":667,"open":668,"high":565,"low":668,"close":649,"change":17,"percent_change":17,"volume":669,"transactions":9,"vwap":649},"2026-04-10",10.64,31300,{"date":671,"open":664,"high":649,"low":664,"close":649,"change":17,"percent_change":17,"volume":498,"transactions":9,"vwap":649},"2026-04-09",{"date":673,"open":668,"high":649,"low":668,"close":649,"change":224,"percent_change":225,"volume":674,"transactions":9,"vwap":649},"2026-04-08",6900,{"date":676,"open":668,"high":668,"low":668,"close":668,"change":141,"percent_change":219,"volume":626,"transactions":9,"vwap":668},"2026-04-07",{"date":678,"open":664,"high":649,"low":664,"close":649,"change":265,"percent_change":266,"volume":509,"transactions":9,"vwap":649},"2026-04-06",{"date":680,"open":681,"high":681,"low":681,"close":681,"change":259,"percent_change":260,"volume":682,"transactions":9,"vwap":681},"2026-04-02",10.63,4200,{"date":684,"open":681,"high":668,"low":685,"close":668,"change":431,"percent_change":301,"volume":686,"transactions":9,"vwap":668},"2026-04-01",10.61,5800,{"date":688,"open":681,"high":664,"low":685,"close":689,"change":431,"percent_change":301,"volume":690,"transactions":9,"vwap":689},"2026-03-31",10.645,57200,{"date":692,"open":681,"high":664,"low":681,"close":664,"change":224,"percent_change":225,"volume":693,"transactions":9,"vwap":664},"2026-03-30",5500,{"date":695,"open":681,"high":681,"low":681,"close":681,"change":17,"percent_change":17,"volume":461,"transactions":9,"vwap":681},"2026-03-27",{"date":697,"open":681,"high":681,"low":681,"close":681,"change":141,"percent_change":219,"volume":698,"transactions":9,"vwap":681},"2026-03-26",38600,{"date":700,"open":681,"high":664,"low":685,"close":664,"change":224,"percent_change":225,"volume":509,"transactions":9,"vwap":664},"2026-03-25",{"date":702,"open":681,"high":681,"low":681,"close":681,"change":17,"percent_change":17,"volume":509,"transactions":9,"vwap":681},"2026-03-24",{"date":704,"open":705,"high":681,"low":705,"close":681,"change":259,"percent_change":260,"volume":706,"transactions":9,"vwap":681},"2026-03-23",10.625,6400,{"date":708,"open":705,"high":668,"low":705,"close":668,"change":17,"percent_change":17,"volume":492,"transactions":9,"vwap":668},"2026-03-20",{"date":710,"open":705,"high":668,"low":705,"close":668,"change":259,"percent_change":260,"volume":711,"transactions":9,"vwap":668},"2026-03-19",5300,{"date":713,"open":705,"high":664,"low":705,"close":664,"change":265,"percent_change":266,"volume":714,"transactions":9,"vwap":664},"2026-03-18",8500,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":17,"percent_change":17,"volume":693,"transactions":9,"vwap":717},"2026-03-17",10.62,{"date":719,"open":717,"high":717,"low":717,"close":717,"change":141,"percent_change":219,"volume":593,"transactions":9,"vwap":717},"2026-03-16",{"date":721,"open":717,"high":668,"low":717,"close":668,"change":17,"percent_change":17,"volume":722,"transactions":9,"vwap":668},"2026-03-13",6600,{"date":724,"open":717,"high":668,"low":717,"close":668,"change":224,"percent_change":225,"volume":725,"transactions":9,"vwap":668},"2026-03-12",7200,{"date":727,"open":728,"high":717,"low":728,"close":717,"change":17,"percent_change":17,"volume":729,"transactions":9,"vwap":717},"2026-03-11",10.605,8900,{"date":731,"open":685,"high":717,"low":732,"close":717,"change":17,"percent_change":17,"volume":714,"transactions":9,"vwap":717},"2026-03-10",10.608,{"date":734,"open":735,"high":717,"low":735,"close":717,"change":17,"percent_change":17,"volume":736,"transactions":9,"vwap":717},"2026-03-09",10.58,11500,{"date":738,"open":685,"high":717,"low":739,"close":717,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":717},"2026-03-06",10.59,0.012,0.11,10600,{"date":744,"open":717,"high":717,"low":745,"close":732,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":732},"2026-03-05",10.6,-0.012,-0.11,12000,{"date":750,"open":685,"high":717,"low":728,"close":717,"change":204,"percent_change":205,"volume":751,"transactions":9,"vwap":717},"2026-03-04",11000,{"date":753,"open":739,"high":685,"low":735,"close":685,"change":259,"percent_change":260,"volume":754,"transactions":9,"vwap":685},"2026-03-03",20400,{"date":756,"open":739,"high":717,"low":735,"close":717,"change":265,"percent_change":266,"volume":757,"transactions":9,"vwap":717},"2026-03-02",40400,{"date":759,"open":760,"high":739,"low":760,"close":739,"change":482,"percent_change":483,"volume":761,"transactions":9,"vwap":739},"2026-02-27",10.57,18100,{"date":763,"open":739,"high":717,"low":735,"close":717,"change":204,"percent_change":205,"volume":764,"transactions":9,"vwap":717},"2026-02-26",22700,{"date":766,"open":745,"high":685,"low":745,"close":685,"change":204,"percent_change":205,"volume":767,"transactions":9,"vwap":685},"2026-02-25",25000,{"date":769,"open":745,"high":745,"low":745,"close":745,"change":17,"percent_change":17,"volume":770,"transactions":9,"vwap":745},"2026-02-24",112200,{"date":772,"open":745,"high":745,"low":745,"close":745,"change":17,"percent_change":17,"volume":470,"transactions":9,"vwap":745},"2026-02-23",{"date":774,"open":745,"high":745,"low":745,"close":745,"change":17,"percent_change":17,"volume":775,"transactions":9,"vwap":745},"2026-02-20",200,{"date":777,"open":735,"high":745,"low":735,"close":745,"change":204,"percent_change":205,"volume":467,"transactions":9,"vwap":745},"2026-02-19",{"date":779,"open":735,"high":745,"low":735,"close":739,"change":17,"percent_change":17,"volume":780,"transactions":9,"vwap":739},"2026-02-18",151100,{"date":782,"open":760,"high":745,"low":760,"close":739,"change":17,"percent_change":17,"volume":783,"transactions":9,"vwap":739},"2026-02-17",52500,{"date":785,"open":739,"high":786,"low":739,"close":739,"change":259,"percent_change":260,"volume":787,"transactions":9,"vwap":739},"2026-02-13",10.591,18200,{"date":789,"open":739,"high":745,"low":739,"close":745,"change":17,"percent_change":17,"volume":790,"transactions":9,"vwap":745},"2026-02-12",140300,{"date":792,"open":793,"high":745,"low":793,"close":745,"change":17,"percent_change":17,"volume":794,"transactions":9,"vwap":745},"2026-02-11",10.594,500,{"date":796,"open":745,"high":745,"low":739,"close":745,"change":17,"percent_change":17,"volume":797,"transactions":9,"vwap":745},"2026-02-10",6100,{"date":799,"open":745,"high":745,"low":745,"close":745,"change":204,"percent_change":205,"volume":800,"transactions":9,"vwap":745},"2026-02-09",400,{"date":802,"open":739,"high":739,"low":739,"close":739,"change":259,"percent_change":260,"volume":464,"transactions":9,"vwap":739},"2026-02-06",{"date":804,"open":745,"high":745,"low":745,"close":745,"change":17,"percent_change":17,"volume":805,"transactions":9,"vwap":745},"2026-02-05",2300,{"date":807,"open":745,"high":745,"low":745,"close":745,"change":17,"percent_change":17,"volume":808,"transactions":9,"vwap":745},"2026-02-04",300,{"date":810,"open":739,"high":745,"low":739,"close":745,"change":17,"percent_change":17,"volume":808,"transactions":9,"vwap":745},"2026-02-03",{"date":812,"open":813,"high":745,"low":813,"close":745,"change":204,"percent_change":205,"volume":814,"transactions":9,"vwap":745},"2026-02-02",10.585,342400,{"date":816,"open":739,"high":739,"low":739,"close":739,"change":259,"percent_change":260,"volume":817,"transactions":9,"vwap":739},"2026-01-30",700,{"date":819,"open":739,"high":745,"low":739,"close":745,"change":17,"percent_change":17,"volume":820,"transactions":9,"vwap":745},"2026-01-29",396500,{"date":822,"open":760,"high":745,"low":760,"close":745,"change":224,"percent_change":225,"volume":823,"transactions":9,"vwap":745},"2026-01-28",297800,{"date":825,"open":735,"high":739,"low":760,"close":735,"change":141,"percent_change":219,"volume":826,"transactions":9,"vwap":735},"2026-01-27",56400,{"date":828,"open":735,"high":745,"low":735,"close":745,"change":224,"percent_change":225,"volume":829,"transactions":9,"vwap":745},"2026-01-26",10000,{"date":831,"open":745,"high":745,"low":760,"close":735,"change":17,"percent_change":17,"volume":832,"transactions":9,"vwap":735},"2026-01-23",62800,{"date":834,"open":760,"high":735,"low":760,"close":735,"change":204,"percent_change":205,"volume":835,"transactions":9,"vwap":735},"2026-01-22",80000,{"date":837,"open":838,"high":838,"low":760,"close":760,"change":259,"percent_change":260,"volume":839,"transactions":9,"vwap":760},"2026-01-21",10.575,50200,{"date":841,"open":760,"high":735,"low":760,"close":735,"change":842,"percent_change":265,"volume":843,"transactions":9,"vwap":735},"2026-01-20",0.003,1200,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-01-16",10.56,10.577,0.027,0.26,50600,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":17,"percent_change":17,"volume":342,"transactions":9,"vwap":853},"2026-01-15",10.55,{"date":855,"open":853,"high":853,"low":853,"close":853,"change":17,"percent_change":17,"volume":856,"transactions":9,"vwap":853},"2026-01-14",800,{"date":858,"open":859,"high":853,"low":859,"close":853,"change":204,"percent_change":205,"volume":800,"transactions":9,"vwap":853},"2026-01-13",10.54,{"date":861,"open":859,"high":859,"low":859,"close":859,"change":204,"percent_change":205,"volume":706,"transactions":9,"vwap":859},"2026-01-12",{"date":863,"open":859,"high":859,"low":864,"close":864,"change":17,"percent_change":17,"volume":865,"transactions":9,"vwap":864},"2026-01-09",10.53,20500,{"date":867,"open":859,"high":859,"low":864,"close":864,"change":259,"percent_change":260,"volume":868,"transactions":9,"vwap":864},"2026-01-08",600,{"date":870,"open":859,"high":859,"low":864,"close":859,"change":204,"percent_change":205,"volume":871,"transactions":9,"vwap":859},"2026-01-07",12300,{"date":873,"open":874,"high":875,"low":874,"close":864,"change":431,"percent_change":301,"volume":876,"transactions":9,"vwap":864},"2026-01-06",10.52,10.535,38100,{"date":878,"open":859,"high":859,"low":874,"close":875,"change":581,"percent_change":879,"volume":880,"transactions":9,"vwap":875},"2026-01-05",0.24,1300,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":883},"2026-01-02",10.51,{"date":885,"open":874,"high":859,"low":883,"close":883,"change":528,"percent_change":529,"volume":868,"transactions":9,"vwap":883},"2025-12-31",{"date":887,"open":853,"high":853,"low":888,"close":888,"change":575,"percent_change":309,"volume":889,"transactions":9,"vwap":888},"2025-12-30",10.525,1600,{"date":891,"open":892,"high":892,"low":883,"close":883,"change":259,"percent_change":893,"volume":894,"transactions":9,"vwap":883},"2025-12-29",10.537,-0.1,3700,{"date":896,"open":883,"high":874,"low":883,"close":874,"change":204,"percent_change":414,"volume":498,"transactions":9,"vwap":874},"2025-12-26",{"date":898,"open":899,"high":900,"low":899,"close":883,"change":204,"percent_change":414,"volume":638,"transactions":9,"vwap":883},"2025-12-24",10.5,10.515,{"date":902,"open":853,"high":853,"low":899,"close":899,"change":141,"percent_change":219,"volume":903,"transactions":9,"vwap":899},"2025-12-23",15800,{"date":905,"open":745,"high":745,"low":874,"close":874,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":874},"2025-12-22",-0.08,-0.75,1100,{"date":910,"open":864,"high":681,"low":883,"close":745,"change":205,"percent_change":911,"volume":912,"transactions":9,"vwap":745},"2025-12-19",0.86,56000,{"date":914,"open":899,"high":888,"low":899,"close":883,"change":204,"percent_change":414,"volume":915,"transactions":9,"vwap":883},"2025-12-18",19100,{"date":917,"open":864,"high":864,"low":899,"close":899,"change":17,"percent_change":17,"volume":583,"transactions":9,"vwap":899},"2025-12-17",{"date":919,"open":899,"high":899,"low":899,"close":899,"change":920,"percent_change":153,"volume":775,"transactions":9,"vwap":899},"2025-12-16",-0.025,{"date":922,"open":923,"high":888,"low":883,"close":888,"change":581,"percent_change":879,"volume":551,"transactions":9,"vwap":888},"2025-12-15",10.514,{"date":925,"open":899,"high":899,"low":899,"close":899,"change":141,"percent_change":219,"volume":926,"transactions":9,"vwap":899},"2025-12-12",900,{"date":928,"open":859,"high":859,"low":874,"close":874,"change":316,"percent_change":929,"volume":930,"transactions":9,"vwap":874},"2025-12-11",-0.38,51600,{"date":932,"open":923,"high":846,"low":899,"close":846,"change":224,"percent_change":225,"volume":933,"transactions":9,"vwap":846},"2025-12-10",203600,{"date":935,"open":899,"high":859,"low":899,"close":859,"change":507,"percent_change":508,"volume":936,"transactions":9,"vwap":859},"2025-12-09",103100,{"date":938,"open":864,"high":864,"low":939,"close":939,"change":940,"percent_change":316,"volume":941,"transactions":9,"vwap":939},"2025-12-08",10.526,-0.004,1400,{"date":943,"open":864,"high":864,"low":864,"close":864,"change":265,"percent_change":944,"volume":945,"transactions":9,"vwap":864},"2025-12-05",0.29,1800,{"date":947,"open":899,"high":899,"low":948,"close":899,"change":204,"percent_change":414,"volume":949,"transactions":9,"vwap":899},"2025-12-04",10.49,57900,{"date":951,"open":952,"high":859,"low":948,"close":948,"change":17,"percent_change":17,"volume":953,"transactions":9,"vwap":948},"2025-12-03",10.536,2494700,{"date":955,"open":948,"high":948,"low":948,"close":948,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":948},"2025-12-02",{"date":957,"open":948,"high":948,"low":948,"close":948,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":948},"2025-12-01",{"date":959,"open":948,"high":948,"low":948,"close":948,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":948},"2025-11-28",{"date":961,"open":22,"high":888,"low":22,"close":948,"change":204,"percent_change":414,"volume":722,"transactions":9,"vwap":948},"2025-11-26",{"date":963,"open":22,"high":22,"low":22,"close":22,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":22},"2025-11-25",{"date":965,"open":22,"high":22,"low":22,"close":22,"change":141,"percent_change":219,"volume":775,"transactions":9,"vwap":22},"2025-11-24",{"date":967,"open":899,"high":899,"low":899,"close":899,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":899},"2025-11-21",{"date":969,"open":899,"high":899,"low":899,"close":899,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":899},"2025-11-20",{"date":971,"open":899,"high":899,"low":899,"close":899,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":899},"2025-11-19",{"date":973,"open":899,"high":899,"low":899,"close":899,"change":17,"percent_change":17,"volume":974,"transactions":9,"vwap":899},"2025-11-18",100,{"date":976,"open":899,"high":899,"low":899,"close":899,"change":17,"percent_change":17,"volume":775,"transactions":9,"vwap":899},"2025-11-17",{"date":978,"open":899,"high":899,"low":899,"close":899,"change":17,"percent_change":17,"volume":979,"transactions":9,"vwap":899},"2025-11-14",2100,{"date":981,"open":760,"high":760,"low":899,"close":899,"change":982,"percent_change":48,"volume":626,"transactions":9,"vwap":899},"2025-11-13",-0.07,{"date":984,"open":760,"high":735,"low":760,"close":760,"change":259,"percent_change":260,"volume":722,"transactions":9,"vwap":760},"2025-11-12",{"date":986,"open":735,"high":735,"low":735,"close":735,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":735},"2025-11-11",{"date":988,"open":735,"high":735,"low":735,"close":735,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":735},"2025-11-10",{"date":990,"open":685,"high":991,"low":735,"close":735,"change":482,"percent_change":483,"volume":503,"transactions":9,"vwap":735},"2025-11-07",10.658,{"date":993,"open":685,"high":685,"low":685,"close":685,"change":906,"percent_change":907,"volume":794,"transactions":9,"vwap":685},"2025-11-06",{"date":995,"open":620,"high":620,"low":620,"close":620,"change":482,"percent_change":483,"volume":996,"transactions":9,"vwap":620},"2025-11-05",1700,{"date":998,"open":299,"high":299,"low":214,"close":214,"change":482,"percent_change":483,"volume":551,"transactions":9,"vwap":214},"2025-11-04",{"date":1000,"open":308,"high":308,"low":620,"close":182,"change":1001,"percent_change":1002,"volume":498,"transactions":9,"vwap":182},"2025-11-03",0.15,1.42,{"date":1004,"open":685,"high":685,"low":745,"close":745,"change":893,"percent_change":1005,"volume":1006,"transactions":9,"vwap":745},"2025-10-31",-0.93,6200,{"date":1008,"open":360,"high":360,"low":272,"close":272,"change":204,"percent_change":205,"volume":464,"transactions":9,"vwap":272},"2025-10-30",{"date":1010,"open":481,"high":292,"low":739,"close":620,"change":747,"percent_change":1011,"volume":1012,"transactions":9,"vwap":620},"2025-10-29",-1.02,14400,{"date":1014,"open":745,"high":360,"low":739,"close":300,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":300},"2025-10-28",0.18,1.69,11800,{"date":1019,"open":717,"high":717,"low":717,"close":717,"change":1020,"percent_change":1021,"volume":941,"transactions":9,"vwap":717},"2025-10-27",0.04,0.38,{"date":1023,"open":853,"high":1024,"low":853,"close":735,"change":1020,"percent_change":1021,"volume":1025,"transactions":9,"vwap":735},"2025-10-24",10.9,16600,{"date":1027,"open":859,"high":859,"low":859,"close":859,"change":17,"percent_change":17,"volume":626,"transactions":9,"vwap":859},"2025-10-23",{"date":1029,"open":1030,"high":1030,"low":859,"close":859,"change":259,"percent_change":260,"volume":464,"transactions":9,"vwap":859},"2025-10-22",10.545,{"date":1032,"open":853,"high":853,"low":853,"close":853,"change":17,"percent_change":17,"volume":856,"transactions":9,"vwap":853},"2025-10-21",{"date":1034,"open":853,"high":853,"low":853,"close":853,"change":893,"percent_change":1035,"volume":794,"transactions":9,"vwap":853},"2025-10-20",-0.94,{"date":1037,"open":664,"high":664,"low":664,"close":664,"change":414,"percent_change":1038,"volume":808,"transactions":9,"vwap":664},"2025-10-17",0.95,{"date":1040,"open":859,"high":853,"low":859,"close":853,"change":581,"percent_change":879,"volume":1041,"transactions":9,"vwap":853},"2025-10-16",35700,{"date":1043,"open":888,"high":888,"low":888,"close":888,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":888},"2025-10-15",{"date":1045,"open":888,"high":853,"low":888,"close":888,"change":581,"percent_change":879,"volume":461,"transactions":9,"vwap":888},"2025-10-14",{"date":1047,"open":899,"high":899,"low":899,"close":899,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":899},"2025-10-13",{"date":1049,"open":899,"high":899,"low":899,"close":899,"change":17,"percent_change":17,"volume":171,"transactions":9,"vwap":899},"2025-10-10",{"date":1051,"open":899,"high":899,"low":899,"close":899,"change":17,"percent_change":17,"volume":856,"transactions":9,"vwap":899},"2025-10-09",{"date":1053,"open":899,"high":899,"low":899,"close":899,"change":17,"percent_change":17,"volume":979,"transactions":9,"vwap":899},"2025-10-08",{"date":1055,"open":899,"high":899,"low":899,"close":899,"change":1020,"percent_change":1021,"volume":498,"transactions":9,"vwap":899},"2025-10-07",{"date":1057,"open":1058,"high":1058,"low":1058,"close":1058,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1058},"2025-10-06",10.46,{"date":1060,"open":1058,"high":1058,"low":1058,"close":1058,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1058},"2025-10-03",{"date":1062,"open":1058,"high":1058,"low":1058,"close":1058,"change":17,"percent_change":17,"volume":1063,"transactions":9,"vwap":1058},"2025-10-02",4,{"date":1065,"open":1058,"high":1058,"low":1058,"close":1058,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1058},"2025-10-01",{"date":1067,"open":1058,"high":1058,"low":1058,"close":1058,"change":1068,"percent_change":1069,"volume":775,"transactions":9,"vwap":1058},"2025-09-30",-0.089,-0.84,{"date":1071,"open":1072,"high":853,"low":1058,"close":1072,"change":1073,"percent_change":1074,"volume":856,"transactions":9,"vwap":1072},"2025-09-29",10.549,0.089,0.85,{"date":1076,"open":1058,"high":1058,"low":1058,"close":1058,"change":1077,"percent_change":1078,"volume":808,"transactions":9,"vwap":1058},"2025-09-26",-0.265,-2.47,{"date":1080,"open":1081,"high":574,"low":1058,"close":574,"change":1082,"percent_change":1083,"volume":926,"transactions":9,"vwap":574},"2025-09-25",10.47,0.225,2.14,{"date":1085,"open":1058,"high":300,"low":1058,"close":899,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":899},"2025-09-24",0.021,0.2,10900,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":1092,"percent_change":266,"volume":974,"transactions":9,"vwap":1091},"2025-09-23",10.479,0.029,{"date":1094,"open":1095,"high":1095,"low":1095,"close":1095,"change":259,"percent_change":893,"volume":775,"transactions":9,"vwap":1095},"2025-09-22",10.45,{"date":1097,"open":1058,"high":1058,"low":1058,"close":1058,"change":17,"percent_change":17,"volume":775,"transactions":9,"vwap":1058},"2025-09-19",{"date":1099,"open":1058,"high":1058,"low":1058,"close":1058,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1058},"2025-09-18",{"date":1101,"open":1102,"high":1058,"low":1102,"close":1058,"change":1020,"percent_change":1021,"volume":171,"transactions":9,"vwap":1058},"2025-09-17",10.42,{"date":1104,"open":1102,"high":1102,"low":1102,"close":1102,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1102},"2025-09-16",{"date":1106,"open":1102,"high":1102,"low":1102,"close":1102,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1102},"2025-09-15",{"date":1108,"open":1102,"high":1102,"low":1102,"close":1102,"change":17,"percent_change":17,"volume":926,"transactions":9,"vwap":1102},"2025-09-12",{"date":1110,"open":1102,"high":1102,"low":1102,"close":1102,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1102},"2025-09-11",{"date":1112,"open":1102,"high":1102,"low":1102,"close":1102,"change":17,"percent_change":17,"volume":473,"transactions":9,"vwap":1102},"2025-09-10",{"date":1114,"open":1102,"high":1102,"low":1102,"close":1102,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1102},"2025-09-09",{"date":1116,"open":1102,"high":1102,"low":1102,"close":1102,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1102},"2025-09-08",{"date":1118,"open":1102,"high":1102,"low":1102,"close":1102,"change":17,"percent_change":17,"volume":1119,"transactions":9,"vwap":1102},"2025-09-05",25600,{"date":1121,"open":1102,"high":1102,"low":1102,"close":1102,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1102},"2025-09-04",{"date":1123,"open":1102,"high":1102,"low":1102,"close":1102,"change":259,"percent_change":893,"volume":560,"transactions":9,"vwap":1102},"2025-09-03",{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":224,"percent_change":225,"volume":856,"transactions":9,"vwap":1126},"2025-09-02",10.43,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":501,"percent_change":502,"volume":794,"transactions":9,"vwap":1129},"2025-08-29",10.41,{"date":1131,"open":1132,"high":1132,"low":1133,"close":1133,"change":1134,"percent_change":1020,"volume":1135,"transactions":9,"vwap":1133},"2025-08-28",10.44,10.424,0.004,1900,{"date":1137,"open":1102,"high":1102,"low":1102,"close":1102,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1102},"2025-08-27",{"date":1139,"open":1102,"high":1102,"low":1102,"close":1102,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1102},"2025-08-26",{"date":1141,"open":1102,"high":1102,"low":1102,"close":1102,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1102},"2025-08-25",{"date":1143,"open":1102,"high":1102,"low":1102,"close":1102,"change":17,"percent_change":17,"volume":974,"transactions":9,"vwap":1102},"2025-08-22",{"date":1145,"open":1102,"high":1102,"low":1102,"close":1102,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1102},"2025-08-21",{"date":1147,"open":1102,"high":1102,"low":1102,"close":1102,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1102},"2025-08-20",{"date":1149,"open":1102,"high":1102,"low":1102,"close":1102,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1102},"2025-08-19",{"date":1151,"open":1102,"high":1102,"low":1102,"close":1102,"change":431,"percent_change":301,"volume":587,"transactions":9,"vwap":1102},"2025-08-18",{"date":1153,"open":1154,"high":1154,"low":1155,"close":1155,"change":431,"percent_change":301,"volume":868,"transactions":9,"vwap":1155},"2025-08-15",10.427,10.425,{"date":1157,"open":1132,"high":1132,"low":1126,"close":1126,"change":575,"percent_change":309,"volume":616,"transactions":9,"vwap":1126},"2025-08-14",{"date":1159,"open":1102,"high":1102,"low":1160,"close":1160,"change":431,"percent_change":301,"volume":1161,"transactions":9,"vwap":1160},"2025-08-13",10.415,10100,{"date":1163,"open":1102,"high":1102,"low":1102,"close":1102,"change":17,"percent_change":17,"volume":1164,"transactions":9,"vwap":1102},"2025-08-12",15100,{"date":1166,"open":1102,"high":1102,"low":1102,"close":1102,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1102},"2025-08-11",{"date":1168,"open":1102,"high":1102,"low":1102,"close":1102,"change":259,"percent_change":893,"volume":1169,"transactions":9,"vwap":1102},"2025-08-08",548000,{"date":1171,"open":1126,"high":1126,"low":1126,"close":1126,"change":17,"percent_change":17,"volume":1172,"transactions":9,"vwap":1126},"2025-08-07",50100,{"date":1174,"open":1175,"high":1175,"low":1126,"close":1126,"change":575,"percent_change":309,"volume":1176,"transactions":9,"vwap":1126},"2025-08-06",10.431,100100,{"date":1178,"open":1155,"high":1155,"low":1160,"close":1160,"change":259,"percent_change":893,"volume":583,"transactions":9,"vwap":1160},"2025-08-05",{"date":1180,"open":1155,"high":1155,"low":1155,"close":1155,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1155},"2025-08-04",{"date":1182,"open":1155,"high":1155,"low":1102,"close":1155,"change":426,"percent_change":427,"volume":1183,"transactions":9,"vwap":1155},"2025-08-01",26200,{"date":1185,"open":1102,"high":1102,"low":1102,"close":1102,"change":17,"percent_change":17,"volume":1186,"transactions":9,"vwap":1102},"2025-07-31",66200,{"date":1188,"open":1102,"high":1102,"low":1102,"close":1102,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1102},"2025-07-30",{"date":1190,"open":1102,"high":1102,"low":1102,"close":1102,"change":17,"percent_change":17,"volume":1191,"transactions":9,"vwap":1102},"2025-07-29",20600,{"date":1193,"open":1102,"high":1102,"low":1102,"close":1102,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1102},"2025-07-28",{"date":1195,"open":1102,"high":1102,"low":1102,"close":1102,"change":259,"percent_change":893,"volume":171,"transactions":9,"vwap":1102},"2025-07-25",{"date":1197,"open":1126,"high":1126,"low":1126,"close":1126,"change":265,"percent_change":944,"volume":1198,"transactions":9,"vwap":1126},"2025-07-24",47900,{"date":1200,"open":1201,"high":1201,"low":1201,"close":1201,"change":17,"percent_change":17,"volume":794,"transactions":9,"vwap":1201},"2025-07-23",10.4,{"date":1203,"open":1201,"high":1201,"low":1201,"close":1201,"change":17,"percent_change":17,"volume":1204,"transactions":9,"vwap":1201},"2025-07-22",2000,{"date":1206,"open":1201,"high":1201,"low":1201,"close":1201,"change":426,"percent_change":427,"volume":1207,"transactions":9,"vwap":1201},"2025-07-21",9500,{"date":1209,"open":1201,"high":1201,"low":1210,"close":1210,"change":431,"percent_change":301,"volume":578,"transactions":9,"vwap":1210},"2025-07-18",10.395,{"date":1212,"open":1201,"high":1201,"low":1201,"close":1201,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1201},"2025-07-17",{"date":1214,"open":1201,"high":1201,"low":1201,"close":1201,"change":204,"percent_change":414,"volume":1215,"transactions":9,"vwap":1201},"2025-07-16",9000,{"date":1217,"open":1218,"high":1218,"low":1218,"close":1218,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1218},"2025-07-15",10.39,{"date":1220,"open":1218,"high":1218,"low":1221,"close":1218,"change":204,"percent_change":414,"volume":1222,"transactions":9,"vwap":1218},"2025-07-14",10.38,4300,{"date":1224,"open":1221,"high":1221,"low":1221,"close":1221,"change":259,"percent_change":893,"volume":551,"transactions":9,"vwap":1221},"2025-07-11",{"date":1226,"open":1218,"high":1218,"low":1218,"close":1218,"change":17,"percent_change":17,"volume":817,"transactions":9,"vwap":1218},"2025-07-10",{"date":1228,"open":1218,"high":1218,"low":1218,"close":1218,"change":224,"percent_change":225,"volume":808,"transactions":9,"vwap":1218},"2025-07-09",{"date":1230,"open":1231,"high":1231,"low":1231,"close":1231,"change":17,"percent_change":17,"volume":1232,"transactions":9,"vwap":1231},"2025-07-08",10.37,14,{"date":1234,"open":1231,"high":1231,"low":1231,"close":1231,"change":17,"percent_change":17,"volume":1235,"transactions":9,"vwap":1231},"2025-07-07",5,{"date":1237,"open":1231,"high":1231,"low":1231,"close":1231,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1231},"2025-07-03",{"date":1239,"open":1240,"high":1231,"low":1240,"close":1231,"change":259,"percent_change":893,"volume":1241,"transactions":9,"vwap":1231},"2025-07-02",10.36,14100,{"date":1243,"open":1221,"high":1221,"low":1221,"close":1221,"change":17,"percent_change":17,"volume":775,"transactions":9,"vwap":1221},"2025-07-01",{"date":1245,"open":1221,"high":1221,"low":1221,"close":1221,"change":259,"percent_change":893,"volume":775,"transactions":9,"vwap":1221},"2025-06-30",{"date":1247,"open":1218,"high":1218,"low":1218,"close":1218,"change":17,"percent_change":17,"volume":540,"transactions":9,"vwap":1218},"2025-06-27",{"date":1249,"open":1129,"high":1129,"low":1218,"close":1218,"change":17,"percent_change":17,"volume":880,"transactions":9,"vwap":1218},"2025-06-26",{"date":1251,"open":1221,"high":1218,"low":1221,"close":1218,"change":17,"percent_change":17,"volume":1252,"transactions":9,"vwap":1218},"2025-06-25",150600,{"date":1254,"open":1218,"high":1218,"low":1218,"close":1218,"change":204,"percent_change":414,"volume":1161,"transactions":9,"vwap":1218},"2025-06-24",{"date":1256,"open":1221,"high":1221,"low":1221,"close":1221,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1221},"2025-06-23",{"date":1258,"open":1221,"high":1221,"low":1221,"close":1221,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1221},"2025-06-20",{"date":1260,"open":1132,"high":1132,"low":1221,"close":1221,"change":17,"percent_change":17,"volume":1261,"transactions":9,"vwap":1221},"2025-06-18",9900,{"date":1263,"open":1221,"high":1221,"low":1221,"close":1221,"change":17,"percent_change":17,"volume":1264,"transactions":9,"vwap":1221},"2025-06-17",69,{"date":1266,"open":1221,"high":1221,"low":1221,"close":1221,"change":17,"percent_change":17,"volume":729,"transactions":9,"vwap":1221},"2025-06-16",{"date":1268,"open":1221,"high":1221,"low":1221,"close":1221,"change":17,"percent_change":17,"volume":808,"transactions":9,"vwap":1221},"2025-06-13",{"date":1270,"open":1221,"high":1271,"low":1221,"close":1221,"change":224,"percent_change":225,"volume":554,"transactions":9,"vwap":1221},"2025-06-12",10.404,{"date":1273,"open":1240,"high":1240,"low":1240,"close":1240,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1240},"2025-06-11",{"date":1275,"open":1218,"high":1201,"low":1240,"close":1240,"change":265,"percent_change":944,"volume":1276,"transactions":9,"vwap":1240},"2025-06-10",11100,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":482,"percent_change":1280,"volume":974,"transactions":9,"vwap":1279},"2025-06-09",10.33,-0.29,{"date":1282,"open":1126,"high":1126,"low":1283,"close":1240,"change":265,"percent_change":944,"volume":1284,"transactions":9,"vwap":1240},"2025-06-06",10.355,54500,{"date":1286,"open":1279,"high":1279,"low":1279,"close":1279,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1279},"2025-06-05",{"date":1288,"open":1279,"high":1279,"low":1279,"close":1279,"change":17,"percent_change":17,"volume":1289,"transactions":9,"vwap":1279},"2025-06-04",10500,{"date":1291,"open":1279,"high":1279,"low":1279,"close":1279,"change":426,"percent_change":427,"volume":1261,"transactions":9,"vwap":1279},"2025-06-03",{"date":1293,"open":1294,"high":1279,"low":1294,"close":1295,"change":426,"percent_change":427,"volume":1296,"transactions":9,"vwap":1295},"2025-06-02",10.32,10.325,13400,{"date":1298,"open":1294,"high":1294,"low":1299,"close":1294,"change":265,"percent_change":944,"volume":1300,"transactions":9,"vwap":1294},"2025-05-30",10.31,8600,{"date":1302,"open":1303,"high":1303,"low":1303,"close":1303,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1303},"2025-05-29",10.29,{"date":1305,"open":1306,"high":1306,"low":1303,"close":1303,"change":17,"percent_change":17,"volume":1307,"transactions":9,"vwap":1303},"2025-05-28",10.3,254900,{"date":1309,"open":1310,"high":1306,"low":1310,"close":1303,"change":204,"percent_change":414,"volume":729,"transactions":9,"vwap":1303},"2025-05-27",10.285,{"date":1312,"open":1313,"high":1313,"low":1313,"close":1313,"change":17,"percent_change":17,"volume":894,"transactions":9,"vwap":1313},"2025-05-23",10.28,{"date":1315,"open":1316,"high":1306,"low":1316,"close":1313,"change":17,"percent_change":17,"volume":1317,"transactions":9,"vwap":1313},"2025-05-22",10.26,7500,{"date":1319,"open":1313,"high":1313,"low":1313,"close":1313,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1313},"2025-05-21",{"date":1321,"open":1313,"high":1313,"low":1313,"close":1313,"change":1020,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1313},"2025-05-20",0.39,582100,{"date":1325,"open":1326,"high":1326,"low":1326,"close":1326,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1326},"2025-05-19",10.24,{"date":1328,"open":1326,"high":1326,"low":1326,"close":1326,"change":259,"percent_change":893,"volume":856,"transactions":9,"vwap":1326},"2025-05-16",{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1331},"2025-05-15",10.25,{"date":1333,"open":1331,"high":1331,"low":1331,"close":1331,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1331},"2025-05-14",{"date":1335,"open":1331,"high":1331,"low":1331,"close":1331,"change":17,"percent_change":17,"volume":908,"transactions":9,"vwap":1331},"2025-05-13",{"date":1337,"open":1338,"high":1339,"low":1331,"close":1331,"change":259,"percent_change":893,"volume":498,"transactions":9,"vwap":1331},"2025-05-12",10.27,10.35,{"date":1341,"open":1331,"high":1316,"low":1331,"close":1316,"change":204,"percent_change":414,"volume":903,"transactions":9,"vwap":1316},"2025-05-09",{"date":1343,"open":1344,"high":1331,"low":1344,"close":1331,"change":17,"percent_change":17,"volume":1204,"transactions":9,"vwap":1331},"2025-05-08",10.23,{"date":1346,"open":1344,"high":1331,"low":1344,"close":1331,"change":224,"percent_change":1087,"volume":1347,"transactions":9,"vwap":1331},"2025-05-07",13600,{"date":1349,"open":1331,"high":1331,"low":1344,"close":1344,"change":17,"percent_change":17,"volume":725,"transactions":9,"vwap":1344},"2025-05-06",{"date":1351,"open":1344,"high":1344,"low":1344,"close":1344,"change":17,"percent_change":17,"volume":1352,"transactions":9,"vwap":1344},"2025-05-05",5200,{"date":1354,"open":1344,"high":1316,"low":1355,"close":1344,"change":17,"percent_change":17,"volume":1356,"transactions":9,"vwap":1344},"2025-05-02",10.22,500300,{"date":1358,"open":1326,"high":1326,"low":1359,"close":1344,"change":204,"percent_change":414,"volume":889,"transactions":9,"vwap":1344},"2025-05-01",10.21,{"date":1361,"open":1355,"high":1326,"low":1362,"close":1355,"change":17,"percent_change":17,"volume":1363,"transactions":9,"vwap":1355},"2025-04-30",10.2,14700,{"date":1365,"open":1359,"high":1344,"low":1362,"close":1355,"change":17,"percent_change":17,"volume":1366,"transactions":9,"vwap":1355},"2025-04-29",262500,{"date":1368,"open":1369,"high":1306,"low":1369,"close":1355,"change":265,"percent_change":944,"volume":1370,"transactions":9,"vwap":1355},"2025-04-28",10.19,611700,{"date":1372,"open":1359,"high":1359,"low":1369,"close":1369,"change":259,"percent_change":893,"volume":1373,"transactions":9,"vwap":1369},"2025-04-25",26900,{"date":1375,"open":1369,"high":1376,"low":1369,"close":1362,"change":1020,"percent_change":1322,"volume":1377,"transactions":9,"vwap":1362},"2025-04-24",10.227,151400,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1381,"change":316,"percent_change":1382,"volume":638,"transactions":9,"vwap":1381},"2025-04-23",10.18,10.16,-0.39,{"date":1384,"open":1362,"high":1362,"low":1362,"close":1362,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1362},"2025-04-22",{"date":1386,"open":1381,"high":1362,"low":1387,"close":1362,"change":1020,"percent_change":1322,"volume":1388,"transactions":9,"vwap":1362},"2025-04-21",10.155,125000,{"date":1390,"open":1381,"high":1359,"low":173,"close":1381,"change":141,"percent_change":1391,"volume":761,"transactions":9,"vwap":1381},"2025-04-17",-0.2,{"date":177,"open":1380,"high":1380,"low":1380,"close":1380,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1380}]