[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QETA":3,"homepage-market-summary":29,"stock-historical-QETA":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"QETA","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},"Quetta Acquisition Corporation Common Stock","Nasdaq",null,"BLANK CHECKS","Quetta Acquisition Corp is a special purpose acquisition and blank check company.","New York, NY",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":17,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},13,15.5,16.12,12.2101,11.79,1.21,10.26,10277.410822,426,13.6716,11.02,2196.098210786408,38.8,670,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":13,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":13,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":13,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":13,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":13},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":13},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":17,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},10.59,2730,996452.231422,21.5,"2025-02-20",[182,183,190,195,202,208,215,223,229,234,240,245,251,253,255,257,259,264,270,274,282,285,289,291,293,295,297,299,303,310,314,320,327,329,331,333,335,337,339,341,343,348,350,352,354,356,358,364,369,372,374,376,378,380,382,388,391,393,395,397,399,401,403,405,407,409,411,413,415,417,419,425,427,429,431,433,435,441,443,445,447,449,454,456,458,460,463,465,470,475,478,480,484,486,488,491,495,500,502,504,509,512,517,523,525,529,531,533,536,541,544,546,548,550,552,554,556,558,560,564,567,571,576,581,587,589,592,598,601,603,607,609,611,613,618,622,624,628,633,637,646,648,650,655,657,659,661,664,669,675,680,686,689,691,693,695,701,704,709,713,716,718,722,729,731,733,735,738,744,751,753,755,757,759,761,763,765,769,772,774,776,778,780,782,786,788,794,798,801,804,807,810,813,817,820,826,828,830,832,834,838,840,842,844,846,848,850,852,854,856,858,860,862,865,867,869,871,874,876,878,882,885,887,889,891,893,895,897,902,905,907,909,911,913,915,917,919,923,928,931,933,935,937,939,941,944,946,948,950,952,954,956,958,960,962,964,966,968,970,972,974,976,978,982,987,989,991,995,998,1001,1003,1009,1011,1013,1016,1019,1024,1026,1028,1030,1032,1034,1036,1038,1040,1042,1044,1046,1048,1050,1052,1054,1059,1062,1064,1066,1068,1070,1072,1074,1076,1078,1080,1082,1085,1087,1089,1091,1093,1095,1097,1099,1101,1103,1105,1107,1109,1111,1113,1115,1117,1119,1121,1123,1127,1129,1131,1133,1135,1137,1140,1144,1149,1152,1154,1156,1158,1160,1162,1165,1167,1169,1171,1173,1176,1181,1183,1185,1187,1189,1191,1193,1196,1202,1205,1209,1211,1213,1215,1218,1221,1223,1225,1227,1229],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":19,"low":185,"close":19,"change":186,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",11.74,0,525.1718,32,11.7736,{"date":191,"open":185,"high":19,"low":185,"close":19,"change":186,"percent_change":186,"volume":192,"transactions":193,"vwap":194},"2026-10-02",345.1718,22,11.7713,{"date":196,"open":197,"high":19,"low":185,"close":19,"change":144,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",11.78,-0.17,8000.1718,52,11.7637,{"date":203,"open":197,"high":204,"low":197,"close":204,"change":186,"percent_change":186,"volume":205,"transactions":206,"vwap":207},"2026-09-30",11.81,1234.1718,26,11.7859,{"date":209,"open":210,"high":204,"low":211,"close":204,"change":186,"percent_change":186,"volume":212,"transactions":213,"vwap":214},"2026-09-29",11.8,11.7899,3426.1718,30,11.7938,{"date":216,"open":217,"high":204,"low":217,"close":204,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",11.6,-0.04,-0.34,272.1718,25,11.7163,{"date":224,"open":217,"high":225,"low":217,"close":225,"change":186,"percent_change":186,"volume":226,"transactions":227,"vwap":228},"2026-09-15",11.85,1716.1718,28,11.778,{"date":230,"open":225,"high":225,"low":225,"close":225,"change":186,"percent_change":186,"volume":231,"transactions":232,"vwap":233},"2026-09-10",863.1372,21,11.8473,{"date":235,"open":225,"high":225,"low":225,"close":225,"change":236,"percent_change":237,"volume":238,"transactions":232,"vwap":239},"2026-09-08",0.11,0.94,961.1372,11.8477,{"date":241,"open":185,"high":185,"low":185,"close":185,"change":186,"percent_change":186,"volume":242,"transactions":243,"vwap":244},"2026-08-31",714.1718,19,11.7379,{"date":246,"open":247,"high":185,"low":247,"close":185,"change":186,"percent_change":186,"volume":248,"transactions":249,"vwap":250},"2026-08-25",11.51,227.1718,16,11.6055,{"date":252,"open":185,"high":185,"low":185,"close":185,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":185},"2026-07-17",{"date":254,"open":185,"high":185,"low":185,"close":185,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":185},"2026-07-16",{"date":256,"open":185,"high":185,"low":185,"close":185,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":185},"2026-07-15",{"date":258,"open":185,"high":185,"low":185,"close":185,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":185},"2026-07-14",{"date":260,"open":185,"high":185,"low":261,"close":185,"change":262,"percent_change":263,"volume":174,"transactions":9,"vwap":185},"2026-07-13",11.72,-0.1,-0.84,{"date":265,"open":266,"high":267,"low":266,"close":267,"change":268,"percent_change":269,"volume":174,"transactions":9,"vwap":267},"2026-07-10",11.82,11.84,0.05,0.42,{"date":271,"open":19,"high":19,"low":19,"close":19,"change":268,"percent_change":272,"volume":273,"transactions":9,"vwap":19},"2026-07-09",0.43,100,{"date":275,"open":276,"high":277,"low":278,"close":185,"change":279,"percent_change":280,"volume":281,"transactions":9,"vwap":185},"2026-07-08",11.61,11.97,11.555,-0.23,-1.92,93800,{"date":283,"open":277,"high":277,"low":277,"close":277,"change":186,"percent_change":186,"volume":284,"transactions":9,"vwap":277},"2026-07-07",4,{"date":286,"open":287,"high":277,"low":287,"close":277,"change":186,"percent_change":186,"volume":288,"transactions":9,"vwap":277},"2026-07-06",11.44,300,{"date":290,"open":277,"high":277,"low":277,"close":277,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":277},"2026-07-02",{"date":292,"open":277,"high":277,"low":277,"close":277,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":277},"2026-07-01",{"date":294,"open":277,"high":277,"low":277,"close":277,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":277},"2026-06-30",{"date":296,"open":277,"high":277,"low":277,"close":277,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":277},"2026-06-29",{"date":298,"open":277,"high":277,"low":277,"close":277,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":277},"2026-06-26",{"date":300,"open":277,"high":277,"low":277,"close":277,"change":301,"percent_change":302,"volume":288,"transactions":9,"vwap":277},"2026-06-25",0.27,2.31,{"date":304,"open":305,"high":305,"low":306,"close":305,"change":307,"percent_change":308,"volume":309,"transactions":9,"vwap":305},"2026-06-24",11.7,11.41,-0.28,-2.34,2100,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":301,"percent_change":302,"volume":313,"transactions":9,"vwap":312},"2026-06-23",11.98,400,{"date":315,"open":316,"high":317,"low":316,"close":317,"change":318,"percent_change":319,"volume":288,"transactions":9,"vwap":317},"2026-06-22",11.5,11.71,0.01,0.09,{"date":321,"open":322,"high":322,"low":323,"close":305,"change":324,"percent_change":325,"volume":326,"transactions":9,"vwap":305},"2026-06-18",12.76,11.42,-0.27,-2.26,6100,{"date":328,"open":277,"high":277,"low":277,"close":277,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":277},"2026-06-17",{"date":330,"open":277,"high":277,"low":277,"close":277,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":277},"2026-06-16",{"date":332,"open":277,"high":277,"low":277,"close":277,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":277},"2026-06-15",{"date":334,"open":277,"high":277,"low":277,"close":277,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":277},"2026-06-12",{"date":336,"open":277,"high":277,"low":277,"close":277,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":277},"2026-06-11",{"date":338,"open":277,"high":277,"low":277,"close":277,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":277},"2026-06-10",{"date":340,"open":277,"high":277,"low":277,"close":277,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":277},"2026-06-09",{"date":342,"open":277,"high":277,"low":277,"close":277,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":277},"2026-06-08",{"date":344,"open":277,"high":277,"low":277,"close":277,"change":345,"percent_change":346,"volume":347,"transactions":9,"vwap":277},"2026-06-05",0.26,2.22,200,{"date":349,"open":317,"high":317,"low":317,"close":317,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":317},"2026-06-04",{"date":351,"open":317,"high":317,"low":317,"close":317,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":317},"2026-06-03",{"date":353,"open":317,"high":317,"low":317,"close":317,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":317},"2026-06-02",{"date":355,"open":317,"high":317,"low":317,"close":317,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":317},"2026-06-01",{"date":357,"open":317,"high":317,"low":317,"close":317,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":317},"2026-05-29",{"date":359,"open":360,"high":204,"low":360,"close":317,"change":361,"percent_change":362,"volume":363,"transactions":9,"vwap":317},"2026-05-28",11.695,-0.2,-1.68,500,{"date":365,"open":366,"high":367,"low":366,"close":367,"change":368,"percent_change":161,"volume":288,"transactions":9,"vwap":367},"2026-05-27",11.88,11.91,-0.03,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":371},"2026-05-26",11.94,{"date":373,"open":371,"high":371,"low":371,"close":371,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":371},"2026-05-22",{"date":375,"open":371,"high":371,"low":371,"close":371,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":371},"2026-05-21",{"date":377,"open":371,"high":371,"low":371,"close":371,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":371},"2026-05-20",{"date":379,"open":371,"high":371,"low":371,"close":371,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":371},"2026-05-19",{"date":381,"open":371,"high":371,"low":371,"close":371,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":371},"2026-05-18",{"date":383,"open":384,"high":371,"low":384,"close":371,"change":385,"percent_change":386,"volume":387,"transactions":9,"vwap":371},"2026-05-15",11.47,0.44,3.83,3500,{"date":389,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":390,"transactions":9,"vwap":316},"2026-05-14",2,{"date":392,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":316},"2026-05-13",{"date":394,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":316},"2026-05-12",{"date":396,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":316},"2026-05-11",{"date":398,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":316},"2026-05-08",{"date":400,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":316},"2026-05-07",{"date":402,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":316},"2026-05-06",{"date":404,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":316},"2026-05-05",{"date":406,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":173,"transactions":9,"vwap":316},"2026-05-04",{"date":408,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":316},"2026-05-01",{"date":410,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":173,"transactions":9,"vwap":316},"2026-04-30",{"date":412,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":316},"2026-04-29",{"date":414,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":316},"2026-04-28",{"date":416,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":316},"2026-04-27",{"date":418,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":316},"2026-04-24",{"date":420,"open":421,"high":316,"low":421,"close":316,"change":422,"percent_change":423,"volume":424,"transactions":9,"vwap":316},"2026-04-23",11.35,-0.01,-0.09,900,{"date":426,"open":247,"high":247,"low":247,"close":247,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":247},"2026-04-22",{"date":428,"open":247,"high":247,"low":247,"close":247,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":247},"2026-04-21",{"date":430,"open":247,"high":247,"low":247,"close":247,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":247},"2026-04-20",{"date":432,"open":247,"high":247,"low":247,"close":247,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":247},"2026-04-17",{"date":434,"open":247,"high":247,"low":247,"close":247,"change":144,"percent_change":198,"volume":347,"transactions":9,"vwap":247},"2026-04-16",{"date":436,"open":437,"high":438,"low":437,"close":437,"change":439,"percent_change":345,"volume":440,"transactions":9,"vwap":437},"2026-04-15",11.53,11.55,0.03,1400,{"date":442,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":316},"2026-04-14",{"date":444,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":316},"2026-04-13",{"date":446,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":316},"2026-04-10",{"date":448,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":273,"transactions":9,"vwap":316},"2026-04-09",{"date":450,"open":451,"high":316,"low":452,"close":316,"change":186,"percent_change":186,"volume":453,"transactions":9,"vwap":316},"2026-04-08",11.32,11.31,1700,{"date":455,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":316},"2026-04-07",{"date":457,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":316},"2026-04-06",{"date":459,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":316},"2026-04-02",{"date":461,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":462,"transactions":9,"vwap":316},"2026-04-01",3,{"date":464,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":316},"2026-03-31",{"date":466,"open":452,"high":316,"low":452,"close":316,"change":467,"percent_change":468,"volume":469,"transactions":9,"vwap":316},"2026-03-30",-0.145,-1.25,17900,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":424,"transactions":9,"vwap":472},"2026-03-27",11.645,0.145,1.26,{"date":476,"open":452,"high":316,"low":452,"close":316,"change":186,"percent_change":186,"volume":477,"transactions":9,"vwap":316},"2026-03-26",1200,{"date":479,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":316},"2026-03-25",{"date":481,"open":482,"high":438,"low":316,"close":316,"change":186,"percent_change":186,"volume":483,"transactions":9,"vwap":316},"2026-03-24",11.54,700,{"date":485,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":316},"2026-03-23",{"date":487,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":316},"2026-03-20",{"date":489,"open":490,"high":316,"low":490,"close":316,"change":186,"percent_change":186,"volume":288,"transactions":9,"vwap":316},"2026-03-19",11.405,{"date":492,"open":316,"high":316,"low":316,"close":316,"change":493,"percent_change":494,"volume":347,"transactions":9,"vwap":316},"2026-03-18",0.19,1.68,{"date":496,"open":452,"high":452,"low":452,"close":452,"change":497,"percent_change":498,"volume":499,"transactions":9,"vwap":452},"2026-03-17",-0.19,-1.65,2400,{"date":501,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":288,"transactions":9,"vwap":316},"2026-03-16",{"date":503,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":316},"2026-03-13",{"date":505,"open":316,"high":316,"low":306,"close":316,"change":506,"percent_change":507,"volume":508,"transactions":9,"vwap":316},"2026-03-12",-0.045,-0.39,800,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":511},"2026-03-11",11.545,{"date":513,"open":247,"high":511,"low":316,"close":511,"change":514,"percent_change":515,"volume":516,"transactions":9,"vwap":511},"2026-03-10",-0.245,-2.08,26200,{"date":518,"open":519,"high":19,"low":519,"close":19,"change":520,"percent_change":521,"volume":522,"transactions":9,"vwap":19},"2026-03-09",11.4,0.29,2.52,7200,{"date":524,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":316},"2026-03-06",{"date":526,"open":527,"high":527,"low":528,"close":316,"change":493,"percent_change":494,"volume":424,"transactions":9,"vwap":316},"2026-03-05",11.58,11.29,{"date":530,"open":452,"high":452,"low":452,"close":452,"change":497,"percent_change":498,"volume":477,"transactions":9,"vwap":452},"2026-03-04",{"date":532,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":313,"transactions":9,"vwap":316},"2026-03-03",{"date":534,"open":247,"high":247,"low":316,"close":316,"change":497,"percent_change":535,"volume":440,"transactions":9,"vwap":316},"2026-03-02",-1.63,{"date":537,"open":538,"high":538,"low":538,"close":538,"change":539,"percent_change":540,"volume":347,"transactions":9,"vwap":538},"2026-02-27",11.69,0.12,1.04,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":543},"2026-02-26",11.57,{"date":545,"open":543,"high":543,"low":543,"close":543,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":543},"2026-02-25",{"date":547,"open":543,"high":543,"low":543,"close":543,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":543},"2026-02-24",{"date":549,"open":543,"high":543,"low":543,"close":543,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":543},"2026-02-23",{"date":551,"open":543,"high":543,"low":543,"close":543,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":543},"2026-02-20",{"date":553,"open":543,"high":543,"low":543,"close":543,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":543},"2026-02-19",{"date":555,"open":543,"high":543,"low":543,"close":543,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":543},"2026-02-18",{"date":557,"open":543,"high":543,"low":543,"close":543,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":543},"2026-02-17",{"date":559,"open":306,"high":543,"low":306,"close":543,"change":318,"percent_change":319,"volume":288,"transactions":9,"vwap":543},"2026-02-13",{"date":561,"open":562,"high":562,"low":562,"close":562,"change":70,"percent_change":563,"volume":347,"transactions":9,"vwap":562},"2026-02-12",11.56,0.61,{"date":565,"open":566,"high":566,"low":566,"close":566,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":566},"2026-02-11",11.49,{"date":568,"open":247,"high":247,"low":566,"close":566,"change":569,"percent_change":570,"volume":363,"transactions":9,"vwap":566},"2026-02-10",-0.07,-0.61,{"date":572,"open":562,"high":543,"low":562,"close":562,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":562},"2026-02-09",-0.05,-0.43,600,{"date":577,"open":204,"high":204,"low":276,"close":276,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":276},"2026-02-06",-0.31,-2.6,1600,{"date":582,"open":367,"high":371,"low":204,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":583},"2026-02-05",11.92,0.38,3.29,8400,{"date":588,"open":482,"high":482,"low":482,"close":482,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":482},"2026-02-04",{"date":590,"open":482,"high":482,"low":482,"close":482,"change":149,"percent_change":591,"volume":288,"transactions":9,"vwap":482},"2026-02-03",-2.94,{"date":593,"open":247,"high":594,"low":247,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-02-02",11.89,0.25,2.15,3400,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":600},"2026-01-30",11.64,{"date":602,"open":600,"high":600,"low":600,"close":600,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":600},"2026-01-29",{"date":604,"open":316,"high":600,"low":316,"close":600,"change":605,"percent_change":606,"volume":453,"transactions":9,"vwap":600},"2026-01-28",0.14,1.22,{"date":608,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":316},"2026-01-27",{"date":610,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":347,"transactions":9,"vwap":316},"2026-01-26",{"date":612,"open":316,"high":316,"low":316,"close":316,"change":186,"percent_change":186,"volume":273,"transactions":9,"vwap":316},"2026-01-23",{"date":614,"open":437,"high":312,"low":615,"close":316,"change":368,"percent_change":616,"volume":617,"transactions":9,"vwap":316},"2026-01-22",11.23,-0.26,10500,{"date":619,"open":247,"high":437,"low":247,"close":437,"change":620,"percent_change":621,"volume":483,"transactions":9,"vwap":437},"2026-01-21",0.02,0.17,{"date":623,"open":247,"high":247,"low":247,"close":247,"change":186,"percent_change":186,"volume":347,"transactions":9,"vwap":247},"2026-01-20",{"date":625,"open":247,"high":247,"low":247,"close":247,"change":626,"percent_change":627,"volume":273,"transactions":9,"vwap":247},"2026-01-16",-0.18,-1.54,{"date":629,"open":384,"high":630,"low":490,"close":538,"change":493,"percent_change":631,"volume":632,"transactions":9,"vwap":538},"2026-01-15",11.73,1.65,28000,{"date":634,"open":316,"high":316,"low":316,"close":316,"change":635,"percent_change":636,"volume":508,"transactions":9,"vwap":316},"2026-01-14",0.175,1.55,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-01-13",11.99,13.07,11.06,11.325,0.005,0.04,122100,{"date":647,"open":451,"high":451,"low":451,"close":451,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":451},"2026-01-12",{"date":649,"open":451,"high":451,"low":451,"close":451,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":451},"2026-01-09",{"date":651,"open":652,"high":472,"low":653,"close":451,"change":218,"percent_change":149,"volume":654,"transactions":9,"vwap":451},"2026-01-08",11.36,11.3,2300,{"date":656,"open":652,"high":652,"low":652,"close":652,"change":186,"percent_change":186,"volume":173,"transactions":9,"vwap":652},"2026-01-07",{"date":658,"open":652,"high":652,"low":652,"close":652,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":652},"2026-01-06",{"date":660,"open":652,"high":652,"low":652,"close":652,"change":318,"percent_change":319,"volume":288,"transactions":9,"vwap":652},"2026-01-05",{"date":662,"open":421,"high":421,"low":421,"close":421,"change":186,"percent_change":186,"volume":663,"transactions":9,"vwap":421},"2026-01-02",15,{"date":665,"open":666,"high":666,"low":667,"close":421,"change":493,"percent_change":668,"volume":440,"transactions":9,"vwap":421},"2025-12-31",11.67,11.15,1.7,{"date":670,"open":566,"high":566,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2025-12-30",11.16,-0.055,-0.49,2600,{"date":676,"open":677,"high":677,"low":678,"close":678,"change":422,"percent_change":423,"volume":679,"transactions":9,"vwap":678},"2025-12-29",11.22,11.215,1100,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":483,"transactions":9,"vwap":683},"2025-12-26",11.27,11.225,-0.115,-1.01,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":688},"2025-12-24",11.34,{"date":690,"open":688,"high":688,"low":688,"close":688,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":688},"2025-12-23",{"date":692,"open":688,"high":688,"low":688,"close":688,"change":186,"percent_change":186,"volume":284,"transactions":9,"vwap":688},"2025-12-22",{"date":694,"open":688,"high":688,"low":688,"close":688,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":688},"2025-12-19",{"date":696,"open":697,"high":688,"low":698,"close":688,"change":319,"percent_change":699,"volume":700,"transactions":9,"vwap":688},"2025-12-18",11.25,11.2,0.8,2200,{"date":702,"open":682,"high":682,"low":698,"close":697,"change":268,"percent_change":703,"volume":508,"transactions":9,"vwap":697},"2025-12-17",0.45,{"date":705,"open":682,"high":706,"low":707,"close":698,"change":573,"percent_change":708,"volume":700,"transactions":9,"vwap":698},"2025-12-16",11.33,11.1,-0.44,{"date":710,"open":421,"high":421,"low":711,"close":697,"change":262,"percent_change":712,"volume":424,"transactions":9,"vwap":697},"2025-12-15",11.235,-0.88,{"date":714,"open":615,"high":421,"low":698,"close":421,"change":186,"percent_change":186,"volume":715,"transactions":9,"vwap":421},"2025-12-12",4300,{"date":717,"open":421,"high":421,"low":421,"close":421,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":421},"2025-12-11",{"date":719,"open":287,"high":287,"low":698,"close":421,"change":720,"percent_change":563,"volume":721,"transactions":9,"vwap":421},"2025-12-10",0.069,8000,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":570,"volume":440,"transactions":9,"vwap":727},"2025-12-09",11.11,11.46,11.04,11.281,-0.069,{"date":730,"open":421,"high":421,"low":421,"close":421,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":421},"2025-12-08",{"date":732,"open":421,"high":421,"low":421,"close":421,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":421},"2025-12-05",{"date":734,"open":25,"high":421,"low":25,"close":421,"change":144,"percent_change":626,"volume":313,"transactions":9,"vwap":421},"2025-12-04",{"date":736,"open":737,"high":737,"low":737,"close":737,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":737},"2025-12-03",11.37,{"date":739,"open":707,"high":666,"low":740,"close":737,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":737},"2025-12-02",11.03,0.32,2.9,5100,{"date":745,"open":746,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":453,"transactions":9,"vwap":748},"2025-12-01",11.17,11.38,11.05,-0.41,-3.58,{"date":752,"open":725,"high":725,"low":725,"close":725,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":725},"2025-11-28",{"date":754,"open":725,"high":725,"low":725,"close":725,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":725},"2025-11-26",{"date":756,"open":725,"high":725,"low":725,"close":725,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":725},"2025-11-25",{"date":758,"open":725,"high":725,"low":725,"close":725,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":725},"2025-11-24",{"date":760,"open":725,"high":725,"low":725,"close":725,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":725},"2025-11-21",{"date":762,"open":725,"high":725,"low":725,"close":725,"change":186,"percent_change":186,"volume":462,"transactions":9,"vwap":725},"2025-11-20",{"date":764,"open":725,"high":725,"low":725,"close":725,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":725},"2025-11-19",{"date":766,"open":697,"high":767,"low":25,"close":725,"change":318,"percent_change":319,"volume":768,"transactions":9,"vwap":725},"2025-11-18",11.48,4800,{"date":770,"open":771,"high":771,"low":771,"close":771,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":771},"2025-11-17",11.45,{"date":773,"open":771,"high":771,"low":771,"close":771,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":771},"2025-11-14",{"date":775,"open":771,"high":771,"low":771,"close":771,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":771},"2025-11-13",{"date":777,"open":771,"high":771,"low":771,"close":771,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":771},"2025-11-12",{"date":779,"open":771,"high":771,"low":771,"close":771,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":771},"2025-11-11",{"date":781,"open":771,"high":771,"low":771,"close":771,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":771},"2025-11-10",{"date":783,"open":771,"high":771,"low":771,"close":771,"change":784,"percent_change":785,"volume":288,"transactions":9,"vwap":771},"2025-11-07",0.39,3.53,{"date":787,"open":771,"high":771,"low":641,"close":641,"change":186,"percent_change":186,"volume":580,"transactions":9,"vwap":641},"2025-11-06",{"date":789,"open":790,"high":790,"low":641,"close":641,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":641},"2025-11-05",11.18,-0.33,-2.9,1500,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":236,"percent_change":797,"volume":273,"transactions":9,"vwap":796},"2025-11-04",11.39,0.98,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":800},"2025-11-03",11.28,{"date":802,"open":653,"high":652,"low":697,"close":800,"change":218,"percent_change":149,"volume":803,"transactions":9,"vwap":800},"2025-10-31",1800,{"date":805,"open":706,"high":771,"low":641,"close":451,"change":439,"percent_change":301,"volume":806,"transactions":9,"vwap":451},"2025-10-30",9900,{"date":808,"open":796,"high":796,"low":724,"close":528,"change":218,"percent_change":149,"volume":809,"transactions":9,"vwap":528},"2025-10-29",2800,{"date":811,"open":652,"high":771,"low":653,"close":706,"change":439,"percent_change":301,"volume":812,"transactions":9,"vwap":706},"2025-10-28",3300,{"date":814,"open":698,"high":796,"low":698,"close":653,"change":815,"percent_change":816,"volume":793,"transactions":9,"vwap":653},"2025-10-27",-0.13,-1.14,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":819},"2025-10-24",11.43,{"date":821,"open":822,"high":287,"low":823,"close":819,"change":644,"percent_change":824,"volume":825,"transactions":9,"vwap":819},"2025-10-23",11.21,11.08,0.35,4500,{"date":827,"open":796,"high":796,"low":796,"close":796,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":796},"2025-10-22",{"date":829,"open":796,"high":796,"low":796,"close":796,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":796},"2025-10-21",{"date":831,"open":796,"high":796,"low":796,"close":796,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":796},"2025-10-20",{"date":833,"open":796,"high":796,"low":796,"close":796,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":796},"2025-10-17",{"date":835,"open":796,"high":796,"low":796,"close":796,"change":836,"percent_change":837,"volume":347,"transactions":9,"vwap":796},"2025-10-16",0.21,1.88,{"date":839,"open":790,"high":790,"low":790,"close":790,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":790},"2025-10-15",{"date":841,"open":790,"high":790,"low":790,"close":790,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":790},"2025-10-14",{"date":843,"open":790,"high":790,"low":790,"close":790,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":790},"2025-10-13",{"date":845,"open":790,"high":790,"low":790,"close":790,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":790},"2025-10-10",{"date":847,"open":790,"high":790,"low":790,"close":790,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":790},"2025-10-09",{"date":849,"open":790,"high":790,"low":790,"close":790,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":790},"2025-10-08",{"date":851,"open":790,"high":790,"low":790,"close":790,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":790},"2025-10-07",{"date":853,"open":790,"high":790,"low":790,"close":790,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":790},"2025-10-06",{"date":855,"open":790,"high":790,"low":790,"close":790,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":790},"2025-10-03",{"date":857,"open":790,"high":790,"low":790,"close":790,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":790},"2025-10-02",{"date":859,"open":790,"high":790,"low":790,"close":790,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":790},"2025-10-01",{"date":861,"open":790,"high":790,"low":790,"close":790,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":790},"2025-09-30",{"date":863,"open":790,"high":790,"low":790,"close":790,"change":186,"percent_change":186,"volume":864,"transactions":9,"vwap":790},"2025-09-29",8,{"date":866,"open":790,"high":790,"low":790,"close":790,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":790},"2025-09-26",{"date":868,"open":790,"high":790,"low":790,"close":790,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":790},"2025-09-25",{"date":870,"open":790,"high":790,"low":790,"close":790,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":790},"2025-09-24",{"date":872,"open":790,"high":790,"low":790,"close":790,"change":186,"percent_change":186,"volume":873,"transactions":9,"vwap":790},"2025-09-23",40,{"date":875,"open":790,"high":790,"low":790,"close":790,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":790},"2025-09-22",{"date":877,"open":790,"high":790,"low":790,"close":790,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":790},"2025-09-19",{"date":879,"open":880,"high":790,"low":880,"close":790,"change":236,"percent_change":881,"volume":793,"transactions":9,"vwap":790},"2025-09-18",10.87,0.99,{"date":883,"open":884,"high":884,"low":884,"close":884,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":884},"2025-09-17",11.07,{"date":886,"open":884,"high":884,"low":884,"close":884,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":884},"2025-09-16",{"date":888,"open":884,"high":884,"low":884,"close":884,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":884},"2025-09-15",{"date":890,"open":884,"high":884,"low":884,"close":884,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":884},"2025-09-12",{"date":892,"open":884,"high":884,"low":884,"close":884,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":884},"2025-09-11",{"date":894,"open":884,"high":884,"low":884,"close":884,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":884},"2025-09-10",{"date":896,"open":884,"high":884,"low":884,"close":884,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":884},"2025-09-09",{"date":898,"open":899,"high":884,"low":880,"close":884,"change":120,"percent_change":900,"volume":901,"transactions":9,"vwap":884},"2025-09-08",11.01,-1.07,1300,{"date":903,"open":904,"high":904,"low":904,"close":904,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":904},"2025-09-05",11.19,{"date":906,"open":904,"high":904,"low":904,"close":904,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":904},"2025-09-04",{"date":908,"open":904,"high":904,"low":904,"close":904,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":904},"2025-09-03",{"date":910,"open":904,"high":904,"low":904,"close":904,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":904},"2025-09-02",{"date":912,"open":904,"high":904,"low":904,"close":904,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":904},"2025-08-29",{"date":914,"open":904,"high":904,"low":904,"close":904,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":904},"2025-08-28",{"date":916,"open":904,"high":904,"low":904,"close":904,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":904},"2025-08-27",{"date":918,"open":904,"high":904,"low":904,"close":904,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":904},"2025-08-26",{"date":920,"open":904,"high":904,"low":904,"close":904,"change":921,"percent_change":922,"volume":273,"transactions":9,"vwap":904},"2025-08-25",0.18,1.63,{"date":924,"open":925,"high":899,"low":925,"close":899,"change":926,"percent_change":927,"volume":313,"transactions":9,"vwap":899},"2025-08-22",10.93,-0.11,-0.99,{"date":929,"open":930,"high":930,"low":930,"close":930,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":930},"2025-08-21",11.12,{"date":932,"open":930,"high":930,"low":930,"close":930,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":930},"2025-08-20",{"date":934,"open":930,"high":930,"low":930,"close":930,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":930},"2025-08-19",{"date":936,"open":930,"high":930,"low":930,"close":930,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":930},"2025-08-18",{"date":938,"open":930,"high":930,"low":930,"close":930,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":930},"2025-08-15",{"date":940,"open":930,"high":930,"low":930,"close":930,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":930},"2025-08-14",{"date":942,"open":930,"high":930,"low":930,"close":930,"change":186,"percent_change":186,"volume":943,"transactions":9,"vwap":930},"2025-08-13",6,{"date":945,"open":930,"high":930,"low":930,"close":930,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":930},"2025-08-12",{"date":947,"open":930,"high":930,"low":930,"close":930,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":930},"2025-08-11",{"date":949,"open":930,"high":930,"low":930,"close":930,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":930},"2025-08-08",{"date":951,"open":930,"high":930,"low":930,"close":930,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":930},"2025-08-07",{"date":953,"open":930,"high":930,"low":930,"close":930,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":930},"2025-08-06",{"date":955,"open":930,"high":930,"low":930,"close":930,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":930},"2025-08-05",{"date":957,"open":930,"high":930,"low":930,"close":930,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":930},"2025-08-04",{"date":959,"open":930,"high":930,"low":930,"close":930,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":930},"2025-08-01",{"date":961,"open":930,"high":930,"low":930,"close":930,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":930},"2025-07-31",{"date":963,"open":930,"high":930,"low":930,"close":930,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":930},"2025-07-30",{"date":965,"open":930,"high":930,"low":930,"close":930,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":930},"2025-07-29",{"date":967,"open":930,"high":930,"low":930,"close":930,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":930},"2025-07-28",{"date":969,"open":930,"high":930,"low":930,"close":930,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":930},"2025-07-25",{"date":971,"open":930,"high":930,"low":930,"close":930,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":930},"2025-07-24",{"date":973,"open":930,"high":930,"low":930,"close":930,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":930},"2025-07-23",{"date":975,"open":930,"high":930,"low":930,"close":930,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":930},"2025-07-22",{"date":977,"open":930,"high":930,"low":930,"close":930,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":930},"2025-07-21",{"date":979,"open":980,"high":930,"low":980,"close":930,"change":595,"percent_change":981,"volume":288,"transactions":9,"vwap":930},"2025-07-18",10.9,2.3,{"date":983,"open":880,"high":880,"low":880,"close":880,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":880},"2025-07-17",-0.16,-1.45,3700,{"date":988,"open":740,"high":740,"low":740,"close":740,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":740},"2025-07-16",{"date":990,"open":740,"high":740,"low":740,"close":740,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":740},"2025-07-15",{"date":992,"open":993,"high":740,"low":993,"close":740,"change":186,"percent_change":186,"volume":994,"transactions":9,"vwap":740},"2025-07-14",10.82,3100,{"date":996,"open":997,"high":997,"low":740,"close":740,"change":439,"percent_change":301,"volume":313,"transactions":9,"vwap":740},"2025-07-11",12.09,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1000},"2025-07-10",11,{"date":1002,"open":1000,"high":1000,"low":1000,"close":1000,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1000},"2025-07-09",{"date":1004,"open":1005,"high":1000,"low":1006,"close":1000,"change":70,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1000},"2025-07-08",10.99,10.98,0.64,4400,{"date":1010,"open":925,"high":925,"low":925,"close":925,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":925},"2025-07-07",{"date":1012,"open":925,"high":925,"low":925,"close":925,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":925},"2025-07-03",{"date":1014,"open":1015,"high":925,"low":1015,"close":925,"change":70,"percent_change":1007,"volume":288,"transactions":9,"vwap":925},"2025-07-02",10.89,{"date":1017,"open":1018,"high":1018,"low":1018,"close":1018,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1018},"2025-07-01",10.86,{"date":1020,"open":1018,"high":1021,"low":1022,"close":1018,"change":186,"percent_change":186,"volume":1023,"transactions":9,"vwap":1018},"2025-06-30",10.88,10.795,12400,{"date":1025,"open":1018,"high":1018,"low":1018,"close":1018,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1018},"2025-06-27",{"date":1027,"open":1018,"high":1018,"low":1018,"close":1018,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1018},"2025-06-26",{"date":1029,"open":1018,"high":1018,"low":1018,"close":1018,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1018},"2025-06-25",{"date":1031,"open":1018,"high":1018,"low":1018,"close":1018,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1018},"2025-06-24",{"date":1033,"open":1018,"high":1018,"low":1018,"close":1018,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1018},"2025-06-23",{"date":1035,"open":1018,"high":1018,"low":1018,"close":1018,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1018},"2025-06-20",{"date":1037,"open":1018,"high":1018,"low":1018,"close":1018,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1018},"2025-06-18",{"date":1039,"open":1018,"high":1018,"low":1018,"close":1018,"change":186,"percent_change":186,"volume":390,"transactions":9,"vwap":1018},"2025-06-17",{"date":1041,"open":1018,"high":1018,"low":1018,"close":1018,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1018},"2025-06-16",{"date":1043,"open":1018,"high":1018,"low":1018,"close":1018,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1018},"2025-06-13",{"date":1045,"open":1018,"high":1018,"low":1018,"close":1018,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1018},"2025-06-12",{"date":1047,"open":1018,"high":1018,"low":1018,"close":1018,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1018},"2025-06-11",{"date":1049,"open":1018,"high":1018,"low":1018,"close":1018,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1018},"2025-06-10",{"date":1051,"open":1018,"high":1018,"low":1018,"close":1018,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1018},"2025-06-09",{"date":1053,"open":1018,"high":1018,"low":1018,"close":1018,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1018},"2025-06-06",{"date":1055,"open":1056,"high":1018,"low":1056,"close":1018,"change":1057,"percent_change":1058,"volume":288,"transactions":9,"vwap":1018},"2025-06-05",10.84,0.16,1.5,{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1061},"2025-06-04",10.7,{"date":1063,"open":1061,"high":1061,"low":1061,"close":1061,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1061},"2025-06-03",{"date":1065,"open":1061,"high":1061,"low":1061,"close":1061,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1061},"2025-06-02",{"date":1067,"open":1061,"high":1061,"low":1061,"close":1061,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1061},"2025-05-30",{"date":1069,"open":1061,"high":1061,"low":1061,"close":1061,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1061},"2025-05-29",{"date":1071,"open":1061,"high":1061,"low":1061,"close":1061,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1061},"2025-05-28",{"date":1073,"open":1061,"high":1061,"low":1061,"close":1061,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1061},"2025-05-27",{"date":1075,"open":1061,"high":1061,"low":1061,"close":1061,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1061},"2025-05-23",{"date":1077,"open":1061,"high":1061,"low":1061,"close":1061,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1061},"2025-05-22",{"date":1079,"open":1061,"high":1061,"low":1061,"close":1061,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1061},"2025-05-21",{"date":1081,"open":1061,"high":1061,"low":1061,"close":1061,"change":144,"percent_change":497,"volume":174,"transactions":9,"vwap":1061},"2025-05-20",{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1084},"2025-05-19",10.72,{"date":1086,"open":1084,"high":1084,"low":1084,"close":1084,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1084},"2025-05-16",{"date":1088,"open":1084,"high":1084,"low":1084,"close":1084,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1084},"2025-05-15",{"date":1090,"open":1084,"high":1084,"low":1084,"close":1084,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1084},"2025-05-14",{"date":1092,"open":1084,"high":1084,"low":1084,"close":1084,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1084},"2025-05-13",{"date":1094,"open":1084,"high":1084,"low":1084,"close":1084,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1084},"2025-05-12",{"date":1096,"open":1084,"high":1084,"low":1084,"close":1084,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1084},"2025-05-09",{"date":1098,"open":1084,"high":1084,"low":1084,"close":1084,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1084},"2025-05-08",{"date":1100,"open":1084,"high":1084,"low":1084,"close":1084,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1084},"2025-05-07",{"date":1102,"open":1084,"high":1084,"low":1084,"close":1084,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1084},"2025-05-06",{"date":1104,"open":1084,"high":1084,"low":1084,"close":1084,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1084},"2025-05-05",{"date":1106,"open":1084,"high":1084,"low":1084,"close":1084,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1084},"2025-05-02",{"date":1108,"open":1084,"high":1084,"low":1084,"close":1084,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1084},"2025-05-01",{"date":1110,"open":1084,"high":1084,"low":1084,"close":1084,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1084},"2025-04-30",{"date":1112,"open":1084,"high":1084,"low":1084,"close":1084,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1084},"2025-04-29",{"date":1114,"open":1084,"high":1084,"low":1084,"close":1084,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1084},"2025-04-28",{"date":1116,"open":1084,"high":1084,"low":1084,"close":1084,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1084},"2025-04-25",{"date":1118,"open":1084,"high":1084,"low":1084,"close":1084,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1084},"2025-04-24",{"date":1120,"open":1084,"high":1084,"low":1084,"close":1084,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1084},"2025-04-23",{"date":1122,"open":1084,"high":1084,"low":1084,"close":1084,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1084},"2025-04-22",{"date":1124,"open":1125,"high":1084,"low":1125,"close":1084,"change":318,"percent_change":319,"volume":1126,"transactions":9,"vwap":1084},"2025-04-21",10.71,4200,{"date":1128,"open":1125,"high":1125,"low":1125,"close":1125,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1125},"2025-04-17",{"date":1130,"open":1125,"high":1125,"low":1125,"close":1125,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1125},"2025-04-16",{"date":1132,"open":1125,"high":1125,"low":1125,"close":1125,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1125},"2025-04-15",{"date":1134,"open":1125,"high":1125,"low":1125,"close":1125,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1125},"2025-04-14",{"date":1136,"open":1125,"high":1125,"low":1125,"close":1125,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1125},"2025-04-11",{"date":1138,"open":1125,"high":1125,"low":1125,"close":1125,"change":644,"percent_change":1139,"volume":597,"transactions":9,"vwap":1125},"2025-04-10",0.37,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":262,"percent_change":1143,"volume":273,"transactions":9,"vwap":1142},"2025-04-09",10.67,-0.93,{"date":1145,"open":1146,"high":1146,"low":1147,"close":1146,"change":319,"percent_change":1148,"volume":483,"transactions":9,"vwap":1146},"2025-04-08",10.77,10.76,0.84,{"date":1150,"open":1151,"high":1151,"low":1151,"close":1151,"change":423,"percent_change":263,"volume":347,"transactions":9,"vwap":1151},"2025-04-07",10.68,{"date":1153,"open":1146,"high":1146,"low":1146,"close":1146,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1146},"2025-04-04",{"date":1155,"open":1146,"high":1146,"low":1146,"close":1146,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1146},"2025-04-03",{"date":1157,"open":1146,"high":1146,"low":1146,"close":1146,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1146},"2025-04-02",{"date":1159,"open":1146,"high":1146,"low":1146,"close":1146,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1146},"2025-04-01",{"date":1161,"open":1146,"high":1146,"low":1146,"close":1146,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1146},"2025-03-31",{"date":1163,"open":1061,"high":1146,"low":1142,"close":1146,"change":318,"percent_change":319,"volume":1164,"transactions":9,"vwap":1146},"2025-03-28",165500,{"date":1166,"open":1147,"high":1147,"low":1147,"close":1147,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1147},"2025-03-27",{"date":1168,"open":1142,"high":1147,"low":1142,"close":1147,"change":422,"percent_change":423,"volume":575,"transactions":9,"vwap":1147},"2025-03-26",{"date":1170,"open":1146,"high":1146,"low":1146,"close":1146,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1146},"2025-03-25",{"date":1172,"open":1146,"high":1146,"low":1146,"close":1146,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1146},"2025-03-24",{"date":1174,"open":993,"high":993,"low":1175,"close":1146,"change":620,"percent_change":493,"volume":483,"transactions":9,"vwap":1146},"2025-03-21",10.66,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":483,"transactions":9,"vwap":1178},"2025-03-20",10.75,0.08,0.75,{"date":1182,"open":1142,"high":1142,"low":1142,"close":1142,"change":186,"percent_change":186,"volume":743,"transactions":9,"vwap":1142},"2025-03-19",{"date":1184,"open":1142,"high":1142,"low":1142,"close":1142,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1142},"2025-03-18",{"date":1186,"open":1142,"high":1142,"low":1142,"close":1142,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1142},"2025-03-17",{"date":1188,"open":1142,"high":1142,"low":1142,"close":1142,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1142},"2025-03-14",{"date":1190,"open":1142,"high":1142,"low":1142,"close":1142,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1142},"2025-03-13",{"date":1192,"open":1142,"high":1142,"low":1142,"close":1142,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1142},"2025-03-12",{"date":1194,"open":1142,"high":1142,"low":1142,"close":1142,"change":1179,"percent_change":1195,"volume":273,"transactions":9,"vwap":1142},"2025-03-11",0.76,{"date":1197,"open":1198,"high":1198,"low":176,"close":176,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":176},"2025-03-10",10.63,-0.08,-0.75,6000,{"date":1203,"open":1204,"high":1142,"low":1204,"close":1142,"change":268,"percent_change":71,"volume":363,"transactions":9,"vwap":1142},"2025-03-07",10.65,{"date":1206,"open":1207,"high":1207,"low":1207,"close":1207,"change":1199,"percent_change":1200,"volume":1208,"transactions":9,"vwap":1207},"2025-03-06",10.62,323300,{"date":1210,"open":1061,"high":1061,"low":1061,"close":1061,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1061},"2025-03-05",{"date":1212,"open":1061,"high":1061,"low":1061,"close":1061,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1061},"2025-03-04",{"date":1214,"open":1061,"high":1061,"low":1061,"close":1061,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1061},"2025-03-03",{"date":1216,"open":1061,"high":1061,"low":1061,"close":1061,"change":439,"percent_change":1217,"volume":483,"transactions":9,"vwap":1061},"2025-02-28",0.28,{"date":1219,"open":1220,"high":1142,"low":1220,"close":1142,"change":368,"percent_change":307,"volume":174,"transactions":9,"vwap":1142},"2025-02-27",10.64,{"date":1222,"open":1061,"high":1061,"low":1198,"close":1061,"change":186,"percent_change":186,"volume":508,"transactions":9,"vwap":1061},"2025-02-26",{"date":1224,"open":1061,"high":1061,"low":1061,"close":1061,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1061},"2025-02-25",{"date":1226,"open":1061,"high":1061,"low":1061,"close":1061,"change":186,"percent_change":186,"volume":477,"transactions":9,"vwap":1061},"2025-02-24",{"date":1228,"open":1061,"high":1061,"low":1061,"close":1061,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1061},"2025-02-21",{"date":180,"open":1061,"high":1061,"low":1061,"close":1061,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":1061}]