[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIMA":3,"homepage-market-summary":30,"stock-historical-SIMA":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SIMA","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},"SIM Acquisition Corp. I Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","SIM Acquisition Corp I is a blank check company.","Miami, FL",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":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},11.5,11.01,11.53,10.92,11.455,0.045,0.39,5691.56,91,11.1092,12.9,10.1,28512.12315645652,50,2998,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":13,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},40419,14752885.325985,12.97,"2025-03-27",[184,185,194,204,212,221,227,234,241,247,256,264,274,281,289,298,307,316,324,330,335,342,347,353,359,363,369,375,381,387,392,398,405,409,414,419,423,428,430,432,434,437,439,442,444,448,452,455,458,463,468,470,472,475,477,480,483,486,490,492,495,499,501,504,506,510,514,518,522,529,532,535,538,541,544,548,553,559,565,571,577,584,589,594,598,602,604,610,615,620,625,630,634,637,639,641,643,647,650,653,655,657,661,665,669,673,675,678,680,683,686,689,692,694,698,701,703,705,708,711,713,715,719,721,723,725,727,730,734,736,739,741,743,745,748,753,756,758,760,762,764,766,768,770,773,776,780,784,786,790,793,797,802,805,809,811,814,816,818,822,825,828,830,832,834,837,839,842,845,849,852,854,856,858,861,866,868,870,872,874,876,878,880,883,885,888,892,895,898,900,903,906,908,910,912,915,918,920,924,927,931,935,939,944,947,950,953,956,958,960,962,965,968,974,976,978,980,982,984,986,988,992,994,998,1001,1003,1006,1008,1012,1014,1017,1022,1024,1026,1028,1030,1032,1036,1038,1040,1044,1047,1050,1053,1056,1058,1060,1062,1066,1069,1072,1074,1077,1079,1082,1085,1088,1090,1092,1094,1096,1099,1101,1103,1105,1108,1114,1118,1120,1122,1125,1128,1132,1136,1139,1141,1145,1147,1150,1154,1157,1159,1161,1163,1165,1168,1170,1172,1175,1177,1179,1181,1183,1186,1188,1190,1193,1197,1199,1202,1205,1209,1211,1213,1216,1219,1223,1227,1230,1232,1236,1238,1242,1244,1246,1252,1255,1259,1262,1264,1267,1270,1273,1277,1281,1284,1286,1289,1293,1296,1300,1302,1306,1310,1312,1316,1318,1323,1326,1329,1333,1336,1341,1344,1346,1348,1352,1355,1359,1362,1367,1372,1375,1379,1382,1386,1390,1394,1396,1400,1402,1404,1406,1408,1411],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":19,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",11.19,10.9699,0.075,0.66,2672,47,11.0179,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",11.07,11.38,11.005,0.28,2.52,1706,27,11.0927,{"date":205,"open":206,"high":207,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":51,"vwap":211},"2026-10-05",10.9,11.1,0.13,1.19,12487,11.0333,{"date":213,"open":18,"high":214,"low":215,"close":214,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",10.97,10.86,0.05,0.46,3094,29,10.8767,{"date":222,"open":215,"high":18,"low":215,"close":18,"change":223,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",0,2387,25,10.8649,{"date":228,"open":18,"high":18,"low":215,"close":18,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",-0.01,-0.09,581.5787,20,10.891,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":229,"percent_change":230,"volume":239,"transactions":202,"vwap":240},"2026-09-23",10.94,10.85,10.93,11096,10.8555,{"date":242,"open":237,"high":236,"low":237,"close":236,"change":20,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",0.41,1283,26,10.8611,{"date":248,"open":249,"high":250,"low":237,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":23,"vwap":255},"2026-09-21",10.925,10.99,10.895,-0.105,-0.95,22133.005484,10.8722,{"date":257,"open":249,"high":187,"low":249,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-17",11,-0.08,-0.72,3617,54,10.9737,{"date":265,"open":258,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-15",11.115,10.965,11.08,-0.02,-0.18,5713,38,11.0019,{"date":275,"open":207,"high":207,"low":276,"close":207,"change":67,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-14",10.8999,-0.45,9984,61,10.9472,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-11",11.15,0.125,1.13,666,23,11.1287,{"date":290,"open":206,"high":291,"low":206,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-09",11.0625,11.025,-0.175,-1.56,6347,93,11.0125,{"date":299,"open":300,"high":301,"low":214,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-08",10.98,11.2,0.07,0.63,2014,36,11.014,{"date":308,"open":309,"high":310,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-02",10.96,11.13,-0.07,-0.63,3661.35,60,11.0119,{"date":317,"open":237,"high":318,"low":237,"close":301,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-01",11.49,0.22,2,3257,58,11.1254,{"date":325,"open":236,"high":258,"low":249,"close":300,"change":326,"percent_change":327,"volume":328,"transactions":322,"vwap":329},"2026-08-31",0.03,0.27,3441.718085,10.9551,{"date":331,"open":215,"high":332,"low":215,"close":332,"change":269,"percent_change":270,"volume":333,"transactions":225,"vwap":334},"2026-08-27",10.95,939,10.8988,{"date":336,"open":215,"high":214,"low":215,"close":214,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-26",0.02,0.18,822,30,10.9011,{"date":343,"open":237,"high":332,"low":237,"close":332,"change":223,"percent_change":223,"volume":344,"transactions":345,"vwap":346},"2026-08-25",511.287282,37,10.9405,{"date":348,"open":349,"high":332,"low":349,"close":332,"change":337,"percent_change":338,"volume":350,"transactions":351,"vwap":352},"2026-08-24",10.79,2097.956482,35,10.8683,{"date":354,"open":215,"high":300,"low":237,"close":238,"change":67,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-08-21",-0.46,17293.364,157,10.9167,{"date":360,"open":237,"high":300,"low":237,"close":300,"change":229,"percent_change":230,"volume":361,"transactions":225,"vwap":362},"2026-08-20",278.805952,10.9288,{"date":364,"open":215,"high":250,"low":215,"close":250,"change":365,"percent_change":366,"volume":367,"transactions":287,"vwap":368},"2026-08-19",0.01,0.09,1268,10.8845,{"date":370,"open":215,"high":300,"low":371,"close":300,"change":229,"percent_change":230,"volume":372,"transactions":373,"vwap":374},"2026-08-17",10.8501,1566,24,10.9005,{"date":376,"open":238,"high":250,"low":18,"close":250,"change":377,"percent_change":378,"volume":379,"transactions":373,"vwap":380},"2026-08-14",0.06,0.55,2575,10.9401,{"date":382,"open":383,"high":238,"low":383,"close":238,"change":223,"percent_change":223,"volume":384,"transactions":385,"vwap":386},"2026-08-13",10.89,266,12,10.9134,{"date":388,"open":237,"high":238,"low":237,"close":238,"change":229,"percent_change":230,"volume":389,"transactions":390,"vwap":391},"2026-08-12",285,16,10.8979,{"date":393,"open":215,"high":236,"low":215,"close":236,"change":394,"percent_change":395,"volume":396,"transactions":385,"vwap":397},"2026-08-04",0.04,0.37,267,10.9073,{"date":399,"open":400,"high":206,"low":400,"close":206,"change":401,"percent_change":402,"volume":403,"transactions":390,"vwap":404},"2026-08-03",10.869031,-0.04,-0.37,294,10.8814,{"date":406,"open":215,"high":236,"low":237,"close":236,"change":223,"percent_change":223,"volume":407,"transactions":373,"vwap":408},"2026-07-31",1020,10.8909,{"date":410,"open":411,"high":236,"low":215,"close":236,"change":223,"percent_change":223,"volume":412,"transactions":202,"vwap":413},"2026-07-29",10.8602,1859.7,10.8877,{"date":415,"open":251,"high":236,"low":237,"close":236,"change":223,"percent_change":223,"volume":416,"transactions":417,"vwap":418},"2026-07-28",4491,85,10.8842,{"date":420,"open":251,"high":236,"low":251,"close":236,"change":223,"percent_change":223,"volume":421,"transactions":219,"vwap":422},"2026-07-22",303,10.9122,{"date":424,"open":237,"high":236,"low":237,"close":236,"change":223,"percent_change":223,"volume":425,"transactions":426,"vwap":427},"2026-07-20",1058,86,10.8785,{"date":429,"open":236,"high":236,"low":236,"close":236,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":236},"2026-07-17",{"date":431,"open":236,"high":236,"low":236,"close":236,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":236},"2026-07-16",{"date":433,"open":236,"high":236,"low":236,"close":236,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":236},"2026-07-15",{"date":435,"open":251,"high":236,"low":251,"close":236,"change":223,"percent_change":223,"volume":436,"transactions":9,"vwap":236},"2026-07-14",300,{"date":438,"open":215,"high":236,"low":215,"close":236,"change":223,"percent_change":223,"volume":436,"transactions":9,"vwap":236},"2026-07-13",{"date":440,"open":441,"high":236,"low":441,"close":236,"change":223,"percent_change":223,"volume":436,"transactions":9,"vwap":236},"2026-07-10",10.81,{"date":443,"open":236,"high":236,"low":236,"close":236,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":236},"2026-07-09",{"date":445,"open":383,"high":236,"low":446,"close":236,"change":216,"percent_change":217,"volume":447,"transactions":9,"vwap":236},"2026-07-08",10.875,4600,{"date":449,"open":450,"high":383,"low":237,"close":383,"change":337,"percent_change":338,"volume":451,"transactions":9,"vwap":383},"2026-07-07",10.87,2500,{"date":453,"open":454,"high":454,"low":450,"close":450,"change":223,"percent_change":223,"volume":436,"transactions":9,"vwap":450},"2026-07-06",10.88,{"date":456,"open":457,"high":450,"low":457,"close":450,"change":223,"percent_change":223,"volume":436,"transactions":9,"vwap":450},"2026-07-02",10.855,{"date":459,"open":460,"high":206,"low":460,"close":450,"change":461,"percent_change":311,"volume":462,"transactions":9,"vwap":450},"2026-07-01",10.84,-0.008,1400,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":269,"volume":467,"transactions":9,"vwap":465},"2026-06-30",10.878,-0.002,600,{"date":469,"open":383,"high":383,"low":237,"close":454,"change":229,"percent_change":230,"volume":177,"transactions":9,"vwap":454},"2026-06-29",{"date":471,"open":237,"high":383,"low":237,"close":383,"change":337,"percent_change":338,"volume":467,"transactions":9,"vwap":383},"2026-06-26",{"date":473,"open":215,"high":383,"low":237,"close":450,"change":269,"percent_change":270,"volume":474,"transactions":9,"vwap":450},"2026-06-25",2900,{"date":476,"open":215,"high":383,"low":215,"close":383,"change":223,"percent_change":223,"volume":467,"transactions":9,"vwap":383},"2026-06-24",{"date":478,"open":383,"high":383,"low":383,"close":383,"change":223,"percent_change":223,"volume":479,"transactions":9,"vwap":383},"2026-06-23",200,{"date":481,"open":383,"high":383,"low":383,"close":383,"change":223,"percent_change":223,"volume":482,"transactions":9,"vwap":383},"2026-06-22",100,{"date":484,"open":383,"high":383,"low":383,"close":383,"change":394,"percent_change":395,"volume":485,"transactions":9,"vwap":383},"2026-06-18",500,{"date":487,"open":454,"high":383,"low":237,"close":237,"change":173,"percent_change":488,"volume":489,"transactions":9,"vwap":237},"2026-06-17",-0.28,2700,{"date":491,"open":215,"high":206,"low":237,"close":454,"change":229,"percent_change":230,"volume":462,"transactions":9,"vwap":454},"2026-06-16",{"date":493,"open":446,"high":383,"low":237,"close":383,"change":223,"percent_change":223,"volume":494,"transactions":9,"vwap":383},"2026-06-15",8800,{"date":496,"open":383,"high":383,"low":497,"close":383,"change":223,"percent_change":223,"volume":498,"transactions":9,"vwap":383},"2026-06-12",10.852,6200,{"date":500,"open":383,"high":383,"low":383,"close":383,"change":337,"percent_change":338,"volume":436,"transactions":9,"vwap":383},"2026-06-11",{"date":502,"open":237,"high":383,"low":460,"close":450,"change":229,"percent_change":230,"volume":503,"transactions":9,"vwap":450},"2026-06-10",58000,{"date":505,"open":454,"high":454,"low":215,"close":454,"change":223,"percent_change":223,"volume":467,"transactions":9,"vwap":454},"2026-06-09",{"date":507,"open":237,"high":454,"low":508,"close":454,"change":326,"percent_change":199,"volume":509,"transactions":9,"vwap":454},"2026-06-08",10.77,53500,{"date":511,"open":460,"high":237,"low":512,"close":237,"change":337,"percent_change":338,"volume":513,"transactions":9,"vwap":237},"2026-06-05",10.83,7400,{"date":515,"open":516,"high":460,"low":516,"close":512,"change":229,"percent_change":230,"volume":517,"transactions":9,"vwap":512},"2026-06-04",10.75,11500,{"date":519,"open":460,"high":460,"low":460,"close":460,"change":520,"percent_change":521,"volume":467,"transactions":9,"vwap":460},"2026-06-03",0.065,0.6,{"date":523,"open":508,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":177,"transactions":9,"vwap":526},"2026-06-02",10.8,10.76,10.775,-0.025,-0.23,{"date":530,"open":525,"high":524,"low":525,"close":524,"change":394,"percent_change":395,"volume":531,"transactions":9,"vwap":524},"2026-06-01",13900,{"date":533,"open":534,"high":534,"low":525,"close":525,"change":173,"percent_change":488,"volume":467,"transactions":9,"vwap":525},"2026-05-29",10.78,{"date":536,"open":525,"high":349,"low":525,"close":349,"change":229,"percent_change":230,"volume":537,"transactions":9,"vwap":349},"2026-05-28",28300,{"date":539,"open":525,"high":524,"low":525,"close":524,"change":326,"percent_change":199,"volume":540,"transactions":9,"vwap":524},"2026-05-27",40100,{"date":542,"open":349,"high":349,"low":516,"close":508,"change":365,"percent_change":366,"volume":543,"transactions":9,"vwap":508},"2026-05-26",110200,{"date":545,"open":237,"high":546,"low":516,"close":525,"change":223,"percent_change":223,"volume":547,"transactions":9,"vwap":525},"2026-05-22",10.91,5500,{"date":549,"open":550,"high":550,"low":516,"close":525,"change":551,"percent_change":294,"volume":552,"transactions":9,"vwap":525},"2026-05-21",11.3,-0.17,10700,{"date":554,"open":250,"high":555,"low":215,"close":238,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":238},"2026-05-20",11.02,0.17,1.58,4500,{"date":560,"open":258,"high":561,"low":525,"close":525,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":525},"2026-05-19",11.05,-0.48,-4.27,3300,{"date":566,"open":15,"high":15,"low":567,"close":568,"change":394,"percent_change":569,"volume":570,"transactions":9,"vwap":568},"2026-05-18",11.015,11.24,0.36,6400,{"date":572,"open":15,"high":573,"low":268,"close":301,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":301},"2026-05-15",11.6,-0.25,-2.18,9100,{"date":578,"open":206,"high":579,"low":206,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":580},"2026-05-14",11.7,11.45,0.45,4.09,6000,{"date":585,"open":586,"high":586,"low":332,"close":258,"change":587,"percent_change":151,"volume":588,"transactions":9,"vwap":258},"2026-05-13",11.347,0.08,800,{"date":590,"open":591,"high":591,"low":206,"close":18,"change":311,"percent_change":592,"volume":593,"transactions":9,"vwap":18},"2026-05-12",11.76,-0.64,1900,{"date":595,"open":214,"high":568,"low":546,"close":250,"change":366,"percent_change":596,"volume":597,"transactions":9,"vwap":250},"2026-05-11",0.83,700,{"date":599,"open":206,"high":600,"low":206,"close":206,"change":394,"percent_change":395,"volume":601,"transactions":9,"vwap":206},"2026-05-08",10.928,3500,{"date":603,"open":332,"high":332,"low":516,"close":215,"change":365,"percent_change":366,"volume":570,"transactions":9,"vwap":215},"2026-05-07",{"date":605,"open":17,"high":606,"low":237,"close":237,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":237},"2026-05-06",12.6,-0.4,-3.56,12900,{"date":611,"open":26,"high":612,"low":26,"close":612,"change":581,"percent_change":613,"volume":614,"transactions":9,"vwap":612},"2026-05-05",11.25,4.17,27300,{"date":616,"open":524,"high":524,"low":617,"close":524,"change":587,"percent_change":618,"volume":619,"transactions":9,"vwap":524},"2026-05-04",10.72,0.75,85500,{"date":621,"open":622,"high":25,"low":623,"close":617,"change":326,"percent_change":199,"volume":624,"transactions":9,"vwap":617},"2026-05-01",10.73,10.69,68700,{"date":626,"open":627,"high":623,"low":627,"close":623,"change":628,"percent_change":629,"volume":485,"transactions":9,"vwap":623},"2026-04-30",10.6,-0.06,-0.56,{"date":631,"open":632,"high":516,"low":632,"close":516,"change":326,"percent_change":199,"volume":633,"transactions":9,"vwap":516},"2026-04-29",10.61,2800,{"date":635,"open":534,"high":534,"low":617,"close":617,"change":67,"percent_change":355,"volume":636,"transactions":9,"vwap":617},"2026-04-28",1600,{"date":638,"open":508,"high":508,"low":508,"close":508,"change":223,"percent_change":223,"volume":479,"transactions":9,"vwap":508},"2026-04-27",{"date":640,"open":508,"high":508,"low":508,"close":508,"change":365,"percent_change":366,"volume":479,"transactions":9,"vwap":508},"2026-04-24",{"date":642,"open":525,"high":525,"low":525,"close":525,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":525},"2026-04-23",{"date":644,"open":516,"high":525,"low":516,"close":525,"change":377,"percent_change":645,"volume":646,"transactions":9,"vwap":525},"2026-04-22",0.56,1100,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":173,"percent_change":488,"volume":479,"transactions":9,"vwap":649},"2026-04-21",10.7,{"date":651,"open":622,"high":622,"low":622,"close":622,"change":223,"percent_change":223,"volume":652,"transactions":9,"vwap":622},"2026-04-20",400,{"date":654,"open":622,"high":622,"low":622,"close":622,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":622},"2026-04-17",{"date":656,"open":622,"high":622,"low":622,"close":622,"change":377,"percent_change":645,"volume":177,"transactions":9,"vwap":622},"2026-04-16",{"date":658,"open":534,"high":534,"low":659,"close":659,"change":628,"percent_change":629,"volume":660,"transactions":9,"vwap":659},"2026-04-15",10.67,1800,{"date":662,"open":663,"high":663,"low":632,"close":622,"change":223,"percent_change":223,"volume":664,"transactions":9,"vwap":622},"2026-04-14",11.355,9500,{"date":666,"open":622,"high":622,"low":667,"close":622,"change":365,"percent_change":366,"volume":668,"transactions":9,"vwap":622},"2026-04-13",10.695,607400,{"date":670,"open":622,"high":622,"low":671,"close":617,"change":223,"percent_change":223,"volume":672,"transactions":9,"vwap":617},"2026-04-10",10.71,175200,{"date":674,"open":617,"high":617,"low":617,"close":617,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":617},"2026-04-09",{"date":676,"open":677,"high":617,"low":671,"close":617,"change":229,"percent_change":230,"volume":646,"transactions":9,"vwap":617},"2026-04-08",10.714,{"date":679,"open":622,"high":622,"low":622,"close":622,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":622},"2026-04-07",{"date":681,"open":622,"high":622,"low":622,"close":622,"change":223,"percent_change":223,"volume":682,"transactions":9,"vwap":622},"2026-04-06",17400,{"date":684,"open":622,"high":622,"low":622,"close":622,"change":365,"percent_change":366,"volume":685,"transactions":9,"vwap":622},"2026-04-02",56400,{"date":687,"open":622,"high":622,"low":617,"close":617,"change":223,"percent_change":223,"volume":688,"transactions":9,"vwap":617},"2026-04-01",836400,{"date":690,"open":671,"high":622,"low":671,"close":617,"change":365,"percent_change":366,"volume":691,"transactions":9,"vwap":617},"2026-03-31",2229200,{"date":693,"open":671,"high":671,"low":671,"close":671,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":671},"2026-03-30",{"date":695,"open":696,"high":671,"low":659,"close":671,"change":223,"percent_change":223,"volume":697,"transactions":9,"vwap":671},"2026-03-27",10.68,4900,{"date":699,"open":696,"high":671,"low":696,"close":671,"change":223,"percent_change":223,"volume":700,"transactions":9,"vwap":671},"2026-03-26",1200,{"date":702,"open":649,"high":671,"low":649,"close":671,"change":223,"percent_change":223,"volume":646,"transactions":9,"vwap":671},"2026-03-25",{"date":704,"open":696,"high":671,"low":659,"close":671,"change":326,"percent_change":199,"volume":601,"transactions":9,"vwap":671},"2026-03-24",{"date":706,"open":659,"high":649,"low":659,"close":696,"change":401,"percent_change":402,"volume":707,"transactions":9,"vwap":696},"2026-03-23",7300,{"date":709,"open":659,"high":617,"low":659,"close":617,"change":229,"percent_change":230,"volume":710,"transactions":9,"vwap":617},"2026-03-20",50100,{"date":712,"open":622,"high":622,"low":622,"close":622,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":622},"2026-03-19",{"date":714,"open":622,"high":622,"low":622,"close":622,"change":223,"percent_change":223,"volume":28,"transactions":9,"vwap":622},"2026-03-18",{"date":716,"open":717,"high":622,"low":718,"close":622,"change":223,"percent_change":223,"volume":564,"transactions":9,"vwap":622},"2026-03-17",10.673,10.66,{"date":720,"open":622,"high":622,"low":622,"close":622,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":622},"2026-03-16",{"date":722,"open":622,"high":622,"low":622,"close":622,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":622},"2026-03-13",{"date":724,"open":622,"high":622,"low":622,"close":622,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":622},"2026-03-12",{"date":726,"open":622,"high":622,"low":622,"close":622,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":622},"2026-03-11",{"date":728,"open":659,"high":622,"low":659,"close":622,"change":377,"percent_change":645,"volume":729,"transactions":9,"vwap":622},"2026-03-10",74500,{"date":731,"open":659,"high":659,"low":659,"close":659,"change":732,"percent_change":733,"volume":436,"transactions":9,"vwap":659},"2026-03-09",-0.11,-1.02,{"date":735,"open":696,"high":534,"low":696,"close":534,"change":326,"percent_change":199,"volume":436,"transactions":9,"vwap":534},"2026-03-06",{"date":737,"open":516,"high":516,"low":516,"close":516,"change":229,"percent_change":230,"volume":738,"transactions":9,"vwap":516},"2026-03-05",900,{"date":740,"open":525,"high":525,"low":525,"close":525,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":525},"2026-03-04",{"date":742,"open":525,"high":525,"low":525,"close":525,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":525},"2026-03-03",{"date":744,"open":696,"high":525,"low":659,"close":525,"change":229,"percent_change":230,"volume":588,"transactions":9,"vwap":525},"2026-03-02",{"date":746,"open":508,"high":508,"low":508,"close":508,"change":20,"percent_change":747,"volume":482,"transactions":9,"vwap":508},"2026-02-27",0.42,{"date":749,"open":508,"high":508,"low":623,"close":750,"change":751,"percent_change":216,"volume":752,"transactions":9,"vwap":750},"2026-02-26",10.725,0.005,525400,{"date":754,"open":623,"high":617,"low":623,"close":617,"change":365,"percent_change":366,"volume":755,"transactions":9,"vwap":617},"2026-02-25",23100,{"date":757,"open":671,"high":671,"low":671,"close":671,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":671},"2026-02-24",{"date":759,"open":671,"high":671,"low":671,"close":671,"change":223,"percent_change":223,"volume":177,"transactions":9,"vwap":671},"2026-02-23",{"date":761,"open":671,"high":671,"low":671,"close":671,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":671},"2026-02-20",{"date":763,"open":671,"high":671,"low":671,"close":671,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":671},"2026-02-19",{"date":765,"open":671,"high":671,"low":671,"close":671,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":671},"2026-02-18",{"date":767,"open":508,"high":508,"low":671,"close":671,"change":326,"percent_change":199,"volume":564,"transactions":9,"vwap":671},"2026-02-17",{"date":769,"open":696,"high":696,"low":696,"close":696,"change":223,"percent_change":223,"volume":258,"transactions":9,"vwap":696},"2026-02-13",{"date":771,"open":659,"high":696,"low":659,"close":696,"change":365,"percent_change":366,"volume":772,"transactions":9,"vwap":696},"2026-02-12",42700,{"date":774,"open":696,"high":696,"low":659,"close":659,"change":223,"percent_change":223,"volume":775,"transactions":9,"vwap":659},"2026-02-11",7700,{"date":777,"open":778,"high":696,"low":778,"close":659,"change":259,"percent_change":96,"volume":779,"transactions":9,"vwap":659},"2026-02-10",10.65,13700,{"date":781,"open":516,"high":516,"low":516,"close":516,"change":782,"percent_change":783,"volume":738,"transactions":9,"vwap":516},"2026-02-09",0.14,1.32,{"date":785,"open":632,"high":632,"low":632,"close":632,"change":173,"percent_change":488,"volume":597,"transactions":9,"vwap":632},"2026-02-06",{"date":787,"open":778,"high":778,"low":788,"close":788,"change":401,"percent_change":402,"volume":789,"transactions":9,"vwap":788},"2026-02-05",10.64,2000,{"date":791,"open":696,"high":696,"low":696,"close":696,"change":792,"percent_change":73,"volume":652,"transactions":9,"vwap":696},"2026-02-04",0.035,{"date":794,"open":795,"high":795,"low":795,"close":795,"change":796,"percent_change":782,"volume":467,"transactions":9,"vwap":795},"2026-02-03",10.645,0.015,{"date":798,"open":627,"high":799,"low":627,"close":799,"change":337,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-02-02",10.63,0.19,2100,{"date":803,"open":627,"high":632,"low":627,"close":632,"change":365,"percent_change":366,"volume":804,"transactions":9,"vwap":632},"2026-01-30",1700,{"date":806,"open":632,"high":807,"low":627,"close":627,"change":229,"percent_change":230,"volume":808,"transactions":9,"vwap":627},"2026-01-29",10.615,1500,{"date":810,"open":632,"high":632,"low":632,"close":632,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":632},"2026-01-28",{"date":812,"open":813,"high":632,"low":813,"close":632,"change":269,"percent_change":146,"volume":485,"transactions":9,"vwap":632},"2026-01-27",10.59,{"date":815,"open":799,"high":799,"low":799,"close":799,"change":223,"percent_change":223,"volume":467,"transactions":9,"vwap":799},"2026-01-26",{"date":817,"open":799,"high":799,"low":799,"close":799,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":799},"2026-01-23",{"date":819,"open":820,"high":799,"low":820,"close":799,"change":337,"percent_change":800,"volume":821,"transactions":9,"vwap":799},"2026-01-22",10.62,40200,{"date":823,"open":820,"high":820,"low":813,"close":632,"change":229,"percent_change":230,"volume":824,"transactions":9,"vwap":632},"2026-01-21",65300,{"date":826,"open":813,"high":820,"low":813,"close":820,"change":223,"percent_change":223,"volume":827,"transactions":9,"vwap":820},"2026-01-20",102400,{"date":829,"open":820,"high":820,"low":820,"close":820,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":820},"2026-01-16",{"date":831,"open":820,"high":820,"low":820,"close":820,"change":223,"percent_change":223,"volume":467,"transactions":9,"vwap":820},"2026-01-15",{"date":833,"open":820,"high":820,"low":820,"close":820,"change":223,"percent_change":223,"volume":801,"transactions":9,"vwap":820},"2026-01-14",{"date":835,"open":813,"high":820,"low":813,"close":820,"change":337,"percent_change":800,"volume":836,"transactions":9,"vwap":820},"2026-01-13",6600,{"date":838,"open":718,"high":718,"low":627,"close":627,"change":223,"percent_change":223,"volume":467,"transactions":9,"vwap":627},"2026-01-12",{"date":840,"open":627,"high":632,"low":627,"close":627,"change":337,"percent_change":800,"volume":841,"transactions":9,"vwap":627},"2026-01-09",129800,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":844},"2026-01-08",10.58,{"date":846,"open":847,"high":813,"low":847,"close":844,"change":365,"percent_change":366,"volume":848,"transactions":9,"vwap":844},"2026-01-07",10.56,183600,{"date":850,"open":851,"high":851,"low":851,"close":851,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":851},"2026-01-06",10.57,{"date":853,"open":851,"high":851,"low":851,"close":851,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":851},"2026-01-05",{"date":855,"open":851,"high":851,"low":851,"close":851,"change":269,"percent_change":146,"volume":462,"transactions":9,"vwap":851},"2026-01-02",{"date":857,"open":813,"high":813,"low":813,"close":813,"change":365,"percent_change":366,"volume":489,"transactions":9,"vwap":813},"2025-12-31",{"date":859,"open":844,"high":844,"low":844,"close":844,"change":860,"percent_change":67,"volume":177,"transactions":9,"vwap":844},"2025-12-30",-0.005,{"date":862,"open":863,"high":863,"low":863,"close":863,"change":864,"percent_change":865,"volume":482,"transactions":9,"vwap":863},"2025-12-29",10.585,0.025,0.24,{"date":867,"open":847,"high":847,"low":847,"close":847,"change":229,"percent_change":230,"volume":564,"transactions":9,"vwap":847},"2025-12-26",{"date":869,"open":851,"high":851,"low":851,"close":851,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":851},"2025-12-24",{"date":871,"open":851,"high":851,"low":851,"close":851,"change":223,"percent_change":223,"volume":177,"transactions":9,"vwap":851},"2025-12-23",{"date":873,"open":851,"high":851,"low":851,"close":851,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":851},"2025-12-22",{"date":875,"open":851,"high":851,"low":851,"close":851,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":851},"2025-12-19",{"date":877,"open":851,"high":851,"low":851,"close":851,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":851},"2025-12-18",{"date":879,"open":851,"high":851,"low":851,"close":851,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":851},"2025-12-17",{"date":881,"open":851,"high":851,"low":851,"close":851,"change":365,"percent_change":366,"volume":882,"transactions":9,"vwap":851},"2025-12-16",316000,{"date":884,"open":632,"high":632,"low":847,"close":847,"change":365,"percent_change":366,"volume":462,"transactions":9,"vwap":847},"2025-12-15",{"date":886,"open":887,"high":887,"low":887,"close":887,"change":229,"percent_change":230,"volume":588,"transactions":9,"vwap":887},"2025-12-12",10.55,{"date":889,"open":847,"high":847,"low":847,"close":847,"change":401,"percent_change":890,"volume":891,"transactions":9,"vwap":847},"2025-12-11",-0.38,9700,{"date":893,"open":851,"high":627,"low":851,"close":627,"change":792,"percent_change":73,"volume":894,"transactions":9,"vwap":627},"2025-12-10",10000,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":751,"percent_change":216,"volume":479,"transactions":9,"vwap":897},"2025-12-09",10.565,{"date":899,"open":847,"high":847,"low":847,"close":847,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":847},"2025-12-08",{"date":901,"open":847,"high":847,"low":847,"close":847,"change":365,"percent_change":366,"volume":902,"transactions":9,"vwap":847},"2025-12-05",12300,{"date":904,"open":851,"high":851,"low":887,"close":887,"change":223,"percent_change":223,"volume":905,"transactions":9,"vwap":887},"2025-12-04",3200,{"date":907,"open":887,"high":887,"low":887,"close":887,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":887},"2025-12-03",{"date":909,"open":887,"high":887,"low":887,"close":887,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":887},"2025-12-02",{"date":911,"open":887,"high":887,"low":887,"close":887,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":887},"2025-12-01",{"date":913,"open":887,"high":887,"low":887,"close":887,"change":527,"percent_change":914,"volume":436,"transactions":9,"vwap":887},"2025-11-28",-0.24,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":751,"percent_change":216,"volume":583,"transactions":9,"vwap":917},"2025-11-26",10.575,{"date":919,"open":851,"high":851,"low":851,"close":851,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":851},"2025-11-25",{"date":921,"open":851,"high":844,"low":851,"close":851,"change":922,"percent_change":311,"volume":923,"transactions":9,"vwap":851},"2025-11-24",-0.007,14900,{"date":925,"open":926,"high":926,"low":926,"close":926,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":926},"2025-11-21",10.577,{"date":928,"open":926,"high":926,"low":926,"close":926,"change":929,"percent_change":930,"volume":485,"transactions":9,"vwap":926},"2025-11-20",-0.063,-0.59,{"date":932,"open":627,"high":788,"low":627,"close":788,"change":366,"percent_change":933,"volume":934,"transactions":9,"vwap":788},"2025-11-19",0.85,4000,{"date":936,"open":887,"high":887,"low":887,"close":887,"change":937,"percent_change":938,"volume":436,"transactions":9,"vwap":887},"2025-11-18",-0.013,-0.12,{"date":940,"open":844,"high":844,"low":941,"close":941,"change":942,"percent_change":574,"volume":943,"transactions":9,"vwap":941},"2025-11-17",10.563,-0.027,3400,{"date":945,"open":813,"high":627,"low":813,"close":813,"change":365,"percent_change":366,"volume":946,"transactions":9,"vwap":813},"2025-11-14",22900,{"date":948,"open":844,"high":627,"low":844,"close":844,"change":223,"percent_change":223,"volume":949,"transactions":9,"vwap":844},"2025-11-13",53300,{"date":951,"open":844,"high":844,"low":844,"close":844,"change":216,"percent_change":952,"volume":482,"transactions":9,"vwap":844},"2025-11-12",0.47,{"date":954,"open":851,"high":851,"low":955,"close":955,"change":401,"percent_change":890,"volume":436,"transactions":9,"vwap":955},"2025-11-11",10.53,{"date":957,"open":851,"high":851,"low":851,"close":851,"change":223,"percent_change":223,"volume":697,"transactions":9,"vwap":851},"2025-11-10",{"date":959,"open":851,"high":851,"low":851,"close":851,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":851},"2025-11-07",{"date":961,"open":851,"high":851,"low":851,"close":851,"change":326,"percent_change":199,"volume":482,"transactions":9,"vwap":851},"2025-11-06",{"date":963,"open":964,"high":964,"low":964,"close":964,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":964},"2025-11-05",10.54,{"date":966,"open":851,"high":851,"low":964,"close":964,"change":326,"percent_change":967,"volume":462,"transactions":9,"vwap":964},"2025-11-04",0.29,{"date":969,"open":970,"high":964,"low":971,"close":972,"change":67,"percent_change":38,"volume":973,"transactions":9,"vwap":972},"2025-11-03",10.52,10.5,10.51,18500,{"date":975,"open":847,"high":847,"low":847,"close":847,"change":229,"percent_change":230,"volume":943,"transactions":9,"vwap":847},"2025-10-31",{"date":977,"open":851,"high":851,"low":851,"close":851,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":851},"2025-10-30",{"date":979,"open":851,"high":851,"low":851,"close":851,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":851},"2025-10-29",{"date":981,"open":851,"high":851,"low":851,"close":851,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":851},"2025-10-28",{"date":983,"open":964,"high":851,"low":964,"close":851,"change":337,"percent_change":800,"volume":467,"transactions":9,"vwap":851},"2025-10-27",{"date":985,"open":887,"high":887,"low":887,"close":887,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":887},"2025-10-24",{"date":987,"open":887,"high":887,"low":887,"close":887,"change":173,"percent_change":488,"volume":789,"transactions":9,"vwap":887},"2025-10-23",{"date":989,"open":851,"high":844,"low":990,"close":844,"change":365,"percent_change":366,"volume":991,"transactions":9,"vwap":844},"2025-10-22",10.48,32300,{"date":993,"open":851,"high":851,"low":851,"close":851,"change":223,"percent_change":223,"volume":789,"transactions":9,"vwap":851},"2025-10-21",{"date":995,"open":970,"high":851,"low":970,"close":851,"change":216,"percent_change":996,"volume":997,"transactions":9,"vwap":851},"2025-10-20",0.48,4800,{"date":999,"open":1000,"high":970,"low":1000,"close":970,"change":223,"percent_change":223,"volume":436,"transactions":9,"vwap":970},"2025-10-17",10.49,{"date":1002,"open":970,"high":970,"low":970,"close":970,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":970},"2025-10-16",{"date":1004,"open":851,"high":851,"low":990,"close":970,"change":67,"percent_change":38,"volume":1005,"transactions":9,"vwap":970},"2025-10-15",5400,{"date":1007,"open":844,"high":844,"low":851,"close":851,"change":223,"percent_change":223,"volume":789,"transactions":9,"vwap":851},"2025-10-14",{"date":1009,"open":813,"high":813,"low":851,"close":851,"change":302,"percent_change":1010,"volume":1011,"transactions":9,"vwap":851},"2025-10-13",0.67,5000,{"date":1013,"open":971,"high":971,"low":971,"close":971,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":971},"2025-10-10",{"date":1015,"open":971,"high":971,"low":971,"close":971,"change":337,"percent_change":800,"volume":1016,"transactions":9,"vwap":971},"2025-10-09",2300,{"date":1018,"open":1019,"high":1019,"low":990,"close":990,"change":173,"percent_change":1020,"volume":1021,"transactions":9,"vwap":990},"2025-10-08",10.605,-0.29,36400,{"date":1023,"open":847,"high":847,"low":972,"close":972,"change":173,"percent_change":488,"volume":633,"transactions":9,"vwap":972},"2025-10-07",{"date":1025,"open":964,"high":964,"low":964,"close":964,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":964},"2025-10-06",{"date":1027,"open":964,"high":964,"low":964,"close":964,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":964},"2025-10-03",{"date":1029,"open":964,"high":964,"low":964,"close":964,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":964},"2025-10-02",{"date":1031,"open":964,"high":964,"low":964,"close":964,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":964},"2025-10-01",{"date":1033,"open":971,"high":964,"low":1034,"close":964,"change":337,"percent_change":800,"volume":1035,"transactions":9,"vwap":964},"2025-09-30",10.475,10900,{"date":1037,"open":970,"high":970,"low":970,"close":970,"change":223,"percent_change":223,"volume":320,"transactions":9,"vwap":970},"2025-09-29",{"date":1039,"open":970,"high":970,"low":970,"close":970,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":970},"2025-09-26",{"date":1041,"open":955,"high":788,"low":1000,"close":970,"change":377,"percent_change":1042,"volume":1043,"transactions":9,"vwap":970},"2025-09-25",0.57,160300,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1046},"2025-09-24",10.46,{"date":1048,"open":972,"high":972,"low":1046,"close":1046,"change":365,"percent_change":52,"volume":1049,"transactions":9,"vwap":1046},"2025-09-23",5300,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1052},"2025-09-22",10.45,{"date":1054,"open":1046,"high":1046,"low":1052,"close":1052,"change":229,"percent_change":1055,"volume":710,"transactions":9,"vwap":1052},"2025-09-19",-0.1,{"date":1057,"open":1046,"high":1046,"low":1046,"close":1046,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1046},"2025-09-18",{"date":1059,"open":1046,"high":1046,"low":1046,"close":1046,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1046},"2025-09-17",{"date":1061,"open":1046,"high":1046,"low":1046,"close":1046,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1046},"2025-09-16",{"date":1063,"open":1046,"high":972,"low":1064,"close":1046,"change":527,"percent_change":914,"volume":1065,"transactions":9,"vwap":1046},"2025-09-15",10.41,38200,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":527,"percent_change":914,"volume":479,"transactions":9,"vwap":1068},"2025-09-12",10.485,{"date":1070,"open":990,"high":972,"low":990,"close":972,"change":377,"percent_change":1042,"volume":1071,"transactions":9,"vwap":972},"2025-09-11",5700,{"date":1073,"open":1052,"high":1052,"low":1052,"close":1052,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1052},"2025-09-10",{"date":1075,"open":1052,"high":1052,"low":1052,"close":1052,"change":223,"percent_change":223,"volume":1076,"transactions":9,"vwap":1052},"2025-09-09",161000,{"date":1078,"open":1052,"high":1052,"low":1052,"close":1052,"change":223,"percent_change":223,"volume":588,"transactions":9,"vwap":1052},"2025-09-08",{"date":1080,"open":1052,"high":1052,"low":1052,"close":1052,"change":365,"percent_change":52,"volume":1081,"transactions":9,"vwap":1052},"2025-09-05",119700,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1084},"2025-09-04",10.44,{"date":1086,"open":1084,"high":1046,"low":1084,"close":1084,"change":223,"percent_change":223,"volume":1087,"transactions":9,"vwap":1084},"2025-09-03",55500,{"date":1089,"open":1084,"high":1084,"low":1084,"close":1084,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1084},"2025-09-02",{"date":1091,"open":1084,"high":1084,"low":1084,"close":1084,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1084},"2025-08-29",{"date":1093,"open":1084,"high":1084,"low":1084,"close":1084,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1084},"2025-08-28",{"date":1095,"open":1084,"high":1084,"low":1084,"close":1084,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1084},"2025-08-27",{"date":1097,"open":1084,"high":1084,"low":1084,"close":1084,"change":223,"percent_change":223,"volume":1098,"transactions":9,"vwap":1084},"2025-08-26",150000,{"date":1100,"open":1084,"high":1084,"low":1084,"close":1084,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1084},"2025-08-25",{"date":1102,"open":1084,"high":1084,"low":1084,"close":1084,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1084},"2025-08-22",{"date":1104,"open":1084,"high":1084,"low":1084,"close":1084,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1084},"2025-08-21",{"date":1106,"open":1084,"high":1084,"low":1084,"close":1084,"change":223,"percent_change":223,"volume":1107,"transactions":9,"vwap":1084},"2025-08-20",101900,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1084,"change":1112,"percent_change":366,"volume":1113,"transactions":9,"vwap":1084},"2025-08-19",10.455,10.43,0.009,37500,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":270,"volume":789,"transactions":9,"vwap":1116},"2025-08-18",10.431,-0.019,{"date":1119,"open":1052,"high":1052,"low":1052,"close":1052,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1052},"2025-08-15",{"date":1121,"open":1052,"high":1052,"low":1052,"close":1052,"change":796,"percent_change":782,"volume":583,"transactions":9,"vwap":1052},"2025-08-14",{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":751,"percent_change":216,"volume":646,"transactions":9,"vwap":1124},"2025-08-13",10.435,{"date":1126,"open":1111,"high":1111,"low":1111,"close":1111,"change":223,"percent_change":223,"volume":1127,"transactions":9,"vwap":1111},"2025-08-12",6100,{"date":1129,"open":1130,"high":1111,"low":1130,"close":1111,"change":223,"percent_change":223,"volume":1131,"transactions":9,"vwap":1111},"2025-08-11",10.42,473100,{"date":1133,"open":1111,"high":1111,"low":1111,"close":1111,"change":1134,"percent_change":173,"volume":1135,"transactions":9,"vwap":1111},"2025-08-08",-0.003,801400,{"date":1137,"open":1138,"high":1138,"low":1138,"close":1138,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1138},"2025-08-07",10.433,{"date":1140,"open":1138,"high":1138,"low":1138,"close":1138,"change":365,"percent_change":52,"volume":436,"transactions":9,"vwap":1138},"2025-08-06",{"date":1142,"open":1143,"high":1143,"low":1143,"close":1143,"change":1144,"percent_change":732,"volume":177,"transactions":9,"vwap":1143},"2025-08-05",10.423,-0.012,{"date":1146,"open":1124,"high":1124,"low":1124,"close":1124,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1124},"2025-08-04",{"date":1148,"open":1124,"high":1124,"low":1124,"close":1124,"change":1149,"percent_change":326,"volume":801,"transactions":9,"vwap":1124},"2025-08-01",0.003,{"date":1151,"open":1152,"high":1152,"low":1152,"close":1152,"change":1153,"percent_change":168,"volume":601,"transactions":9,"vwap":1152},"2025-07-31",10.432,0.012,{"date":1155,"open":1130,"high":1130,"low":1130,"close":1130,"change":223,"percent_change":223,"volume":1156,"transactions":9,"vwap":1130},"2025-07-30",6,{"date":1158,"open":1130,"high":1130,"low":1130,"close":1130,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1130},"2025-07-29",{"date":1160,"open":1130,"high":1130,"low":1130,"close":1130,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1130},"2025-07-28",{"date":1162,"open":1130,"high":1130,"low":1130,"close":1130,"change":229,"percent_change":1055,"volume":588,"transactions":9,"vwap":1130},"2025-07-25",{"date":1164,"open":1111,"high":1111,"low":1111,"close":1111,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1111},"2025-07-24",{"date":1166,"open":1084,"high":1084,"low":1111,"close":1111,"change":269,"percent_change":146,"volume":1167,"transactions":9,"vwap":1111},"2025-07-23",49300,{"date":1169,"open":1052,"high":1052,"low":1052,"close":1052,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1052},"2025-07-22",{"date":1171,"open":1111,"high":1052,"low":1111,"close":1052,"change":337,"percent_change":800,"volume":664,"transactions":9,"vwap":1052},"2025-07-21",{"date":1173,"open":1084,"high":1084,"low":1111,"close":1111,"change":223,"percent_change":223,"volume":1174,"transactions":9,"vwap":1111},"2025-07-18",53400,{"date":1176,"open":1111,"high":1111,"low":1111,"close":1111,"change":223,"percent_change":223,"volume":1156,"transactions":9,"vwap":1111},"2025-07-17",{"date":1178,"open":1111,"high":1111,"low":1111,"close":1111,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1111},"2025-07-16",{"date":1180,"open":1111,"high":1111,"low":1111,"close":1111,"change":223,"percent_change":223,"volume":1098,"transactions":9,"vwap":1111},"2025-07-15",{"date":1182,"open":1111,"high":1111,"low":1111,"close":1111,"change":223,"percent_change":223,"volume":1156,"transactions":9,"vwap":1111},"2025-07-14",{"date":1184,"open":1130,"high":1111,"low":1130,"close":1111,"change":365,"percent_change":52,"volume":1185,"transactions":9,"vwap":1111},"2025-07-11",32800,{"date":1187,"open":1130,"high":1130,"low":1130,"close":1130,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1130},"2025-07-10",{"date":1189,"open":1130,"high":1130,"low":1130,"close":1130,"change":223,"percent_change":223,"volume":436,"transactions":9,"vwap":1130},"2025-07-09",{"date":1191,"open":1130,"high":1130,"low":1064,"close":1130,"change":223,"percent_change":223,"volume":1192,"transactions":9,"vwap":1130},"2025-07-08",105400,{"date":1194,"open":1195,"high":1130,"low":1195,"close":1130,"change":223,"percent_change":223,"volume":1196,"transactions":9,"vwap":1130},"2025-07-07",10.381,7000,{"date":1198,"open":1130,"high":1130,"low":1130,"close":1130,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1130},"2025-07-03",{"date":1200,"open":1130,"high":1111,"low":1130,"close":1130,"change":269,"percent_change":146,"volume":1201,"transactions":9,"vwap":1130},"2025-07-02",20200,{"date":1203,"open":1084,"high":1084,"low":1084,"close":1084,"change":1204,"percent_change":556,"volume":479,"transactions":9,"vwap":1084},"2025-07-01",0.018,{"date":1206,"open":1111,"high":1111,"low":1207,"close":1207,"change":1208,"percent_change":551,"volume":597,"transactions":9,"vwap":1207},"2025-06-30",10.422,-0.018,{"date":1210,"open":1084,"high":1084,"low":1084,"close":1084,"change":337,"percent_change":800,"volume":479,"transactions":9,"vwap":1084},"2025-06-27",{"date":1212,"open":1130,"high":1130,"low":1130,"close":1130,"change":229,"percent_change":1055,"volume":482,"transactions":9,"vwap":1130},"2025-06-26",{"date":1214,"open":1084,"high":1084,"low":1111,"close":1111,"change":269,"percent_change":146,"volume":1215,"transactions":9,"vwap":1111},"2025-06-25",631800,{"date":1217,"open":1111,"high":1052,"low":1111,"close":1052,"change":796,"percent_change":782,"volume":1218,"transactions":9,"vwap":1052},"2025-06-24",150100,{"date":1220,"open":1130,"high":1124,"low":1130,"close":1124,"change":792,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1124},"2025-06-23",0.34,53600,{"date":1224,"open":1052,"high":1052,"low":1225,"close":1225,"change":223,"percent_change":223,"volume":1226,"transactions":9,"vwap":1225},"2025-06-20",10.4,10200,{"date":1228,"open":1064,"high":1064,"low":1225,"close":1225,"change":269,"percent_change":146,"volume":1229,"transactions":9,"vwap":1225},"2025-06-18",8200,{"date":1231,"open":1130,"high":1130,"low":1130,"close":1130,"change":269,"percent_change":146,"volume":436,"transactions":9,"vwap":1130},"2025-06-17",{"date":1233,"open":1234,"high":1234,"low":1130,"close":1084,"change":326,"percent_change":967,"volume":1235,"transactions":9,"vwap":1084},"2025-06-16",10.47,24500,{"date":1237,"open":1064,"high":1064,"low":1064,"close":1064,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1064},"2025-06-13",{"date":1239,"open":1240,"high":1240,"low":1241,"close":1064,"change":67,"percent_change":562,"volume":564,"transactions":9,"vwap":1064},"2025-06-12",10.418,10.39,{"date":1243,"open":1084,"high":1046,"low":1084,"close":1046,"change":365,"percent_change":52,"volume":485,"transactions":9,"vwap":1046},"2025-06-11",{"date":1245,"open":1130,"high":1052,"low":1130,"close":1052,"change":864,"percent_change":865,"volume":905,"transactions":9,"vwap":1052},"2025-06-10",{"date":1247,"open":1111,"high":1111,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2025-06-09",10.425,-0.015,-0.14,13200,{"date":1253,"open":1130,"high":1084,"low":1064,"close":1084,"change":337,"percent_change":800,"volume":1254,"transactions":9,"vwap":1084},"2025-06-06",77000,{"date":1256,"open":1130,"high":1130,"low":1257,"close":1130,"change":223,"percent_change":223,"volume":1258,"transactions":9,"vwap":1130},"2025-06-05",10.415,5100,{"date":1260,"open":1225,"high":1130,"low":1225,"close":1130,"change":223,"percent_change":223,"volume":1261,"transactions":9,"vwap":1130},"2025-06-04",44600,{"date":1263,"open":1130,"high":1130,"low":1130,"close":1130,"change":365,"percent_change":52,"volume":588,"transactions":9,"vwap":1130},"2025-06-03",{"date":1265,"open":1225,"high":1064,"low":1225,"close":1064,"change":365,"percent_change":52,"volume":1266,"transactions":9,"vwap":1064},"2025-06-02",508400,{"date":1268,"open":1225,"high":1225,"low":1241,"close":1225,"change":229,"percent_change":1055,"volume":1269,"transactions":9,"vwap":1225},"2025-05-30",88900,{"date":1271,"open":1241,"high":1064,"low":1241,"close":1064,"change":337,"percent_change":800,"volume":1272,"transactions":9,"vwap":1064},"2025-05-29",397300,{"date":1274,"open":1275,"high":1241,"low":1275,"close":1241,"change":326,"percent_change":967,"volume":1276,"transactions":9,"vwap":1241},"2025-05-28",10.36,90400,{"date":1278,"open":1279,"high":1275,"low":1279,"close":1275,"change":326,"percent_change":967,"volume":1280,"transactions":9,"vwap":1275},"2025-05-27",10.35,265100,{"date":1282,"open":1283,"high":1283,"low":1283,"close":1283,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1283},"2025-05-23",10.33,{"date":1285,"open":1283,"high":1283,"low":1283,"close":1283,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1283},"2025-05-22",{"date":1287,"open":1283,"high":1283,"low":1283,"close":1283,"change":223,"percent_change":223,"volume":1288,"transactions":9,"vwap":1283},"2025-05-21",30000,{"date":1290,"open":1291,"high":1283,"low":1291,"close":1283,"change":326,"percent_change":967,"volume":1292,"transactions":9,"vwap":1283},"2025-05-20",10.32,111900,{"date":1294,"open":1295,"high":1295,"low":1295,"close":1295,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1295},"2025-05-19",10.3,{"date":1297,"open":1295,"high":1298,"low":1295,"close":1295,"change":223,"percent_change":223,"volume":1299,"transactions":9,"vwap":1295},"2025-05-16",10.31,31100,{"date":1301,"open":1298,"high":1298,"low":1295,"close":1295,"change":223,"percent_change":223,"volume":177,"transactions":9,"vwap":1295},"2025-05-15",{"date":1303,"open":1295,"high":1295,"low":1304,"close":1295,"change":337,"percent_change":800,"volume":1305,"transactions":9,"vwap":1295},"2025-05-14",10.28,43800,{"date":1307,"open":1304,"high":1304,"low":1308,"close":1304,"change":269,"percent_change":146,"volume":1309,"transactions":9,"vwap":1304},"2025-05-13",10.26,2600,{"date":1311,"open":1298,"high":1298,"low":1295,"close":1295,"change":751,"percent_change":216,"volume":1127,"transactions":9,"vwap":1295},"2025-05-12",{"date":1313,"open":1314,"high":1314,"low":1314,"close":1314,"change":792,"percent_change":1221,"volume":1315,"transactions":9,"vwap":1314},"2025-05-09",10.295,14200,{"date":1317,"open":1308,"high":1295,"low":1308,"close":1308,"change":401,"percent_change":112,"volume":1005,"transactions":9,"vwap":1308},"2025-05-08",{"date":1319,"open":1320,"high":1295,"low":1320,"close":1295,"change":216,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1295},"2025-05-07",10.269,0.49,16600,{"date":1324,"open":1325,"high":1325,"low":1325,"close":1325,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1325},"2025-05-06",10.25,{"date":1327,"open":1325,"high":1325,"low":1325,"close":1325,"change":223,"percent_change":223,"volume":1328,"transactions":9,"vwap":1325},"2025-05-05",45,{"date":1330,"open":1331,"high":1325,"low":1331,"close":1325,"change":173,"percent_change":1020,"volume":1332,"transactions":9,"vwap":1325},"2025-05-02",10.24,1300,{"date":1334,"open":1304,"high":1304,"low":1304,"close":1304,"change":365,"percent_change":52,"volume":1335,"transactions":9,"vwap":1304},"2025-05-01",27000,{"date":1337,"open":1308,"high":1338,"low":1339,"close":1338,"change":864,"percent_change":865,"volume":1340,"transactions":9,"vwap":1338},"2025-04-30",10.27,10.252,8000,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1343},"2025-04-29",10.245,{"date":1345,"open":1343,"high":1343,"low":1343,"close":1343,"change":860,"percent_change":67,"volume":646,"transactions":9,"vwap":1343},"2025-04-28",{"date":1347,"open":1325,"high":1325,"low":1325,"close":1325,"change":223,"percent_change":223,"volume":597,"transactions":9,"vwap":1325},"2025-04-25",{"date":1349,"open":1331,"high":1325,"low":1350,"close":1325,"change":365,"percent_change":52,"volume":1351,"transactions":9,"vwap":1325},"2025-04-24",10.23,130200,{"date":1353,"open":1354,"high":1331,"low":1354,"close":1331,"change":365,"percent_change":52,"volume":1340,"transactions":9,"vwap":1331},"2025-04-23",10.22,{"date":1356,"open":1357,"high":1350,"low":1357,"close":1350,"change":229,"percent_change":1055,"volume":1358,"transactions":9,"vwap":1350},"2025-04-22",10.221,3100,{"date":1360,"open":1361,"high":1331,"low":1361,"close":1331,"change":394,"percent_change":21,"volume":593,"transactions":9,"vwap":1331},"2025-04-21",10.198,{"date":1363,"open":1364,"high":1364,"low":1364,"close":1364,"change":269,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2025-04-17",10.2,-0.2,4200,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1354,"change":229,"percent_change":1055,"volume":1371,"transactions":9,"vwap":1354},"2025-04-16",10.225,10.215,99900,{"date":1373,"open":1331,"high":1331,"low":1354,"close":1350,"change":365,"percent_change":52,"volume":1374,"transactions":9,"vwap":1350},"2025-04-15",266600,{"date":1376,"open":1283,"high":1283,"low":1377,"close":1354,"change":365,"percent_change":52,"volume":1378,"transactions":9,"vwap":1354},"2025-04-14",10.21,63300,{"date":1380,"open":1377,"high":1377,"low":1377,"close":1377,"change":229,"percent_change":1055,"volume":1381,"transactions":9,"vwap":1377},"2025-04-11",409000,{"date":1383,"open":1354,"high":1354,"low":1364,"close":1354,"change":337,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1354},"2025-04-10",0.2,365800,{"date":1387,"open":1364,"high":1364,"low":1364,"close":1364,"change":1388,"percent_change":732,"volume":1389,"transactions":9,"vwap":1364},"2025-04-09",-0.011,10500,{"date":1391,"open":1392,"high":1392,"low":1392,"close":1392,"change":1393,"percent_change":365,"volume":597,"transactions":9,"vwap":1392},"2025-04-08",10.211,0.001,{"date":1395,"open":1377,"high":1377,"low":1377,"close":1377,"change":223,"percent_change":223,"volume":340,"transactions":9,"vwap":1377},"2025-04-07",{"date":1397,"open":1398,"high":1354,"low":1398,"close":1377,"change":365,"percent_change":52,"volume":1399,"transactions":9,"vwap":1377},"2025-04-04",10.208,1451900,{"date":1401,"open":1364,"high":1364,"low":1364,"close":1364,"change":269,"percent_change":1365,"volume":804,"transactions":9,"vwap":1364},"2025-04-03",{"date":1403,"open":1354,"high":1354,"low":1354,"close":1354,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1354},"2025-04-02",{"date":1405,"open":1354,"high":1354,"low":1354,"close":1354,"change":223,"percent_change":223,"volume":320,"transactions":9,"vwap":1354},"2025-04-01",{"date":1407,"open":1377,"high":1354,"low":1377,"close":1354,"change":326,"percent_change":967,"volume":593,"transactions":9,"vwap":1354},"2025-03-31",{"date":1409,"open":1410,"high":1410,"low":1410,"close":1410,"change":365,"percent_change":52,"volume":436,"transactions":9,"vwap":1410},"2025-03-28",10.19,{"date":182,"open":1412,"high":1412,"low":1412,"close":1412,"change":223,"percent_change":223,"volume":1413,"transactions":9,"vwap":1412},10.18,35900]