[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RIBB":3,"homepage-market-summary":28,"stock-historical-RIBB":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"RIBB","2026-10-08",{"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},"Ribbon Acquisition Corp Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Ribbon Acquisition Corp is a blank check company.","Tokyo, M0",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},7.1,6.65,7.11,-0.01,-0.14,648.811989,75,6.954,18.47,6.46,10322.926924729258,5.3,377,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":13,"sparkline":37,"date":38},"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","2026-10-07",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":38},"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":38},"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":36,"is_up":13,"sparkline":58,"date":38},"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":38},"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":38},"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",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 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",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":72},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":72},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":72},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":72},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":130,"price":131,"is_up":72},"Industrials","XLI",0.33,168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":72},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":72},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":72},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":72},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":23,"period_low":24,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},10265,3746651.265763,-28.79,"2025-03-25",[183,184,193,202,211,222,229,238,248,259,269,279,288,298,308,319,326,335,345,355,365,375,384,393,402,407,414,419,425,431,439,444,451,458,464,469,472,474,476,481,484,486,488,490,492,494,496,498,501,504,506,510,512,514,518,520,522,527,530,534,540,546,548,552,554,557,560,562,564,566,568,570,572,574,579,582,584,586,588,590,592,594,596,598,600,602,604,606,609,612,614,617,620,625,628,630,632,634,636,638,640,642,644,646,648,650,652,654,657,659,663,665,670,673,675,677,679,681,683,685,687,689,691,693,695,697,701,704,706,708,710,714,716,718,722,724,726,731,734,736,738,741,745,751,753,758,761,764,767,771,775,777,779,781,783,785,789,795,799,802,807,813,818,824,832,836,840,845,850,856,859,863,866,870,876,879,886,889,894,899,905,907,910,912,917,921,923,925,928,934,937,939,941,945,948,950,952,954,956,958,961,964,967,970,972,976,980,982,984,986,989,991,993,995,997,1000,1003,1005,1007,1009,1012,1015,1017,1019,1023,1025,1028,1030,1032,1034,1036,1038,1042,1044,1046,1048,1050,1053,1055,1057,1059,1062,1064,1067,1070,1073,1076,1078,1080,1082,1084,1086,1088,1090,1092,1094,1096,1099,1101,1103,1105,1107,1109,1111,1113,1116,1119,1121,1123,1125,1127,1129,1131,1133,1135,1137,1139,1141,1144,1147,1149,1153,1156,1158,1160,1163,1166,1168,1170,1172,1174,1176,1179,1181,1184,1188,1192,1194,1200,1203,1205,1207,1209,1211,1213,1215,1217,1219,1223,1226,1228,1230,1232,1234,1236,1240,1243,1246,1248,1250,1252,1254,1256,1258,1260,1262,1264,1266,1269,1271,1273,1275,1278,1280,1282,1284,1286,1288,1291,1294,1298,1302,1305,1307,1309,1311,1315,1318,1320,1322,1324,1327,1329,1333,1339,1344,1347,1349,1351,1353,1358,1361,1364,1367,1371],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":38,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},7.3,7.72,7.01,0.65,10.06,1738.750269,95,7.2911,{"date":194,"open":195,"high":196,"low":24,"close":24,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",7.02,7.33,-0.94,-12.7,3108,119,7.0919,{"date":203,"open":186,"high":204,"low":195,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",8.04,7.4,-0.56,-7.04,20791.094995,1768,7.4484,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",8.27,9.3,7.71,7.96,-0.44,-5.24,16739,764,8.6745,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",8.4,0,1033,104,8.3268,{"date":230,"open":231,"high":232,"low":231,"close":224,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",8.35,8.725,0.02,0.24,4568,311,8.4508,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":19,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",8.56,8.62,8.28,8.38,-1.64,4721.2,466,8.4245,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",8.5,9.15,8.401,8.52,0.005,0.06,15055.8,643,8.6109,{"date":260,"open":261,"high":262,"low":263,"close":262,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",8.3,8.515,8.21,-0.3,-3.4,2092.886622,363,8.3745,{"date":270,"open":271,"high":272,"low":263,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-24",8.46,9.11,8.815,0.635,7.76,34361.887,1631,8.7992,{"date":280,"open":281,"high":261,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",7.6,8.18,0.0567,0.7,4267,134,8.1626,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",7.62,8.505,8.1233,0.5483,7.24,32735.0246,699,8.0215,{"date":299,"open":300,"high":213,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-21",8.055,7.13,7.575,-0.125,-1.62,3596.588807,322,7.8655,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",7.9,8.15,7.5,7.7,0.29,3.91,23955.913407,960,8.088,{"date":320,"open":312,"high":231,"low":321,"close":321,"change":145,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",7.41,-2.5,12663,1300,7.6547,{"date":327,"open":204,"high":328,"low":329,"close":281,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",8.621,6.91,-0.5,-6.17,51682.886,676,7.9999,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":264,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",8.37,8.99,7.68,8.1,-3.57,32442.957371,1176,8.4946,{"date":346,"open":347,"high":348,"low":349,"close":224,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",9.95,10.95,8.1101,-1.8,-17.65,119373.160231,1228,8.8227,{"date":356,"open":357,"high":358,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",11.7,11.98,10.2,-0.95,-8.52,71910.6493,1942,12.0914,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",12.38,12.85,11.15,-2.54,-18.55,14345.636449,988,12.098,{"date":376,"open":377,"high":23,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-09",11.69,13.69,2.8,25.71,160551.104399,5970,14.1722,{"date":385,"open":386,"high":387,"low":388,"close":387,"change":18,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",10.86,10.89,10.7644,-0.09,747,21,10.7869,{"date":394,"open":395,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",10.9348,10.9,0.05,0.46,1193.543379,23,10.9099,{"date":403,"open":396,"high":396,"low":404,"close":404,"change":225,"percent_change":225,"volume":405,"transactions":406,"vwap":396},"2026-09-03",10.85,366663,62,{"date":408,"open":409,"high":410,"low":409,"close":404,"change":18,"percent_change":389,"volume":411,"transactions":412,"vwap":413},"2026-09-02",10.83,10.88,220126,89,10.8504,{"date":415,"open":386,"high":386,"low":386,"close":386,"change":416,"percent_change":19,"volume":417,"transactions":418,"vwap":386},"2026-08-27",-0.015,5015,29,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":225,"percent_change":225,"volume":422,"transactions":423,"vwap":424},"2026-08-26",10.875,1530.367105,14,10.8754,{"date":426,"open":421,"high":421,"low":421,"close":421,"change":427,"percent_change":397,"volume":428,"transactions":429,"vwap":430},"2026-08-25",0.0051,1016,7,10.8749,{"date":432,"open":433,"high":433,"low":386,"close":434,"change":435,"percent_change":-6,"volume":436,"transactions":437,"vwap":438},"2026-08-24",10.87,10.8699,-0.0001,9417,32,10.8676,{"date":440,"open":386,"high":433,"low":386,"close":433,"change":397,"percent_change":398,"volume":441,"transactions":442,"vwap":443},"2026-08-21",1616,12,10.8669,{"date":445,"open":446,"high":446,"low":447,"close":447,"change":225,"percent_change":225,"volume":448,"transactions":449,"vwap":450},"2026-08-13",10.84,10.82,1315,34,10.8345,{"date":452,"open":447,"high":409,"low":447,"close":447,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-07-27",0.01,0.09,5422.00384,28,10.8204,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":453,"percent_change":454,"volume":461,"transactions":462,"vwap":463},"2026-07-23",10.81,106,5,10.8103,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":233,"percent_change":467,"volume":468,"transactions":456,"vwap":466},"2026-07-20",10.8,0.19,10501,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":471},"2026-07-17",10.78,{"date":473,"open":471,"high":471,"low":471,"close":471,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":471},"2026-07-16",{"date":475,"open":471,"high":471,"low":471,"close":471,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":471},"2026-07-15",{"date":477,"open":478,"high":478,"low":479,"close":471,"change":233,"percent_change":467,"volume":480,"transactions":9,"vwap":471},"2026-07-14",10.79,10.77,5200,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":483},"2026-07-13",10.76,{"date":485,"open":483,"high":483,"low":483,"close":483,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":483},"2026-07-10",{"date":487,"open":483,"high":483,"low":483,"close":483,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":483},"2026-07-09",{"date":489,"open":483,"high":483,"low":483,"close":483,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":483},"2026-07-08",{"date":491,"open":483,"high":483,"low":483,"close":483,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":483},"2026-07-07",{"date":493,"open":483,"high":483,"low":483,"close":483,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":483},"2026-07-06",{"date":495,"open":483,"high":483,"low":483,"close":483,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":483},"2026-07-02",{"date":497,"open":483,"high":483,"low":483,"close":483,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":483},"2026-07-01",{"date":499,"open":483,"high":483,"low":483,"close":483,"change":453,"percent_change":454,"volume":500,"transactions":9,"vwap":483},"2026-06-30",15000,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":503},"2026-06-29",10.75,{"date":505,"open":503,"high":503,"low":503,"close":503,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":503},"2026-06-26",{"date":507,"open":503,"high":503,"low":503,"close":503,"change":389,"percent_change":508,"volume":509,"transactions":9,"vwap":503},"2026-06-25",-0.83,200,{"date":511,"open":446,"high":446,"low":446,"close":446,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":446},"2026-06-24",{"date":513,"open":446,"high":446,"low":446,"close":446,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":446},"2026-06-23",{"date":515,"open":446,"high":446,"low":446,"close":446,"change":454,"percent_change":516,"volume":517,"transactions":9,"vwap":446},"2026-06-22",0.84,500,{"date":519,"open":503,"high":503,"low":503,"close":503,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":503},"2026-06-18",{"date":521,"open":503,"high":503,"low":503,"close":503,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":503},"2026-06-17",{"date":523,"open":503,"high":503,"low":503,"close":503,"change":524,"percent_change":525,"volume":526,"transactions":9,"vwap":503},"2026-06-16",0.03,0.28,1400,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":529},"2026-06-15",10.72,{"date":531,"open":503,"high":503,"low":529,"close":529,"change":172,"percent_change":532,"volume":533,"transactions":9,"vwap":529},"2026-06-12",-0.28,2100,{"date":535,"open":503,"high":503,"low":536,"close":503,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":503},"2026-06-11",10.71,0.04,0.37,2500,{"date":541,"open":536,"high":542,"low":536,"close":536,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":536},"2026-06-10",10.785,-0.07,-0.65,3600,{"date":547,"open":536,"high":542,"low":536,"close":471,"change":70,"percent_change":188,"volume":539,"transactions":9,"vwap":471},"2026-06-09",{"date":549,"open":536,"high":550,"low":536,"close":536,"change":225,"percent_change":225,"volume":551,"transactions":9,"vwap":536},"2026-06-08",10.766,7500,{"date":553,"open":536,"high":536,"low":536,"close":536,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":536},"2026-06-05",{"date":555,"open":536,"high":536,"low":536,"close":536,"change":532,"percent_change":556,"volume":517,"transactions":9,"vwap":536},"2026-06-04",-2.55,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":559},"2026-06-03",10.99,{"date":561,"open":559,"high":559,"low":559,"close":559,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":559},"2026-06-02",{"date":563,"open":559,"high":559,"low":559,"close":559,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":559},"2026-06-01",{"date":565,"open":559,"high":559,"low":559,"close":559,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":559},"2026-05-29",{"date":567,"open":559,"high":559,"low":559,"close":559,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":559},"2026-05-28",{"date":569,"open":559,"high":559,"low":559,"close":559,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":559},"2026-05-27",{"date":571,"open":559,"high":559,"low":559,"close":559,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":559},"2026-05-26",{"date":573,"open":559,"high":559,"low":559,"close":559,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":559},"2026-05-22",{"date":575,"open":559,"high":559,"low":559,"close":559,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":559},"2026-05-21",0.36,3.39,600,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":581},"2026-05-20",10.63,{"date":583,"open":581,"high":581,"low":581,"close":581,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":581},"2026-05-19",{"date":585,"open":581,"high":581,"low":581,"close":581,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":581},"2026-05-18",{"date":587,"open":581,"high":581,"low":581,"close":581,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":581},"2026-05-15",{"date":589,"open":581,"high":581,"low":581,"close":581,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":581},"2026-05-14",{"date":591,"open":581,"high":581,"low":581,"close":581,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":581},"2026-05-13",{"date":593,"open":581,"high":581,"low":581,"close":581,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":581},"2026-05-12",{"date":595,"open":581,"high":581,"low":581,"close":581,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":581},"2026-05-11",{"date":597,"open":581,"high":581,"low":581,"close":581,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":581},"2026-05-08",{"date":599,"open":581,"high":581,"low":581,"close":581,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":581},"2026-05-07",{"date":601,"open":581,"high":581,"low":581,"close":581,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":581},"2026-05-06",{"date":603,"open":581,"high":581,"low":581,"close":581,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":581},"2026-05-05",{"date":605,"open":581,"high":581,"low":581,"close":581,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":581},"2026-05-04",{"date":607,"open":581,"high":581,"low":581,"close":581,"change":233,"percent_change":467,"volume":608,"transactions":9,"vwap":581},"2026-05-01",2700,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":611},"2026-04-30",10.61,{"date":613,"open":611,"high":611,"low":611,"close":611,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":611},"2026-04-29",{"date":615,"open":611,"high":611,"low":611,"close":611,"change":453,"percent_change":454,"volume":616,"transactions":9,"vwap":611},"2026-04-28",9000,{"date":618,"open":619,"high":619,"low":619,"close":619,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":619},"2026-04-27",10.6,{"date":621,"open":622,"high":622,"low":619,"close":619,"change":454,"percent_change":623,"volume":624,"transactions":9,"vwap":619},"2026-04-24",10.62,0.86,43600,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":627},"2026-04-23",10.51,{"date":629,"open":627,"high":627,"low":627,"close":627,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":627},"2026-04-22",{"date":631,"open":627,"high":627,"low":627,"close":627,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":627},"2026-04-21",{"date":633,"open":627,"high":627,"low":627,"close":627,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":627},"2026-04-20",{"date":635,"open":627,"high":627,"low":627,"close":627,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":627},"2026-04-17",{"date":637,"open":627,"high":627,"low":627,"close":627,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":627},"2026-04-16",{"date":639,"open":627,"high":627,"low":627,"close":627,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":627},"2026-04-15",{"date":641,"open":627,"high":627,"low":627,"close":627,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":627},"2026-04-14",{"date":643,"open":627,"high":627,"low":627,"close":627,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":627},"2026-04-13",{"date":645,"open":627,"high":627,"low":627,"close":627,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":627},"2026-04-10",{"date":647,"open":627,"high":627,"low":627,"close":627,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":627},"2026-04-09",{"date":649,"open":627,"high":627,"low":627,"close":627,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":627},"2026-04-08",{"date":651,"open":627,"high":627,"low":627,"close":627,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":627},"2026-04-07",{"date":653,"open":627,"high":627,"low":627,"close":627,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":627},"2026-04-06",{"date":655,"open":627,"high":627,"low":627,"close":627,"change":225,"percent_change":225,"volume":656,"transactions":9,"vwap":627},"2026-04-02",5000,{"date":658,"open":627,"high":627,"low":627,"close":627,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":627},"2026-04-01",{"date":660,"open":661,"high":661,"low":627,"close":627,"change":225,"percent_change":225,"volume":662,"transactions":9,"vwap":627},"2026-03-31",10.52,8000,{"date":664,"open":627,"high":627,"low":627,"close":627,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":627},"2026-03-30",{"date":666,"open":667,"high":667,"low":627,"close":627,"change":453,"percent_change":668,"volume":669,"transactions":9,"vwap":627},"2026-03-27",10.57,0.1,27700,{"date":671,"open":672,"high":672,"low":672,"close":672,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":672},"2026-03-26",10.5,{"date":674,"open":672,"high":672,"low":672,"close":672,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":672},"2026-03-25",{"date":676,"open":672,"high":672,"low":672,"close":672,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":672},"2026-03-24",{"date":678,"open":672,"high":672,"low":672,"close":672,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":672},"2026-03-23",{"date":680,"open":672,"high":672,"low":672,"close":672,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":672},"2026-03-20",{"date":682,"open":672,"high":672,"low":672,"close":672,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":672},"2026-03-19",{"date":684,"open":672,"high":672,"low":672,"close":672,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":672},"2026-03-18",{"date":686,"open":672,"high":672,"low":672,"close":672,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":672},"2026-03-17",{"date":688,"open":672,"high":672,"low":672,"close":672,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":672},"2026-03-16",{"date":690,"open":672,"high":672,"low":672,"close":672,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":672},"2026-03-13",{"date":692,"open":672,"high":672,"low":672,"close":672,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":672},"2026-03-12",{"date":694,"open":672,"high":672,"low":672,"close":672,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":672},"2026-03-11",{"date":696,"open":672,"high":672,"low":672,"close":672,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":672},"2026-03-10",{"date":698,"open":672,"high":672,"low":672,"close":672,"change":389,"percent_change":699,"volume":700,"transactions":9,"vwap":672},"2026-03-09",-0.85,100,{"date":702,"open":703,"high":703,"low":703,"close":703,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":703},"2026-03-06",10.59,{"date":705,"open":703,"high":703,"low":703,"close":703,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":703},"2026-03-05",{"date":707,"open":703,"high":703,"low":703,"close":703,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":703},"2026-03-04",{"date":709,"open":703,"high":703,"low":703,"close":703,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":703},"2026-03-03",{"date":711,"open":703,"high":703,"low":703,"close":703,"change":70,"percent_change":712,"volume":713,"transactions":9,"vwap":703},"2026-03-02",0.67,700,{"date":715,"open":661,"high":661,"low":661,"close":661,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":661},"2026-02-27",{"date":717,"open":661,"high":661,"low":661,"close":661,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":661},"2026-02-26",{"date":719,"open":720,"high":661,"low":720,"close":661,"change":233,"percent_change":467,"volume":721,"transactions":9,"vwap":661},"2026-02-25",10.514,2200,{"date":723,"open":672,"high":672,"low":672,"close":672,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":672},"2026-02-24",{"date":725,"open":672,"high":672,"low":672,"close":672,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":672},"2026-02-23",{"date":727,"open":728,"high":627,"low":728,"close":672,"change":537,"percent_change":729,"volume":730,"transactions":9,"vwap":672},"2026-02-20",10.49,0.38,2600,{"date":732,"open":733,"high":733,"low":733,"close":733,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":733},"2026-02-19",10.46,{"date":735,"open":733,"high":733,"low":733,"close":733,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":733},"2026-02-18",{"date":737,"open":733,"high":733,"low":733,"close":733,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":733},"2026-02-17",{"date":739,"open":733,"high":733,"low":733,"close":733,"change":225,"percent_change":225,"volume":740,"transactions":9,"vwap":733},"2026-02-13",3000,{"date":742,"open":733,"high":733,"low":733,"close":733,"change":743,"percent_change":744,"volume":713,"transactions":9,"vwap":733},"2026-02-12",-0.008,-0.08,{"date":746,"open":733,"high":747,"low":733,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-02-11",10.468,0.008,0.08,300,{"date":752,"open":733,"high":733,"low":733,"close":733,"change":233,"percent_change":467,"volume":700,"transactions":9,"vwap":733},"2026-02-10",{"date":754,"open":755,"high":755,"low":755,"close":755,"change":756,"percent_change":145,"volume":757,"transactions":9,"vwap":755},"2026-02-09",10.44,-0.02,3300,{"date":759,"open":733,"high":733,"low":733,"close":733,"change":225,"percent_change":225,"volume":760,"transactions":9,"vwap":733},"2026-02-06",400,{"date":762,"open":733,"high":733,"low":733,"close":733,"change":18,"percent_change":763,"volume":713,"transactions":9,"vwap":733},"2026-02-05",-0.1,{"date":765,"open":766,"high":766,"low":766,"close":766,"change":225,"percent_change":225,"volume":509,"transactions":9,"vwap":766},"2026-02-04",10.47,{"date":768,"open":766,"high":766,"low":766,"close":766,"change":769,"percent_change":770,"volume":509,"transactions":9,"vwap":766},"2026-02-03",-0.005,-0.05,{"date":772,"open":766,"high":773,"low":766,"close":773,"change":254,"percent_change":397,"volume":774,"transactions":9,"vwap":773},"2026-02-02",10.475,1100,{"date":776,"open":766,"high":766,"low":766,"close":766,"change":225,"percent_change":225,"volume":509,"transactions":9,"vwap":766},"2026-01-30",{"date":778,"open":766,"high":766,"low":766,"close":766,"change":225,"percent_change":225,"volume":700,"transactions":9,"vwap":766},"2026-01-29",{"date":780,"open":766,"high":766,"low":766,"close":766,"change":225,"percent_change":225,"volume":700,"transactions":9,"vwap":766},"2026-01-28",{"date":782,"open":766,"high":766,"low":766,"close":766,"change":225,"percent_change":225,"volume":700,"transactions":9,"vwap":766},"2026-01-27",{"date":784,"open":766,"high":766,"low":766,"close":766,"change":225,"percent_change":225,"volume":526,"transactions":9,"vwap":766},"2026-01-26",{"date":786,"open":766,"high":766,"low":766,"close":766,"change":787,"percent_change":756,"volume":788,"transactions":9,"vwap":766},"2026-01-23",-0.002,2300,{"date":790,"open":791,"high":792,"low":766,"close":793,"change":794,"percent_change":233,"volume":578,"transactions":9,"vwap":793},"2026-01-22",10.476,10.477,10.472,0.002,{"date":796,"open":766,"high":797,"low":766,"close":766,"change":225,"percent_change":225,"volume":798,"transactions":9,"vwap":766},"2026-01-21",10.58,1200,{"date":800,"open":766,"high":766,"low":766,"close":766,"change":255,"percent_change":801,"volume":760,"transactions":9,"vwap":766},"2026-01-20",0.58,{"date":803,"open":755,"high":755,"low":804,"close":804,"change":543,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-01-16",10.41,-0.67,5300,{"date":808,"open":766,"high":728,"low":766,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-01-15",10.48,-0.025,-0.24,3900,{"date":814,"open":733,"high":815,"low":816,"close":815,"change":254,"percent_change":397,"volume":817,"transactions":9,"vwap":815},"2026-01-14",10.505,10.427,9900,{"date":819,"open":820,"high":821,"low":728,"close":672,"change":19,"percent_change":822,"volume":823,"transactions":9,"vwap":672},"2026-01-13",10.595,10.608,-1.32,237600,{"date":825,"open":826,"high":479,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-01-12",10.69,10.575,10.64,0.14,1.33,32800,{"date":833,"open":661,"high":834,"low":672,"close":672,"change":18,"percent_change":763,"volume":835,"transactions":9,"vwap":672},"2026-01-09",10.53,3700,{"date":837,"open":838,"high":838,"low":627,"close":627,"change":233,"percent_change":467,"volume":839,"transactions":9,"vwap":627},"2026-01-08",10.54,2800,{"date":841,"open":703,"high":842,"low":733,"close":728,"change":749,"percent_change":843,"volume":844,"transactions":9,"vwap":728},"2026-01-07",10.822,0.77,10900,{"date":846,"open":847,"high":804,"low":848,"close":804,"change":254,"percent_change":397,"volume":849,"transactions":9,"vwap":804},"2026-01-06",10.39,10.36,7400,{"date":851,"open":848,"high":852,"low":848,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-01-05",10.405,0.045,0.43,8500,{"date":857,"open":847,"high":847,"low":848,"close":848,"change":756,"percent_change":145,"volume":858,"transactions":9,"vwap":848},"2026-01-02",6200,{"date":860,"open":848,"high":861,"low":848,"close":861,"change":225,"percent_change":225,"volume":862,"transactions":9,"vwap":861},"2025-12-31",10.38,35800,{"date":864,"open":848,"high":847,"low":848,"close":861,"change":453,"percent_change":668,"volume":865,"transactions":9,"vwap":861},"2025-12-30",7700,{"date":867,"open":848,"high":847,"low":848,"close":868,"change":869,"percent_change":18,"volume":844,"transactions":9,"vwap":868},"2025-12-29",10.37,-0.001,{"date":871,"open":868,"high":872,"low":848,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2025-12-26",10.371,-0.039,-0.37,7200,{"date":877,"open":868,"high":804,"low":848,"close":804,"change":853,"percent_change":854,"volume":878,"transactions":9,"vwap":804},"2025-12-24",8600,{"date":880,"open":881,"high":882,"low":883,"close":882,"change":884,"percent_change":829,"volume":885,"transactions":9,"vwap":882},"2025-12-23",10.355,10.365,10.35,0.015,14100,{"date":887,"open":883,"high":868,"low":883,"close":883,"change":416,"percent_change":19,"volume":888,"transactions":9,"vwap":883},"2025-12-22",21500,{"date":890,"open":848,"high":882,"low":891,"close":882,"change":892,"percent_change":172,"volume":893,"transactions":9,"vwap":882},"2025-12-19",10.34,-0.003,18600,{"date":895,"open":868,"high":868,"low":883,"close":896,"change":172,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2025-12-18",10.368,-0.29,9300,{"date":900,"open":848,"high":901,"low":848,"close":902,"change":903,"percent_change":398,"volume":904,"transactions":9,"vwap":902},"2025-12-17",10.4,10.398,0.048,290500,{"date":906,"open":891,"high":883,"low":891,"close":883,"change":453,"percent_change":668,"volume":788,"transactions":9,"vwap":883},"2025-12-16",{"date":908,"open":891,"high":891,"low":891,"close":891,"change":225,"percent_change":225,"volume":909,"transactions":9,"vwap":891},"2025-12-15",3400,{"date":911,"open":891,"high":891,"low":891,"close":891,"change":769,"percent_change":770,"volume":608,"transactions":9,"vwap":891},"2025-12-12",{"date":913,"open":891,"high":883,"low":914,"close":915,"change":769,"percent_change":770,"volume":916,"transactions":9,"vwap":915},"2025-12-11",10.33,10.345,21200,{"date":918,"open":861,"high":901,"low":919,"close":883,"change":225,"percent_change":225,"volume":920,"transactions":9,"vwap":883},"2025-12-10",10.32,30000,{"date":922,"open":914,"high":883,"low":914,"close":883,"change":233,"percent_change":467,"volume":721,"transactions":9,"vwap":883},"2025-12-09",{"date":924,"open":914,"high":891,"low":914,"close":914,"change":416,"percent_change":19,"volume":806,"transactions":9,"vwap":914},"2025-12-08",{"date":926,"open":919,"high":915,"low":919,"close":915,"change":748,"percent_change":749,"volume":927,"transactions":9,"vwap":915},"2025-12-05",2400,{"date":929,"open":914,"high":915,"low":919,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2025-12-04",10.337,-0.013,-0.13,32200,{"date":935,"open":919,"high":883,"low":919,"close":883,"change":524,"percent_change":314,"volume":936,"transactions":9,"vwap":883},"2025-12-03",7000,{"date":938,"open":919,"high":919,"low":919,"close":919,"change":225,"percent_change":225,"volume":578,"transactions":9,"vwap":919},"2025-12-02",{"date":940,"open":919,"high":919,"low":919,"close":919,"change":453,"percent_change":668,"volume":713,"transactions":9,"vwap":919},"2025-12-01",{"date":942,"open":943,"high":943,"low":943,"close":943,"change":172,"percent_change":897,"volume":944,"transactions":9,"vwap":943},"2025-11-28",10.31,800,{"date":946,"open":914,"high":891,"low":943,"close":891,"change":524,"percent_change":314,"volume":947,"transactions":9,"vwap":891},"2025-11-26",9200,{"date":949,"open":943,"high":943,"low":943,"close":943,"change":225,"percent_change":225,"volume":578,"transactions":9,"vwap":943},"2025-11-25",{"date":951,"open":943,"high":943,"low":943,"close":943,"change":225,"percent_change":225,"volume":578,"transactions":9,"vwap":943},"2025-11-24",{"date":953,"open":943,"high":943,"low":943,"close":943,"change":225,"percent_change":225,"volume":713,"transactions":9,"vwap":943},"2025-11-21",{"date":955,"open":943,"high":943,"low":943,"close":943,"change":225,"percent_change":225,"volume":176,"transactions":9,"vwap":943},"2025-11-20",{"date":957,"open":943,"high":943,"low":943,"close":943,"change":225,"percent_change":225,"volume":944,"transactions":9,"vwap":943},"2025-11-19",{"date":959,"open":943,"high":943,"low":943,"close":943,"change":453,"percent_change":668,"volume":960,"transactions":9,"vwap":943},"2025-11-18",900,{"date":962,"open":963,"high":963,"low":963,"close":963,"change":18,"percent_change":763,"volume":960,"transactions":9,"vwap":963},"2025-11-17",10.3,{"date":965,"open":963,"high":943,"low":963,"close":943,"change":453,"percent_change":668,"volume":966,"transactions":9,"vwap":943},"2025-11-14",3200,{"date":968,"open":963,"high":963,"low":963,"close":963,"change":225,"percent_change":225,"volume":969,"transactions":9,"vwap":963},"2025-11-13",1500,{"date":971,"open":963,"high":963,"low":963,"close":963,"change":769,"percent_change":770,"volume":176,"transactions":9,"vwap":963},"2025-11-12",{"date":973,"open":963,"high":974,"low":963,"close":974,"change":254,"percent_change":397,"volume":975,"transactions":9,"vwap":974},"2025-11-11",10.305,1700,{"date":977,"open":978,"high":963,"low":978,"close":963,"change":453,"percent_change":668,"volume":979,"transactions":9,"vwap":963},"2025-11-10",10.29,34000,{"date":981,"open":978,"high":978,"low":978,"close":978,"change":225,"percent_change":225,"volume":750,"transactions":9,"vwap":978},"2025-11-07",{"date":983,"open":978,"high":978,"low":978,"close":978,"change":225,"percent_change":225,"volume":750,"transactions":9,"vwap":978},"2025-11-06",{"date":985,"open":978,"high":978,"low":978,"close":978,"change":225,"percent_change":225,"volume":750,"transactions":9,"vwap":978},"2025-11-05",{"date":987,"open":988,"high":978,"low":988,"close":978,"change":453,"percent_change":668,"volume":324,"transactions":9,"vwap":978},"2025-11-04",10.28,{"date":990,"open":988,"high":988,"low":988,"close":988,"change":225,"percent_change":225,"volume":760,"transactions":9,"vwap":988},"2025-11-03",{"date":992,"open":988,"high":988,"low":988,"close":988,"change":225,"percent_change":225,"volume":760,"transactions":9,"vwap":988},"2025-10-31",{"date":994,"open":988,"high":988,"low":988,"close":988,"change":225,"percent_change":225,"volume":760,"transactions":9,"vwap":988},"2025-10-30",{"date":996,"open":988,"high":988,"low":988,"close":988,"change":453,"percent_change":668,"volume":517,"transactions":9,"vwap":988},"2025-10-29",{"date":998,"open":999,"high":999,"low":999,"close":999,"change":18,"percent_change":763,"volume":517,"transactions":9,"vwap":999},"2025-10-28",10.27,{"date":1001,"open":999,"high":988,"low":999,"close":988,"change":453,"percent_change":668,"volume":1002,"transactions":9,"vwap":988},"2025-10-27",6700,{"date":1004,"open":999,"high":999,"low":999,"close":999,"change":225,"percent_change":225,"volume":713,"transactions":9,"vwap":999},"2025-10-24",{"date":1006,"open":999,"high":999,"low":999,"close":999,"change":225,"percent_change":225,"volume":760,"transactions":9,"vwap":999},"2025-10-23",{"date":1008,"open":999,"high":999,"low":999,"close":999,"change":18,"percent_change":763,"volume":517,"transactions":9,"vwap":999},"2025-10-22",{"date":1010,"open":999,"high":988,"low":999,"close":988,"change":225,"percent_change":225,"volume":1011,"transactions":9,"vwap":988},"2025-10-21",2000,{"date":1013,"open":1014,"high":988,"low":1014,"close":988,"change":233,"percent_change":467,"volume":713,"transactions":9,"vwap":988},"2025-10-20",10.26,{"date":1016,"open":1014,"high":1014,"low":1014,"close":1014,"change":225,"percent_change":225,"volume":517,"transactions":9,"vwap":1014},"2025-10-17",{"date":1018,"open":1014,"high":1014,"low":1014,"close":1014,"change":18,"percent_change":763,"volume":578,"transactions":9,"vwap":1014},"2025-10-16",{"date":1020,"open":1021,"high":999,"low":1021,"close":999,"change":233,"percent_change":1022,"volume":975,"transactions":9,"vwap":999},"2025-10-15",10.25,0.2,{"date":1024,"open":1021,"high":1021,"low":1021,"close":1021,"change":18,"percent_change":763,"volume":578,"transactions":9,"vwap":1021},"2025-10-14",{"date":1026,"open":1021,"high":1014,"low":1021,"close":1014,"change":453,"percent_change":668,"volume":1027,"transactions":9,"vwap":1014},"2025-10-13",6500,{"date":1029,"open":1021,"high":1021,"low":1021,"close":1021,"change":225,"percent_change":225,"volume":578,"transactions":9,"vwap":1021},"2025-10-10",{"date":1031,"open":1021,"high":1021,"low":1021,"close":1021,"change":225,"percent_change":225,"volume":578,"transactions":9,"vwap":1021},"2025-10-09",{"date":1033,"open":1021,"high":1021,"low":1021,"close":1021,"change":225,"percent_change":225,"volume":713,"transactions":9,"vwap":1021},"2025-10-08",{"date":1035,"open":1021,"high":1021,"low":1021,"close":1021,"change":225,"percent_change":225,"volume":713,"transactions":9,"vwap":1021},"2025-10-07",{"date":1037,"open":1021,"high":1021,"low":1021,"close":1021,"change":18,"percent_change":763,"volume":944,"transactions":9,"vwap":1021},"2025-10-06",{"date":1039,"open":1040,"high":1014,"low":1040,"close":1014,"change":233,"percent_change":1022,"volume":1041,"transactions":9,"vwap":1014},"2025-10-03",10.24,11500,{"date":1043,"open":1040,"high":1040,"low":1040,"close":1040,"change":225,"percent_change":225,"volume":578,"transactions":9,"vwap":1040},"2025-10-02",{"date":1045,"open":1040,"high":1040,"low":1040,"close":1040,"change":225,"percent_change":225,"volume":713,"transactions":9,"vwap":1040},"2025-10-01",{"date":1047,"open":1040,"high":1040,"low":1040,"close":1040,"change":225,"percent_change":225,"volume":713,"transactions":9,"vwap":1040},"2025-09-30",{"date":1049,"open":1040,"high":1040,"low":1040,"close":1040,"change":18,"percent_change":763,"volume":944,"transactions":9,"vwap":1040},"2025-09-29",{"date":1051,"open":1040,"high":1021,"low":1040,"close":1021,"change":453,"percent_change":668,"volume":1052,"transactions":9,"vwap":1021},"2025-09-26",5700,{"date":1054,"open":1040,"high":1040,"low":1040,"close":1040,"change":225,"percent_change":225,"volume":944,"transactions":9,"vwap":1040},"2025-09-25",{"date":1056,"open":1040,"high":1040,"low":1040,"close":1040,"change":225,"percent_change":225,"volume":944,"transactions":9,"vwap":1040},"2025-09-24",{"date":1058,"open":1040,"high":1040,"low":1040,"close":1040,"change":769,"percent_change":770,"volume":960,"transactions":9,"vwap":1040},"2025-09-23",{"date":1060,"open":1061,"high":1061,"low":1061,"close":1061,"change":769,"percent_change":770,"volume":509,"transactions":9,"vwap":1061},"2025-09-22",10.245,{"date":1063,"open":1021,"high":1021,"low":1021,"close":1021,"change":233,"percent_change":1022,"volume":509,"transactions":9,"vwap":1021},"2025-09-19",{"date":1065,"open":1066,"high":1066,"low":1066,"close":1066,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1066},"2025-09-18",10.23,{"date":1068,"open":1066,"high":1066,"low":1066,"close":1066,"change":225,"percent_change":225,"volume":1069,"transactions":9,"vwap":1066},"2025-09-17",6000,{"date":1071,"open":1066,"high":1066,"low":1066,"close":1066,"change":233,"percent_change":1022,"volume":1072,"transactions":9,"vwap":1066},"2025-09-16",6100,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1075},"2025-09-15",10.21,{"date":1077,"open":1075,"high":1075,"low":1075,"close":1075,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1075},"2025-09-12",{"date":1079,"open":1075,"high":1075,"low":1075,"close":1075,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1075},"2025-09-11",{"date":1081,"open":1075,"high":1075,"low":1075,"close":1075,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1075},"2025-09-10",{"date":1083,"open":1075,"high":1075,"low":1075,"close":1075,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1075},"2025-09-09",{"date":1085,"open":1075,"high":1075,"low":1075,"close":1075,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1075},"2025-09-08",{"date":1087,"open":1075,"high":1075,"low":1075,"close":1075,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1075},"2025-09-05",{"date":1089,"open":1075,"high":1075,"low":1075,"close":1075,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1075},"2025-09-04",{"date":1091,"open":1075,"high":1075,"low":1075,"close":1075,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1075},"2025-09-03",{"date":1093,"open":1075,"high":1075,"low":1075,"close":1075,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1075},"2025-09-02",{"date":1095,"open":1075,"high":1075,"low":1075,"close":1075,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1075},"2025-08-29",{"date":1097,"open":1075,"high":1075,"low":1075,"close":1075,"change":453,"percent_change":668,"volume":1098,"transactions":9,"vwap":1075},"2025-08-28",14300,{"date":1100,"open":359,"high":359,"low":359,"close":359,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":359},"2025-08-27",{"date":1102,"open":359,"high":359,"low":359,"close":359,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":359},"2025-08-26",{"date":1104,"open":359,"high":359,"low":359,"close":359,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":359},"2025-08-25",{"date":1106,"open":359,"high":359,"low":359,"close":359,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":359},"2025-08-22",{"date":1108,"open":359,"high":359,"low":359,"close":359,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":359},"2025-08-21",{"date":1110,"open":359,"high":359,"low":359,"close":359,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":359},"2025-08-20",{"date":1112,"open":359,"high":359,"low":359,"close":359,"change":225,"percent_change":225,"volume":700,"transactions":9,"vwap":359},"2025-08-19",{"date":1114,"open":359,"high":359,"low":359,"close":359,"change":453,"percent_change":668,"volume":1115,"transactions":9,"vwap":359},"2025-08-18",12200,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1118},"2025-08-15",10.19,{"date":1120,"open":1118,"high":1118,"low":1118,"close":1118,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1118},"2025-08-14",{"date":1122,"open":1118,"high":1118,"low":1118,"close":1118,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1118},"2025-08-13",{"date":1124,"open":1118,"high":1118,"low":1118,"close":1118,"change":225,"percent_change":225,"volume":700,"transactions":9,"vwap":1118},"2025-08-12",{"date":1126,"open":1118,"high":1118,"low":1118,"close":1118,"change":225,"percent_change":225,"volume":750,"transactions":9,"vwap":1118},"2025-08-11",{"date":1128,"open":1118,"high":1118,"low":1118,"close":1118,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1118},"2025-08-08",{"date":1130,"open":1118,"high":1118,"low":1118,"close":1118,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1118},"2025-08-07",{"date":1132,"open":1118,"high":1118,"low":1118,"close":1118,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1118},"2025-08-06",{"date":1134,"open":1118,"high":1118,"low":1118,"close":1118,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1118},"2025-08-05",{"date":1136,"open":1118,"high":1118,"low":1118,"close":1118,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1118},"2025-08-04",{"date":1138,"open":1118,"high":1118,"low":1118,"close":1118,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1118},"2025-08-01",{"date":1140,"open":1118,"high":1118,"low":1118,"close":1118,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1118},"2025-07-31",{"date":1142,"open":1118,"high":1118,"low":1118,"close":1118,"change":1143,"percent_change":454,"volume":176,"transactions":9,"vwap":1118},"2025-07-30",0.009,{"date":1145,"open":1146,"high":1146,"low":1146,"close":1146,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1146},"2025-07-29",10.181,{"date":1148,"open":1146,"high":1146,"low":1146,"close":1146,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1146},"2025-07-28",{"date":1150,"open":1151,"high":1151,"low":1146,"close":1146,"change":1152,"percent_change":453,"volume":969,"transactions":9,"vwap":1146},"2025-07-25",10.183,0.001,{"date":1154,"open":1155,"high":1155,"low":1155,"close":1155,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1155},"2025-07-24",10.18,{"date":1157,"open":1155,"high":1155,"low":1155,"close":1155,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1155},"2025-07-23",{"date":1159,"open":1155,"high":1155,"low":1155,"close":1155,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1155},"2025-07-22",{"date":1161,"open":1155,"high":1155,"low":1155,"close":1155,"change":524,"percent_change":1162,"volume":526,"transactions":9,"vwap":1155},"2025-07-21",0.3,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1165},"2025-07-18",10.15,{"date":1167,"open":1165,"high":1165,"low":1165,"close":1165,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1165},"2025-07-17",{"date":1169,"open":1165,"high":1165,"low":1165,"close":1165,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1165},"2025-07-16",{"date":1171,"open":1165,"high":1165,"low":1165,"close":1165,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1165},"2025-07-15",{"date":1173,"open":1165,"high":1165,"low":1165,"close":1165,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1165},"2025-07-14",{"date":1175,"open":1165,"high":1165,"low":1165,"close":1165,"change":18,"percent_change":763,"volume":740,"transactions":9,"vwap":1165},"2025-07-11",{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1178},"2025-07-10",10.16,{"date":1180,"open":1178,"high":1178,"low":1178,"close":1178,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1178},"2025-07-09",{"date":1182,"open":1178,"high":1178,"low":1178,"close":1178,"change":225,"percent_change":225,"volume":1183,"transactions":9,"vwap":1178},"2025-07-08",74600,{"date":1185,"open":1165,"high":1178,"low":1165,"close":1178,"change":884,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1178},"2025-07-07",0.15,8100,{"date":1189,"open":1165,"high":1165,"low":1190,"close":1190,"change":769,"percent_change":770,"volume":1191,"transactions":9,"vwap":1190},"2025-07-03",10.145,5500,{"date":1193,"open":1165,"high":1165,"low":1165,"close":1165,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1165},"2025-07-02",{"date":1195,"open":1196,"high":1165,"low":1197,"close":1165,"change":537,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1165},"2025-07-01",10.13,10.12,0.4,126500,{"date":1201,"open":1202,"high":1202,"low":1202,"close":1202,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1202},"2025-06-30",10.11,{"date":1204,"open":1202,"high":1202,"low":1202,"close":1202,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1202},"2025-06-27",{"date":1206,"open":1202,"high":1202,"low":1202,"close":1202,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1202},"2025-06-26",{"date":1208,"open":1202,"high":1202,"low":1202,"close":1202,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1202},"2025-06-25",{"date":1210,"open":1202,"high":1202,"low":1202,"close":1202,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1202},"2025-06-24",{"date":1212,"open":1202,"high":1202,"low":1202,"close":1202,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1202},"2025-06-23",{"date":1214,"open":1202,"high":1202,"low":1202,"close":1202,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1202},"2025-06-20",{"date":1216,"open":1202,"high":1202,"low":1202,"close":1202,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1202},"2025-06-18",{"date":1218,"open":1202,"high":1202,"low":1202,"close":1202,"change":453,"percent_change":668,"volume":176,"transactions":9,"vwap":1202},"2025-06-17",{"date":1220,"open":1221,"high":1221,"low":1221,"close":1221,"change":233,"percent_change":1022,"volume":1222,"transactions":9,"vwap":1221},"2025-06-16",10.1,19400,{"date":1224,"open":1225,"high":1225,"low":1225,"close":1225,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1225},"2025-06-13",10.08,{"date":1227,"open":1225,"high":1225,"low":1225,"close":1225,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1225},"2025-06-12",{"date":1229,"open":1225,"high":1225,"low":1225,"close":1225,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1225},"2025-06-11",{"date":1231,"open":1225,"high":1225,"low":1225,"close":1225,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1225},"2025-06-10",{"date":1233,"open":1225,"high":1225,"low":1225,"close":1225,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1225},"2025-06-09",{"date":1235,"open":1225,"high":1225,"low":1225,"close":1225,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1225},"2025-06-06",{"date":1237,"open":1225,"high":1225,"low":1225,"close":1225,"change":1238,"percent_change":1239,"volume":700,"transactions":9,"vwap":1225},"2025-06-05",-0.006,-0.06,{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1242},"2025-06-04",10.086,{"date":1244,"open":1242,"high":1242,"low":1242,"close":1242,"change":1245,"percent_change":255,"volume":1011,"transactions":9,"vwap":1242},"2025-06-03",0.006,{"date":1247,"open":1225,"high":1225,"low":1225,"close":1225,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1225},"2025-06-02",{"date":1249,"open":1225,"high":1225,"low":1225,"close":1225,"change":225,"percent_change":225,"volume":175,"transactions":9,"vwap":1225},"2025-05-30",{"date":1251,"open":1225,"high":1225,"low":1225,"close":1225,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1225},"2025-05-29",{"date":1253,"open":1225,"high":1225,"low":1225,"close":1225,"change":233,"percent_change":1022,"volume":509,"transactions":9,"vwap":1225},"2025-05-28",{"date":1255,"open":189,"high":189,"low":189,"close":189,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":189},"2025-05-27",{"date":1257,"open":189,"high":189,"low":189,"close":189,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":189},"2025-05-23",{"date":1259,"open":189,"high":189,"low":189,"close":189,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":189},"2025-05-22",{"date":1261,"open":189,"high":189,"low":189,"close":189,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":189},"2025-05-21",{"date":1263,"open":189,"high":189,"low":189,"close":189,"change":225,"percent_change":225,"volume":700,"transactions":9,"vwap":189},"2025-05-20",{"date":1265,"open":189,"high":189,"low":189,"close":189,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":189},"2025-05-19",{"date":1267,"open":189,"high":189,"low":189,"close":189,"change":756,"percent_change":1268,"volume":509,"transactions":9,"vwap":189},"2025-05-16",-0.2,{"date":1270,"open":1225,"high":1225,"low":1225,"close":1225,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1225},"2025-05-15",{"date":1272,"open":1225,"high":1225,"low":1225,"close":1225,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1225},"2025-05-14",{"date":1274,"open":1225,"high":1225,"low":1225,"close":1225,"change":537,"percent_change":1198,"volume":750,"transactions":9,"vwap":1225},"2025-05-13",{"date":1276,"open":1277,"high":1277,"low":1277,"close":1277,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1277},"2025-05-12",10.04,{"date":1279,"open":1277,"high":1277,"low":1277,"close":1277,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1277},"2025-05-09",{"date":1281,"open":1277,"high":1277,"low":1277,"close":1277,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1277},"2025-05-08",{"date":1283,"open":1277,"high":1277,"low":1277,"close":1277,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1277},"2025-05-07",{"date":1285,"open":1277,"high":1277,"low":1277,"close":1277,"change":225,"percent_change":225,"volume":700,"transactions":9,"vwap":1277},"2025-05-06",{"date":1287,"open":1277,"high":1277,"low":1277,"close":1277,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1277},"2025-05-05",{"date":1289,"open":1290,"high":1290,"low":1277,"close":1277,"change":524,"percent_change":1162,"volume":176,"transactions":9,"vwap":1277},"2025-05-02",10.07,{"date":1292,"open":1293,"high":1293,"low":1293,"close":1293,"change":172,"percent_change":264,"volume":578,"transactions":9,"vwap":1293},"2025-05-01",10.01,{"date":1295,"open":1296,"high":1277,"low":1296,"close":1277,"change":453,"percent_change":668,"volume":1297,"transactions":9,"vwap":1277},"2025-04-30",10.03,154200,{"date":1299,"open":1300,"high":1296,"low":1300,"close":1296,"change":254,"percent_change":397,"volume":1301,"transactions":9,"vwap":1296},"2025-04-29",10.02,21100,{"date":1303,"open":1304,"high":1304,"low":1304,"close":1304,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1304},"2025-04-28",10.025,{"date":1306,"open":1304,"high":1304,"low":1304,"close":1304,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1304},"2025-04-25",{"date":1308,"open":1304,"high":1304,"low":1304,"close":1304,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1304},"2025-04-24",{"date":1310,"open":1304,"high":1304,"low":1304,"close":1304,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1304},"2025-04-23",{"date":1312,"open":1304,"high":1304,"low":1293,"close":1304,"change":1313,"percent_change":1314,"volume":713,"transactions":9,"vwap":1304},"2025-04-22",0.025,0.25,{"date":1316,"open":1317,"high":1317,"low":1317,"close":1317,"change":225,"percent_change":225,"volume":176,"transactions":9,"vwap":1317},"2025-04-21",10,{"date":1319,"open":1317,"high":1317,"low":1317,"close":1317,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1317},"2025-04-17",{"date":1321,"open":1317,"high":1317,"low":1317,"close":1317,"change":18,"percent_change":763,"volume":713,"transactions":9,"vwap":1317},"2025-04-16",{"date":1323,"open":1300,"high":1300,"low":1293,"close":1293,"change":453,"percent_change":668,"volume":517,"transactions":9,"vwap":1293},"2025-04-15",{"date":1325,"open":1326,"high":1277,"low":1317,"close":1317,"change":18,"percent_change":763,"volume":1002,"transactions":9,"vwap":1317},"2025-04-14",10.0050001,{"date":1328,"open":1300,"high":1300,"low":1293,"close":1293,"change":18,"percent_change":763,"volume":806,"transactions":9,"vwap":1293},"2025-04-11",{"date":1330,"open":1331,"high":1332,"low":1331,"close":1300,"change":537,"percent_change":1198,"volume":757,"transactions":9,"vwap":1300},"2025-04-10",9.96,10.45,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2025-04-09",9.98,-0.034,-0.34,4700,{"date":1340,"open":1296,"high":1296,"low":1335,"close":1341,"change":1342,"percent_change":1343,"volume":526,"transactions":9,"vwap":1341},"2025-04-08",10.014,0.034,0.34,{"date":1345,"open":1335,"high":1335,"low":1335,"close":1335,"change":1239,"percent_change":1346,"volume":509,"transactions":9,"vwap":1335},"2025-04-07",-0.6,{"date":1348,"open":1277,"high":1277,"low":1277,"close":1277,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1277},"2025-04-04",{"date":1350,"open":1277,"high":1277,"low":1277,"close":1277,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1277},"2025-04-03",{"date":1352,"open":1277,"high":1277,"low":1277,"close":1277,"change":225,"percent_change":225,"volume":225,"transactions":9,"vwap":1277},"2025-04-02",{"date":1354,"open":1355,"high":1277,"low":1355,"close":1277,"change":255,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1277},"2025-04-01",9.99,0.6,50300,{"date":1359,"open":1335,"high":1355,"low":1335,"close":1335,"change":225,"percent_change":225,"volume":1360,"transactions":9,"vwap":1335},"2025-03-31",46500,{"date":1362,"open":1335,"high":1335,"low":1335,"close":1335,"change":225,"percent_change":225,"volume":1363,"transactions":9,"vwap":1335},"2025-03-28",22500,{"date":1365,"open":1335,"high":1335,"low":1335,"close":1335,"change":225,"percent_change":225,"volume":1366,"transactions":9,"vwap":1335},"2025-03-27",52600,{"date":1368,"open":1369,"high":1335,"low":1369,"close":1335,"change":453,"percent_change":668,"volume":1370,"transactions":9,"vwap":1335},"2025-03-26",9.975,689800,{"date":181,"open":1335,"high":1335,"low":1372,"close":1372,"change":18,"percent_change":763,"volume":1373,"transactions":9,"vwap":1372},9.97,11100]