[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AACB":3,"homepage-market-summary":26,"stock-historical-AACB":169},{"ticker":4,"date":5,"profile":6,"quote":13},"AACB","2026-08-19",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9},"Artius II Acquisition Inc. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Artius II Acquisition Inc is a blank check company.","New York, NY",{"close":14,"open":15,"high":14,"low":15,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.59,10.58,0.01,0.09,216597,975,10.5899,10.6,9.85,47225.01642604081,98.7,343,{"status":27,"indices":28,"watchlist":71,"sectors":94,"benchmarks":149},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":35,"sparkline":57,"date":37},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":35,"sparkline":70,"date":37},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":37},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":37},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":37},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":35},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":14,"start_date":176,"end_date":5},47225,16198180.634132,7.19,"2025-04-07",[178,179,186,192,200,209,217,224,228,235,242,246,251,256,260,267,273,278,287,292,298,306,311,314,316,319,323,327,330,332,335,338,341,344,348,351,354,358,362,364,367,370,372,375,378,380,384,387,389,391,393,395,398,402,407,411,416,420,422,424,428,430,432,434,436,438,440,442,445,448,450,453,455,458,464,466,469,472,477,480,484,487,490,493,495,497,499,501,503,507,510,513,515,517,520,523,525,529,533,535,538,541,545,548,550,552,555,557,559,562,564,566,569,573,575,577,581,584,586,588,590,592,594,596,598,603,608,610,612,615,617,619,621,623,625,630,632,635,637,639,641,643,646,648,651,654,657,659,661,664,666,670,674,679,683,686,689,691,693,696,698,700,703,705,707,710,713,716,720,722,725,727,730,732,734,737,741,744,746,749,751,753,755,757,759,761,764,766,769,774,776,779,781,787,791,794,796,798,801,805,807,811,813,817,821,824,827,831,836,838,840,844,847,851,854,857,862,867,870,874,877,879,881,883,885,887,889,892,895,897,900,902,904,906,908,910,914,917,921,923,925,927,930,932,934,936,939,942,944,947,949,951,954,958,960,964,967,969,974,977,980,983,985,987,989,992,995,997,999,1001,1004,1006,1009,1011,1014,1017,1021,1023,1026,1028,1030,1034,1037,1040,1043,1045,1047,1049,1052,1055,1057,1059,1063,1065,1068,1071,1073,1076,1078,1080,1083,1086,1089,1092,1095,1097,1106,1108,1111,1114,1119,1123,1126,1130,1132,1135,1138,1141,1145,1149,1153,1155,1158,1161,1167,1171,1174,1177,1181,1185,1190,1193,1196,1201,1203,1206,1209,1213,1216,1221,1224,1228,1232],{"date":5,"open":15,"high":14,"low":15,"close":14,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":180,"open":15,"high":14,"low":15,"close":15,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-08-18",-0.005,-0.05,111434,375,10.5803,{"date":187,"open":15,"high":14,"low":15,"close":188,"change":181,"percent_change":182,"volume":189,"transactions":190,"vwap":191},"2026-08-17",10.585,43941,104,10.5816,{"date":193,"open":15,"high":14,"low":194,"close":14,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-08-14",10.57,0.015,0.14,68556,164,10.5789,{"date":201,"open":202,"high":15,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-08-13",10.56,10.575,0.045,0.43,859609,279,10.5681,{"date":210,"open":211,"high":212,"low":56,"close":56,"change":113,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-08-12",10.54,10.565,-0.28,27727.102,62,10.5392,{"date":218,"open":194,"high":21,"low":202,"close":202,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-08-11",-0.01,-0.09,50337,35,10.5668,{"date":225,"open":203,"high":203,"low":194,"close":194,"change":16,"percent_change":17,"volume":226,"transactions":227,"vwap":194},"2026-08-10",50215,40,{"date":229,"open":230,"high":202,"low":230,"close":202,"change":231,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-08-07",10.555,0,11870,32,10.5597,{"date":236,"open":237,"high":202,"low":237,"close":202,"change":238,"percent_change":34,"volume":239,"transactions":240,"vwap":241},"2026-08-05",10.55,0.02,333.19,13,10.5535,{"date":243,"open":212,"high":194,"low":56,"close":211,"change":231,"percent_change":231,"volume":244,"transactions":233,"vwap":245},"2026-08-04",11055.19,10.5479,{"date":247,"open":15,"high":15,"low":211,"close":211,"change":16,"percent_change":17,"volume":248,"transactions":249,"vwap":250},"2026-08-03",43080,59,10.5408,{"date":252,"open":15,"high":15,"low":56,"close":56,"change":231,"percent_change":231,"volume":253,"transactions":254,"vwap":255},"2026-07-31",603,16,10.5441,{"date":257,"open":237,"high":237,"low":56,"close":56,"change":231,"percent_change":231,"volume":258,"transactions":254,"vwap":259},"2026-07-30",477.318269,10.5366,{"date":261,"open":15,"high":15,"low":262,"close":56,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":259},"2026-07-29",10.51,-0.02,-0.19,155598,160,{"date":268,"open":202,"high":202,"low":262,"close":237,"change":50,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-07-28",0.38,33455.823863,66,10.5462,{"date":274,"open":262,"high":262,"low":275,"close":262,"change":231,"percent_change":231,"volume":276,"transactions":277,"vwap":262},"2026-07-27",10.5099,7199,11,{"date":279,"open":280,"high":211,"low":281,"close":262,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-07-24",10.5,10.49,-0.04,-0.38,20952,115,10.5143,{"date":288,"open":281,"high":237,"low":289,"close":237,"change":16,"percent_change":17,"volume":290,"transactions":215,"vwap":291},"2026-07-23",10.48,5428,10.4851,{"date":293,"open":194,"high":194,"low":281,"close":211,"change":163,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-07-22",0.29,8211.01,73,10.5055,{"date":299,"open":300,"high":237,"low":301,"close":262,"change":16,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-07-21",10.535,10.491,0.1,28506,25,10.5014,{"date":307,"open":280,"high":15,"low":280,"close":280,"change":282,"percent_change":283,"volume":308,"transactions":309,"vwap":310},"2026-07-20",60286,228,10.5006,{"date":312,"open":280,"high":14,"low":280,"close":211,"change":113,"percent_change":213,"volume":313,"transactions":9,"vwap":211},"2026-07-17",27100,{"date":315,"open":194,"high":194,"low":194,"close":194,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":194},"2026-07-16",{"date":317,"open":194,"high":194,"low":194,"close":194,"change":16,"percent_change":17,"volume":318,"transactions":9,"vwap":194},"2026-07-15",200,{"date":320,"open":321,"high":202,"low":321,"close":202,"change":16,"percent_change":17,"volume":322,"transactions":9,"vwap":202},"2026-07-14",10.52,3800,{"date":324,"open":211,"high":237,"low":325,"close":237,"change":50,"percent_change":269,"volume":326,"transactions":9,"vwap":237},"2026-07-13",10.515,7700,{"date":328,"open":56,"high":56,"low":280,"close":262,"change":231,"percent_change":231,"volume":329,"transactions":9,"vwap":262},"2026-07-10",10500,{"date":331,"open":262,"high":262,"low":262,"close":262,"change":231,"percent_change":231,"volume":318,"transactions":9,"vwap":262},"2026-07-09",{"date":333,"open":280,"high":262,"low":280,"close":262,"change":263,"percent_change":264,"volume":334,"transactions":9,"vwap":262},"2026-07-08",102700,{"date":336,"open":280,"high":56,"low":280,"close":56,"change":195,"percent_change":196,"volume":337,"transactions":9,"vwap":56},"2026-07-07",18100,{"date":339,"open":281,"high":325,"low":281,"close":325,"change":181,"percent_change":182,"volume":340,"transactions":9,"vwap":325},"2026-07-06",900,{"date":342,"open":280,"high":321,"low":280,"close":321,"change":238,"percent_change":34,"volume":343,"transactions":9,"vwap":321},"2026-07-02",17500,{"date":345,"open":346,"high":280,"low":346,"close":280,"change":16,"percent_change":302,"volume":347,"transactions":9,"vwap":280},"2026-07-01",10.47,39700,{"date":349,"open":346,"high":281,"low":346,"close":281,"change":231,"percent_change":231,"volume":350,"transactions":9,"vwap":281},"2026-06-30",33300,{"date":352,"open":289,"high":281,"low":289,"close":281,"change":231,"percent_change":231,"volume":353,"transactions":9,"vwap":281},"2026-06-29",300,{"date":355,"open":356,"high":281,"low":346,"close":281,"change":231,"percent_change":231,"volume":357,"transactions":9,"vwap":281},"2026-06-26",10.478,600,{"date":359,"open":280,"high":280,"low":289,"close":281,"change":219,"percent_change":360,"volume":361,"transactions":9,"vwap":281},"2026-06-25",-0.1,202400,{"date":363,"open":280,"high":280,"low":280,"close":280,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":280},"2026-06-24",{"date":365,"open":281,"high":280,"low":281,"close":280,"change":231,"percent_change":231,"volume":366,"transactions":9,"vwap":280},"2026-06-23",25100,{"date":368,"open":346,"high":280,"low":346,"close":280,"change":231,"percent_change":231,"volume":369,"transactions":9,"vwap":280},"2026-06-22",500,{"date":371,"open":280,"high":280,"low":280,"close":280,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":280},"2026-06-18",{"date":373,"open":280,"high":262,"low":280,"close":280,"change":219,"percent_change":360,"volume":374,"transactions":9,"vwap":280},"2026-06-17",2200,{"date":376,"open":281,"high":262,"low":281,"close":262,"change":231,"percent_change":231,"volume":377,"transactions":9,"vwap":262},"2026-06-16",105200,{"date":379,"open":289,"high":262,"low":289,"close":262,"change":16,"percent_change":302,"volume":353,"transactions":9,"vwap":262},"2026-06-15",{"date":381,"open":382,"high":262,"low":346,"close":280,"change":231,"percent_change":231,"volume":383,"transactions":9,"vwap":280},"2026-06-12",10.485,16900,{"date":385,"open":386,"high":280,"low":386,"close":280,"change":231,"percent_change":231,"volume":353,"transactions":9,"vwap":280},"2026-06-11",10.46,{"date":388,"open":386,"high":280,"low":386,"close":280,"change":16,"percent_change":302,"volume":353,"transactions":9,"vwap":280},"2026-06-10",{"date":390,"open":346,"high":280,"low":346,"close":281,"change":219,"percent_change":360,"volume":369,"transactions":9,"vwap":281},"2026-06-09",{"date":392,"open":386,"high":280,"low":386,"close":280,"change":16,"percent_change":302,"volume":353,"transactions":9,"vwap":280},"2026-06-08",{"date":394,"open":281,"high":281,"low":281,"close":281,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":281},"2026-06-05",{"date":396,"open":262,"high":262,"low":289,"close":281,"change":219,"percent_change":360,"volume":397,"transactions":9,"vwap":281},"2026-06-04",215200,{"date":399,"open":289,"high":321,"low":289,"close":280,"change":400,"percent_change":401,"volume":357,"transactions":9,"vwap":280},"2026-06-03",-0.018,-0.17,{"date":403,"open":289,"high":321,"low":289,"close":404,"change":405,"percent_change":406,"volume":340,"transactions":9,"vwap":404},"2026-06-02",10.518,-0.032,-0.3,{"date":408,"open":280,"high":237,"low":280,"close":237,"change":17,"percent_change":409,"volume":410,"transactions":9,"vwap":237},"2026-06-01",0.86,3100,{"date":412,"open":413,"high":386,"low":414,"close":386,"change":238,"percent_change":34,"volume":415,"transactions":9,"vwap":386},"2026-05-29",10.45,10.43,1200,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":231,"percent_change":231,"volume":419,"transactions":9,"vwap":418},"2026-05-28",10.44,60100,{"date":421,"open":418,"high":418,"low":418,"close":418,"change":231,"percent_change":231,"volume":171,"transactions":9,"vwap":418},"2026-05-27",{"date":423,"open":418,"high":418,"low":418,"close":418,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":418},"2026-05-26",{"date":425,"open":426,"high":418,"low":426,"close":418,"change":231,"percent_change":231,"volume":427,"transactions":9,"vwap":418},"2026-05-22",10.405,1800,{"date":429,"open":418,"high":418,"low":418,"close":418,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":418},"2026-05-21",{"date":431,"open":418,"high":418,"low":418,"close":418,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":418},"2026-05-20",{"date":433,"open":418,"high":418,"low":418,"close":418,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":418},"2026-05-19",{"date":435,"open":418,"high":418,"low":418,"close":418,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":418},"2026-05-18",{"date":437,"open":418,"high":418,"low":418,"close":418,"change":16,"percent_change":302,"volume":340,"transactions":9,"vwap":418},"2026-05-15",{"date":439,"open":414,"high":414,"low":414,"close":414,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":414},"2026-05-14",{"date":441,"open":414,"high":414,"low":414,"close":414,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":414},"2026-05-13",{"date":443,"open":414,"high":414,"low":414,"close":414,"change":69,"percent_change":444,"volume":318,"transactions":9,"vwap":414},"2026-05-12",0.48,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":231,"percent_change":231,"volume":369,"transactions":9,"vwap":447},"2026-05-11",10.38,{"date":449,"open":447,"high":447,"low":447,"close":447,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":447},"2026-05-08",{"date":451,"open":447,"high":447,"low":447,"close":447,"change":231,"percent_change":231,"volume":452,"transactions":9,"vwap":447},"2026-05-07",375100,{"date":454,"open":447,"high":447,"low":447,"close":447,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":447},"2026-05-06",{"date":456,"open":447,"high":447,"low":447,"close":447,"change":219,"percent_change":360,"volume":457,"transactions":9,"vwap":447},"2026-05-05",52500,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":16,"percent_change":302,"volume":463,"transactions":9,"vwap":462},"2026-05-04",10.37,10.41,10.39,700,{"date":465,"open":447,"high":447,"low":447,"close":447,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":447},"2026-05-01",{"date":467,"open":447,"high":447,"low":447,"close":447,"change":231,"percent_change":231,"volume":468,"transactions":9,"vwap":447},"2026-04-30",77000,{"date":470,"open":447,"high":447,"low":460,"close":447,"change":219,"percent_change":360,"volume":471,"transactions":9,"vwap":447},"2026-04-29",7400,{"date":473,"open":474,"high":474,"low":447,"close":462,"change":475,"percent_change":69,"volume":476,"transactions":9,"vwap":462},"2026-04-28",10.4,0.005,4400,{"date":478,"open":474,"high":474,"low":460,"close":479,"change":475,"percent_change":69,"volume":340,"transactions":9,"vwap":479},"2026-04-27",10.385,{"date":481,"open":447,"high":447,"low":482,"close":447,"change":16,"percent_change":302,"volume":483,"transactions":9,"vwap":447},"2026-04-24",10.375,44500,{"date":485,"open":474,"high":474,"low":460,"close":460,"change":231,"percent_change":231,"volume":486,"transactions":9,"vwap":460},"2026-04-23",28200,{"date":488,"open":460,"high":460,"low":460,"close":460,"change":219,"percent_change":360,"volume":489,"transactions":9,"vwap":460},"2026-04-22",100,{"date":491,"open":474,"high":474,"low":460,"close":447,"change":231,"percent_change":231,"volume":492,"transactions":9,"vwap":447},"2026-04-21",66600,{"date":494,"open":447,"high":447,"low":460,"close":447,"change":16,"percent_change":302,"volume":415,"transactions":9,"vwap":447},"2026-04-20",{"date":496,"open":460,"high":460,"low":460,"close":460,"change":263,"percent_change":264,"volume":318,"transactions":9,"vwap":460},"2026-04-17",{"date":498,"open":460,"high":462,"low":460,"close":462,"change":238,"percent_change":34,"volume":318,"transactions":9,"vwap":462},"2026-04-16",{"date":500,"open":460,"high":460,"low":460,"close":460,"change":219,"percent_change":360,"volume":489,"transactions":9,"vwap":460},"2026-04-15",{"date":502,"open":447,"high":447,"low":447,"close":447,"change":238,"percent_change":34,"volume":369,"transactions":9,"vwap":447},"2026-04-14",{"date":504,"open":505,"high":505,"low":505,"close":505,"change":231,"percent_change":231,"volume":506,"transactions":9,"vwap":505},"2026-04-13",10.36,2000,{"date":508,"open":505,"high":505,"low":505,"close":505,"change":231,"percent_change":231,"volume":509,"transactions":9,"vwap":505},"2026-04-10",9100,{"date":511,"open":505,"high":505,"low":512,"close":505,"change":231,"percent_change":231,"volume":410,"transactions":9,"vwap":505},"2026-04-09",10.34,{"date":514,"open":505,"high":505,"low":505,"close":505,"change":231,"percent_change":231,"volume":489,"transactions":9,"vwap":505},"2026-04-08",{"date":516,"open":505,"high":505,"low":505,"close":505,"change":231,"percent_change":231,"volume":353,"transactions":9,"vwap":505},"2026-04-07",{"date":518,"open":505,"high":447,"low":512,"close":505,"change":238,"percent_change":34,"volume":519,"transactions":9,"vwap":505},"2026-04-06",100100,{"date":521,"open":512,"high":512,"low":512,"close":512,"change":231,"percent_change":231,"volume":522,"transactions":9,"vwap":512},"2026-04-02",400,{"date":524,"open":512,"high":512,"low":512,"close":512,"change":231,"percent_change":231,"volume":369,"transactions":9,"vwap":512},"2026-04-01",{"date":526,"open":505,"high":505,"low":527,"close":512,"change":231,"percent_change":231,"volume":528,"transactions":9,"vwap":512},"2026-03-31",10.335,1600,{"date":530,"open":505,"high":505,"low":531,"close":512,"change":231,"percent_change":231,"volume":532,"transactions":9,"vwap":512},"2026-03-30",10.331,15200,{"date":534,"open":512,"high":512,"low":512,"close":512,"change":219,"percent_change":360,"volume":506,"transactions":9,"vwap":512},"2026-03-27",{"date":536,"open":512,"high":537,"low":512,"close":537,"change":16,"percent_change":302,"volume":318,"transactions":9,"vwap":537},"2026-03-26",10.35,{"date":539,"open":447,"high":447,"low":512,"close":512,"change":231,"percent_change":231,"volume":540,"transactions":9,"vwap":512},"2026-03-25",2900,{"date":542,"open":543,"high":512,"low":543,"close":512,"change":16,"percent_change":302,"volume":544,"transactions":9,"vwap":512},"2026-03-24",10.33,26500,{"date":546,"open":512,"high":447,"low":543,"close":543,"change":219,"percent_change":360,"volume":547,"transactions":9,"vwap":543},"2026-03-23",104400,{"date":549,"open":512,"high":512,"low":512,"close":512,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":512},"2026-03-20",{"date":551,"open":512,"high":512,"low":512,"close":512,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":512},"2026-03-19",{"date":553,"open":512,"high":512,"low":512,"close":512,"change":231,"percent_change":231,"volume":554,"transactions":9,"vwap":512},"2026-03-18",36300,{"date":556,"open":537,"high":537,"low":512,"close":512,"change":231,"percent_change":231,"volume":171,"transactions":9,"vwap":512},"2026-03-17",{"date":558,"open":512,"high":512,"low":512,"close":512,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":512},"2026-03-16",{"date":560,"open":512,"high":512,"low":512,"close":512,"change":16,"percent_change":302,"volume":561,"transactions":9,"vwap":512},"2026-03-13",100000,{"date":563,"open":543,"high":543,"low":543,"close":543,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":543},"2026-03-12",{"date":565,"open":543,"high":543,"low":543,"close":543,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":543},"2026-03-11",{"date":567,"open":512,"high":512,"low":543,"close":543,"change":219,"percent_change":360,"volume":568,"transactions":9,"vwap":543},"2026-03-10",2800,{"date":570,"open":571,"high":571,"low":512,"close":512,"change":231,"percent_change":231,"volume":572,"transactions":9,"vwap":512},"2026-03-09",10.345,6300,{"date":574,"open":512,"high":512,"low":512,"close":512,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":512},"2026-03-06",{"date":576,"open":512,"high":512,"low":512,"close":512,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":512},"2026-03-05",{"date":578,"open":543,"high":512,"low":543,"close":512,"change":579,"percent_change":219,"volume":580,"transactions":9,"vwap":512},"2026-03-04",-0.001,25400,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":583},"2026-03-03",10.341,{"date":585,"open":583,"high":583,"low":583,"close":583,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":583},"2026-03-02",{"date":587,"open":583,"high":583,"low":583,"close":583,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":583},"2026-02-27",{"date":589,"open":583,"high":583,"low":583,"close":583,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":583},"2026-02-26",{"date":591,"open":583,"high":583,"low":583,"close":583,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":583},"2026-02-25",{"date":593,"open":583,"high":583,"low":583,"close":583,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":583},"2026-02-24",{"date":595,"open":583,"high":583,"low":583,"close":583,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":583},"2026-02-23",{"date":597,"open":583,"high":583,"low":583,"close":583,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":583},"2026-02-20",{"date":599,"open":543,"high":583,"low":543,"close":583,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":583},"2026-02-19",-0.048,-0.46,25200,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":318,"transactions":9,"vwap":605},"2026-02-18",10.389,0.029,0.28,{"date":609,"open":505,"high":505,"low":505,"close":505,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":505},"2026-02-17",{"date":611,"open":505,"high":505,"low":505,"close":505,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":505},"2026-02-13",{"date":613,"open":505,"high":505,"low":505,"close":505,"change":163,"percent_change":294,"volume":614,"transactions":9,"vwap":505},"2026-02-12",7100,{"date":616,"open":543,"high":543,"low":543,"close":543,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":543},"2026-02-11",{"date":618,"open":543,"high":543,"low":543,"close":543,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":543},"2026-02-10",{"date":620,"open":543,"high":543,"low":543,"close":543,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":543},"2026-02-09",{"date":622,"open":543,"high":543,"low":543,"close":543,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":543},"2026-02-06",{"date":624,"open":543,"high":543,"low":543,"close":543,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":543},"2026-02-05",{"date":626,"open":512,"high":512,"low":543,"close":543,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":543},"2026-02-04",-0.06,-0.58,30400,{"date":631,"open":462,"high":462,"low":462,"close":462,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":462},"2026-02-03",{"date":633,"open":462,"high":462,"low":462,"close":462,"change":231,"percent_change":231,"volume":634,"transactions":9,"vwap":462},"2026-02-02",47000,{"date":636,"open":462,"high":462,"low":462,"close":462,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":462},"2026-01-30",{"date":638,"open":462,"high":462,"low":462,"close":462,"change":16,"percent_change":302,"volume":519,"transactions":9,"vwap":462},"2026-01-29",{"date":640,"open":447,"high":447,"low":447,"close":447,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":447},"2026-01-28",{"date":642,"open":447,"high":447,"low":447,"close":447,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":447},"2026-01-27",{"date":644,"open":447,"high":447,"low":447,"close":447,"change":238,"percent_change":34,"volume":645,"transactions":9,"vwap":447},"2026-01-26",66500,{"date":647,"open":505,"high":505,"low":505,"close":505,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":505},"2026-01-23",{"date":649,"open":512,"high":505,"low":512,"close":505,"change":163,"percent_change":294,"volume":650,"transactions":9,"vwap":505},"2026-01-22",51600,{"date":652,"open":543,"high":543,"low":543,"close":543,"change":238,"percent_change":34,"volume":653,"transactions":9,"vwap":543},"2026-01-21",6500,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":231,"percent_change":231,"volume":476,"transactions":9,"vwap":656},"2026-01-20",10.31,{"date":658,"open":656,"high":656,"low":656,"close":656,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":656},"2026-01-16",{"date":660,"open":656,"high":656,"low":656,"close":656,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":656},"2026-01-15",{"date":662,"open":656,"high":656,"low":656,"close":656,"change":231,"percent_change":231,"volume":663,"transactions":9,"vwap":656},"2026-01-14",6400,{"date":665,"open":656,"high":656,"low":656,"close":656,"change":16,"percent_change":302,"volume":171,"transactions":9,"vwap":656},"2026-01-13",{"date":667,"open":668,"high":668,"low":668,"close":668,"change":231,"percent_change":231,"volume":669,"transactions":9,"vwap":668},"2026-01-12",10.3,26000,{"date":671,"open":668,"high":672,"low":668,"close":668,"change":219,"percent_change":360,"volume":673,"transactions":9,"vwap":668},"2026-01-09",10.32,84300,{"date":675,"open":676,"high":656,"low":676,"close":656,"change":195,"percent_change":677,"volume":678,"transactions":9,"vwap":656},"2026-01-08",10.305,0.15,5700,{"date":680,"open":668,"high":668,"low":681,"close":681,"change":181,"percent_change":182,"volume":682,"transactions":9,"vwap":681},"2026-01-07",10.295,1900,{"date":684,"open":668,"high":668,"low":685,"close":668,"change":231,"percent_change":231,"volume":629,"transactions":9,"vwap":668},"2026-01-06",10.29,{"date":687,"open":668,"high":668,"low":668,"close":668,"change":16,"percent_change":302,"volume":688,"transactions":9,"vwap":668},"2026-01-05",1400,{"date":690,"open":668,"high":668,"low":685,"close":685,"change":219,"percent_change":360,"volume":688,"transactions":9,"vwap":685},"2026-01-02",{"date":692,"open":668,"high":668,"low":668,"close":668,"change":231,"percent_change":231,"volume":476,"transactions":9,"vwap":668},"2025-12-31",{"date":694,"open":668,"high":668,"low":685,"close":668,"change":16,"percent_change":302,"volume":695,"transactions":9,"vwap":668},"2025-12-30",77400,{"date":697,"open":685,"high":685,"low":685,"close":685,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":685},"2025-12-29",{"date":699,"open":685,"high":685,"low":685,"close":685,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":685},"2025-12-26",{"date":701,"open":668,"high":668,"low":685,"close":685,"change":219,"percent_change":360,"volume":702,"transactions":9,"vwap":685},"2025-12-24",38900,{"date":704,"open":668,"high":668,"low":668,"close":668,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":668},"2025-12-23",{"date":706,"open":668,"high":668,"low":668,"close":668,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":668},"2025-12-22",{"date":708,"open":672,"high":672,"low":668,"close":668,"change":231,"percent_change":231,"volume":709,"transactions":9,"vwap":668},"2025-12-19",70900,{"date":711,"open":656,"high":656,"low":668,"close":668,"change":219,"percent_change":360,"volume":712,"transactions":9,"vwap":668},"2025-12-18",459400,{"date":714,"open":512,"high":512,"low":685,"close":656,"change":231,"percent_change":231,"volume":715,"transactions":9,"vwap":656},"2025-12-17",3900,{"date":717,"open":718,"high":718,"low":656,"close":656,"change":16,"percent_change":302,"volume":719,"transactions":9,"vwap":656},"2025-12-16",10.315,257800,{"date":721,"open":672,"high":543,"low":668,"close":668,"change":231,"percent_change":231,"volume":653,"transactions":9,"vwap":668},"2025-12-15",{"date":723,"open":668,"high":668,"low":668,"close":668,"change":263,"percent_change":264,"volume":724,"transactions":9,"vwap":668},"2025-12-12",30000,{"date":726,"open":672,"high":672,"low":672,"close":672,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":672},"2025-12-11",{"date":728,"open":543,"high":543,"low":668,"close":672,"change":263,"percent_change":264,"volume":729,"transactions":9,"vwap":672},"2025-12-10",1100,{"date":731,"open":512,"high":512,"low":512,"close":512,"change":231,"percent_change":231,"volume":190,"transactions":9,"vwap":512},"2025-12-09",{"date":733,"open":512,"high":512,"low":512,"close":512,"change":238,"percent_change":34,"volume":489,"transactions":9,"vwap":512},"2025-12-08",{"date":735,"open":672,"high":672,"low":672,"close":672,"change":238,"percent_change":34,"volume":736,"transactions":9,"vwap":672},"2025-12-05",2100,{"date":738,"open":668,"high":668,"low":739,"close":668,"change":195,"percent_change":677,"volume":740,"transactions":9,"vwap":668},"2025-12-04",10.27,8400,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":743},"2025-12-03",10.285,{"date":745,"open":743,"high":743,"low":743,"close":743,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":743},"2025-12-02",{"date":747,"open":743,"high":743,"low":743,"close":743,"change":195,"percent_change":677,"volume":748,"transactions":9,"vwap":743},"2025-12-01",10300,{"date":750,"open":739,"high":739,"low":739,"close":739,"change":263,"percent_change":264,"volume":353,"transactions":9,"vwap":739},"2025-11-28",{"date":752,"open":685,"high":685,"low":685,"close":685,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":685},"2025-11-26",{"date":754,"open":685,"high":685,"low":685,"close":685,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":685},"2025-11-25",{"date":756,"open":739,"high":685,"low":739,"close":685,"change":238,"percent_change":34,"volume":374,"transactions":9,"vwap":685},"2025-11-24",{"date":758,"open":739,"high":739,"low":739,"close":739,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":739},"2025-11-21",{"date":760,"open":739,"high":739,"low":739,"close":739,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":739},"2025-11-20",{"date":762,"open":739,"high":739,"low":739,"close":739,"change":231,"percent_change":231,"volume":763,"transactions":9,"vwap":739},"2025-11-19",3000,{"date":765,"open":739,"high":739,"low":739,"close":739,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":739},"2025-11-18",{"date":767,"open":739,"high":739,"low":739,"close":739,"change":181,"percent_change":182,"volume":768,"transactions":9,"vwap":739},"2025-11-17",32100,{"date":770,"open":771,"high":771,"low":739,"close":772,"change":475,"percent_change":69,"volume":773,"transactions":9,"vwap":772},"2025-11-14",10.28,10.275,20300,{"date":775,"open":739,"high":739,"low":739,"close":739,"change":231,"percent_change":231,"volume":729,"transactions":9,"vwap":739},"2025-11-13",{"date":777,"open":739,"high":739,"low":739,"close":739,"change":231,"percent_change":231,"volume":778,"transactions":9,"vwap":739},"2025-11-12",50200,{"date":780,"open":739,"high":739,"low":739,"close":739,"change":16,"percent_change":302,"volume":369,"transactions":9,"vwap":739},"2025-11-11",{"date":782,"open":783,"high":784,"low":785,"close":784,"change":16,"percent_change":302,"volume":786,"transactions":9,"vwap":784},"2025-11-10",10.24,10.26,10.23,10000,{"date":788,"open":789,"high":784,"low":785,"close":789,"change":231,"percent_change":231,"volume":790,"transactions":9,"vwap":789},"2025-11-07",10.25,9400,{"date":792,"open":789,"high":789,"low":789,"close":789,"change":16,"percent_change":302,"volume":793,"transactions":9,"vwap":789},"2025-11-06",3500,{"date":795,"open":783,"high":783,"low":783,"close":783,"change":16,"percent_change":302,"volume":786,"transactions":9,"vwap":783},"2025-11-05",{"date":797,"open":785,"high":785,"low":785,"close":785,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":785},"2025-11-04",{"date":799,"open":785,"high":785,"low":785,"close":785,"change":800,"percent_change":263,"volume":522,"transactions":9,"vwap":785},"2025-11-03",-0.002,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":238,"volume":369,"transactions":9,"vwap":803},"2025-10-31",10.232,0.002,{"date":806,"open":785,"high":785,"low":785,"close":785,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":785},"2025-10-30",{"date":808,"open":809,"high":785,"low":809,"close":785,"change":219,"percent_change":360,"volume":810,"transactions":9,"vwap":785},"2025-10-29",10.22,1300,{"date":812,"open":783,"high":783,"low":783,"close":783,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":783},"2025-10-28",{"date":814,"open":739,"high":739,"low":815,"close":783,"change":219,"percent_change":360,"volume":816,"transactions":9,"vwap":783},"2025-10-27",10.218,10900,{"date":818,"open":809,"high":789,"low":809,"close":789,"change":238,"percent_change":819,"volume":820,"transactions":9,"vwap":789},"2025-10-24",0.2,11400,{"date":822,"open":785,"high":785,"low":785,"close":785,"change":163,"percent_change":294,"volume":823,"transactions":9,"vwap":785},"2025-10-23",18800,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":263,"percent_change":92,"volume":522,"transactions":9,"vwap":826},"2025-10-22",10.2,{"date":828,"open":809,"high":809,"low":809,"close":809,"change":829,"percent_change":830,"volume":810,"transactions":9,"vwap":809},"2025-10-21",0.024,0.24,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":353,"transactions":9,"vwap":833},"2025-10-20",10.196,-0.024,-0.23,{"date":837,"open":809,"high":809,"low":809,"close":809,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":809},"2025-10-17",{"date":839,"open":809,"high":809,"low":809,"close":809,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":809},"2025-10-16",{"date":841,"open":842,"high":785,"low":842,"close":809,"change":163,"percent_change":294,"volume":843,"transactions":9,"vwap":809},"2025-10-15",10.21,4900,{"date":845,"open":846,"high":846,"low":846,"close":846,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":846},"2025-10-14",10.19,{"date":848,"open":849,"high":846,"low":849,"close":846,"change":50,"percent_change":850,"volume":663,"transactions":9,"vwap":846},"2025-10-13",10.18,0.39,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":853},"2025-10-10",10.15,{"date":855,"open":849,"high":849,"low":856,"close":853,"change":16,"percent_change":302,"volume":471,"transactions":9,"vwap":853},"2025-10-09",10.131,{"date":858,"open":859,"high":849,"low":860,"close":860,"change":219,"percent_change":360,"volume":861,"transactions":9,"vwap":860},"2025-10-08",10.155,10.14,18600,{"date":863,"open":849,"high":849,"low":864,"close":853,"change":113,"percent_change":865,"volume":866,"transactions":9,"vwap":853},"2025-10-07",10.097,-0.29,400400,{"date":868,"open":849,"high":849,"low":849,"close":849,"change":163,"percent_change":869,"volume":318,"transactions":9,"vwap":849},"2025-10-06",0.3,{"date":871,"open":872,"high":872,"low":853,"close":853,"change":231,"percent_change":231,"volume":873,"transactions":9,"vwap":853},"2025-10-03",10.16,649700,{"date":875,"open":853,"high":853,"low":853,"close":853,"change":113,"percent_change":865,"volume":876,"transactions":9,"vwap":853},"2025-10-02",250000,{"date":878,"open":849,"high":849,"low":849,"close":849,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":849},"2025-10-01",{"date":880,"open":849,"high":849,"low":849,"close":849,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":849},"2025-09-30",{"date":882,"open":849,"high":849,"low":849,"close":849,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":849},"2025-09-29",{"date":884,"open":849,"high":849,"low":849,"close":849,"change":163,"percent_change":869,"volume":415,"transactions":9,"vwap":849},"2025-09-26",{"date":886,"open":853,"high":853,"low":853,"close":853,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":853},"2025-09-25",{"date":888,"open":853,"high":853,"low":853,"close":853,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":853},"2025-09-24",{"date":890,"open":853,"high":853,"low":853,"close":853,"change":231,"percent_change":231,"volume":891,"transactions":9,"vwap":853},"2025-09-23",6,{"date":893,"open":853,"high":853,"low":853,"close":853,"change":231,"percent_change":231,"volume":894,"transactions":9,"vwap":853},"2025-09-22",5600,{"date":896,"open":860,"high":853,"low":860,"close":853,"change":238,"percent_change":819,"volume":340,"transactions":9,"vwap":853},"2025-09-19",{"date":898,"open":899,"high":899,"low":899,"close":899,"change":231,"percent_change":231,"volume":318,"transactions":9,"vwap":899},"2025-09-18",10.13,{"date":901,"open":899,"high":899,"low":899,"close":899,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":899},"2025-09-17",{"date":903,"open":899,"high":899,"low":899,"close":899,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":899},"2025-09-16",{"date":905,"open":899,"high":899,"low":899,"close":899,"change":231,"percent_change":231,"volume":489,"transactions":9,"vwap":899},"2025-09-15",{"date":907,"open":899,"high":899,"low":899,"close":899,"change":231,"percent_change":231,"volume":489,"transactions":9,"vwap":899},"2025-09-12",{"date":909,"open":899,"high":899,"low":899,"close":899,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":899},"2025-09-11",{"date":911,"open":899,"high":899,"low":899,"close":899,"change":912,"percent_change":913,"volume":506,"transactions":9,"vwap":899},"2025-09-10",-0.016,-0.16,{"date":915,"open":916,"high":916,"low":916,"close":916,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":916},"2025-09-09",10.146,{"date":918,"open":899,"high":916,"low":899,"close":916,"change":919,"percent_change":920,"volume":729,"transactions":9,"vwap":916},"2025-09-08",0.016,0.16,{"date":922,"open":899,"high":899,"low":899,"close":899,"change":231,"percent_change":231,"volume":793,"transactions":9,"vwap":899},"2025-09-05",{"date":924,"open":899,"high":899,"low":899,"close":899,"change":231,"percent_change":231,"volume":171,"transactions":9,"vwap":899},"2025-09-04",{"date":926,"open":899,"high":899,"low":899,"close":899,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":899},"2025-09-03",{"date":928,"open":899,"high":899,"low":899,"close":899,"change":231,"percent_change":231,"volume":929,"transactions":9,"vwap":899},"2025-09-02",15000,{"date":931,"open":899,"high":899,"low":899,"close":899,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":899},"2025-08-29",{"date":933,"open":899,"high":899,"low":899,"close":899,"change":219,"percent_change":360,"volume":369,"transactions":9,"vwap":899},"2025-08-28",{"date":935,"open":860,"high":860,"low":860,"close":860,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":860},"2025-08-27",{"date":937,"open":860,"high":860,"low":860,"close":860,"change":238,"percent_change":819,"volume":938,"transactions":9,"vwap":860},"2025-08-26",271800,{"date":940,"open":941,"high":941,"low":941,"close":941,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":941},"2025-08-25",10.12,{"date":943,"open":941,"high":941,"low":941,"close":941,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":941},"2025-08-22",{"date":945,"open":941,"high":941,"low":941,"close":941,"change":263,"percent_change":92,"volume":946,"transactions":9,"vwap":941},"2025-08-21",5000,{"date":948,"open":860,"high":860,"low":860,"close":860,"change":16,"percent_change":302,"volume":357,"transactions":9,"vwap":860},"2025-08-20",{"date":950,"open":899,"high":899,"low":899,"close":899,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":899},"2025-08-19",{"date":952,"open":899,"high":899,"low":899,"close":899,"change":475,"percent_change":69,"volume":953,"transactions":9,"vwap":899},"2025-08-18",28100,{"date":955,"open":899,"high":899,"low":941,"close":956,"change":181,"percent_change":182,"volume":957,"transactions":9,"vwap":956},"2025-08-15",10.125,13200,{"date":959,"open":899,"high":860,"low":899,"close":899,"change":231,"percent_change":231,"volume":793,"transactions":9,"vwap":899},"2025-08-14",{"date":961,"open":962,"high":962,"low":899,"close":899,"change":219,"percent_change":360,"volume":963,"transactions":9,"vwap":899},"2025-08-13",10.135,57900,{"date":965,"open":899,"high":853,"low":899,"close":860,"change":16,"percent_change":302,"volume":966,"transactions":9,"vwap":860},"2025-08-12",151600,{"date":968,"open":899,"high":899,"low":899,"close":899,"change":238,"percent_change":819,"volume":353,"transactions":9,"vwap":899},"2025-08-11",{"date":970,"open":853,"high":853,"low":971,"close":971,"change":282,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2025-08-08",10.11,-0.39,6600,{"date":975,"open":941,"high":853,"low":941,"close":853,"change":231,"percent_change":231,"volume":976,"transactions":9,"vwap":853},"2025-08-07",17400,{"date":978,"open":860,"high":853,"low":971,"close":853,"change":163,"percent_change":869,"volume":979,"transactions":9,"vwap":853},"2025-08-06",526500,{"date":981,"open":941,"high":941,"low":941,"close":941,"change":263,"percent_change":92,"volume":982,"transactions":9,"vwap":941},"2025-08-05",200000,{"date":984,"open":860,"high":860,"low":860,"close":860,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":860},"2025-08-04",{"date":986,"open":860,"high":860,"low":860,"close":860,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":860},"2025-08-01",{"date":988,"open":860,"high":860,"low":860,"close":860,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":860},"2025-07-31",{"date":990,"open":860,"high":860,"low":860,"close":860,"change":231,"percent_change":231,"volume":991,"transactions":9,"vwap":860},"2025-07-30",5100,{"date":993,"open":860,"high":860,"low":860,"close":860,"change":231,"percent_change":231,"volume":994,"transactions":9,"vwap":860},"2025-07-29",4600,{"date":996,"open":860,"high":860,"low":860,"close":860,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":860},"2025-07-28",{"date":998,"open":860,"high":860,"low":860,"close":860,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":860},"2025-07-25",{"date":1000,"open":860,"high":860,"low":860,"close":860,"change":231,"percent_change":231,"volume":476,"transactions":9,"vwap":860},"2025-07-24",{"date":1002,"open":899,"high":860,"low":899,"close":860,"change":16,"percent_change":302,"volume":1003,"transactions":9,"vwap":860},"2025-07-23",60300,{"date":1005,"open":899,"high":899,"low":899,"close":899,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":899},"2025-07-22",{"date":1007,"open":899,"high":899,"low":899,"close":899,"change":238,"percent_change":819,"volume":1008,"transactions":9,"vwap":899},"2025-07-21",2400,{"date":1010,"open":971,"high":971,"low":971,"close":971,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":971},"2025-07-18",{"date":1012,"open":971,"high":971,"low":971,"close":971,"change":475,"percent_change":69,"volume":1013,"transactions":9,"vwap":971},"2025-07-17",4700,{"date":1015,"open":1016,"high":1016,"low":1016,"close":1016,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":1016},"2025-07-16",10.105,{"date":1018,"open":1016,"high":1016,"low":1016,"close":1016,"change":1019,"percent_change":1020,"volume":678,"transactions":9,"vwap":1016},"2025-07-15",-0.015,-0.15,{"date":1022,"open":941,"high":941,"low":941,"close":941,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":941},"2025-07-14",{"date":1024,"open":941,"high":941,"low":941,"close":941,"change":231,"percent_change":231,"volume":1025,"transactions":9,"vwap":941},"2025-07-11",1700,{"date":1027,"open":941,"high":941,"low":941,"close":941,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":941},"2025-07-10",{"date":1029,"open":941,"high":941,"low":941,"close":941,"change":16,"percent_change":302,"volume":489,"transactions":9,"vwap":941},"2025-07-09",{"date":1031,"open":971,"high":971,"low":1032,"close":971,"change":475,"percent_change":69,"volume":1033,"transactions":9,"vwap":971},"2025-07-08",10.1,89100,{"date":1035,"open":1032,"high":1016,"low":1032,"close":1016,"change":475,"percent_change":69,"volume":1036,"transactions":9,"vwap":1016},"2025-07-07",36100,{"date":1038,"open":1032,"high":1032,"low":1032,"close":1032,"change":231,"percent_change":231,"volume":1039,"transactions":9,"vwap":1032},"2025-07-03",5300,{"date":1041,"open":899,"high":899,"low":1032,"close":1032,"change":263,"percent_change":92,"volume":1042,"transactions":9,"vwap":1032},"2025-07-02",266000,{"date":1044,"open":941,"high":941,"low":941,"close":941,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":941},"2025-07-01",{"date":1046,"open":941,"high":941,"low":941,"close":941,"change":238,"percent_change":819,"volume":419,"transactions":9,"vwap":941},"2025-06-30",{"date":1048,"open":1032,"high":1032,"low":1032,"close":1032,"change":16,"percent_change":302,"volume":929,"transactions":9,"vwap":1032},"2025-06-27",{"date":1050,"open":1051,"high":1051,"low":1051,"close":1051,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":1051},"2025-06-26",10.09,{"date":1053,"open":941,"high":941,"low":1051,"close":1051,"change":220,"percent_change":1054,"volume":532,"transactions":9,"vwap":1051},"2025-06-25",-0.88,{"date":1056,"open":849,"high":849,"low":849,"close":849,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":849},"2025-06-24",{"date":1058,"open":849,"high":849,"low":849,"close":849,"change":163,"percent_change":869,"volume":318,"transactions":9,"vwap":849},"2025-06-23",{"date":1060,"open":1061,"high":853,"low":1061,"close":853,"change":16,"percent_change":302,"volume":1062,"transactions":9,"vwap":853},"2025-06-20",10.098,10600,{"date":1064,"open":860,"high":860,"low":860,"close":860,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":860},"2025-06-18",{"date":1066,"open":941,"high":860,"low":941,"close":860,"change":231,"percent_change":231,"volume":1067,"transactions":9,"vwap":860},"2025-06-17",10200,{"date":1069,"open":899,"high":860,"low":971,"close":860,"change":16,"percent_change":302,"volume":1070,"transactions":9,"vwap":860},"2025-06-16",14900,{"date":1072,"open":899,"high":899,"low":899,"close":899,"change":231,"percent_change":231,"volume":946,"transactions":9,"vwap":899},"2025-06-13",{"date":1074,"open":941,"high":899,"low":941,"close":899,"change":238,"percent_change":819,"volume":1075,"transactions":9,"vwap":899},"2025-06-12",1103500,{"date":1077,"open":971,"high":971,"low":971,"close":971,"change":231,"percent_change":231,"volume":463,"transactions":9,"vwap":971},"2025-06-11",{"date":1079,"open":971,"high":971,"low":971,"close":971,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":971},"2025-06-10",{"date":1081,"open":971,"high":941,"low":1016,"close":971,"change":231,"percent_change":231,"volume":1082,"transactions":9,"vwap":971},"2025-06-09",699000,{"date":1084,"open":1032,"high":971,"low":1032,"close":971,"change":231,"percent_change":231,"volume":1085,"transactions":9,"vwap":971},"2025-06-06",11700,{"date":1087,"open":971,"high":941,"low":971,"close":971,"change":16,"percent_change":302,"volume":1088,"transactions":9,"vwap":971},"2025-06-05",30500,{"date":1090,"open":1051,"high":971,"low":1051,"close":1032,"change":16,"percent_change":302,"volume":1091,"transactions":9,"vwap":1032},"2025-06-04",366600,{"date":1093,"open":1051,"high":1051,"low":1051,"close":1051,"change":231,"percent_change":231,"volume":1094,"transactions":9,"vwap":1051},"2025-06-03",4300,{"date":1096,"open":1051,"high":1051,"low":1051,"close":1051,"change":195,"percent_change":677,"volume":463,"transactions":9,"vwap":1051},"2025-06-02",{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2025-05-30",10.055,10.08,10.05,10.075,0.025,0.25,135600,{"date":1107,"open":1101,"high":1101,"low":1101,"close":1101,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":1101},"2025-05-29",{"date":1109,"open":1101,"high":1101,"low":1101,"close":1101,"change":231,"percent_change":231,"volume":1110,"transactions":9,"vwap":1101},"2025-05-28",30800,{"date":1112,"open":1113,"high":1101,"low":1113,"close":1101,"change":16,"percent_change":302,"volume":357,"transactions":9,"vwap":1101},"2025-05-27",10.045,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1116,"change":231,"percent_change":231,"volume":1118,"transactions":9,"vwap":1116},"2025-05-23",10.04,10.06,31100,{"date":1120,"open":1121,"high":1116,"low":1121,"close":1116,"change":16,"percent_change":302,"volume":1122,"transactions":9,"vwap":1116},"2025-05-22",10.03,12800,{"date":1124,"open":1121,"high":1121,"low":1121,"close":1121,"change":231,"percent_change":231,"volume":1125,"transactions":9,"vwap":1121},"2025-05-21",1500,{"date":1127,"open":1128,"high":1121,"low":1129,"close":1121,"change":238,"percent_change":819,"volume":715,"transactions":9,"vwap":1121},"2025-05-20",10.02,10.01,{"date":1131,"open":1121,"high":1121,"low":1129,"close":1129,"change":263,"percent_change":92,"volume":463,"transactions":9,"vwap":1129},"2025-05-19",{"date":1133,"open":1129,"high":1121,"low":1129,"close":1121,"change":238,"percent_change":819,"volume":1134,"transactions":9,"vwap":1121},"2025-05-16",14100,{"date":1136,"open":1129,"high":1129,"low":1129,"close":1129,"change":50,"percent_change":1137,"volume":357,"transactions":9,"vwap":1129},"2025-05-15",0.4,{"date":1139,"open":1129,"high":1121,"low":1140,"close":1140,"change":219,"percent_change":360,"volume":1134,"transactions":9,"vwap":1140},"2025-05-14",9.97,{"date":1142,"open":1143,"high":1129,"low":1143,"close":1144,"change":16,"percent_change":302,"volume":736,"transactions":9,"vwap":1144},"2025-05-13",9.95,9.98,{"date":1146,"open":1144,"high":1147,"low":1140,"close":1140,"change":219,"percent_change":360,"volume":1148,"transactions":9,"vwap":1140},"2025-05-12",9.99,3700,{"date":1150,"open":1147,"high":1147,"low":1151,"close":1144,"change":231,"percent_change":231,"volume":1152,"transactions":9,"vwap":1144},"2025-05-09",9.975,141600,{"date":1154,"open":1144,"high":1147,"low":1144,"close":1144,"change":219,"percent_change":360,"volume":366,"transactions":9,"vwap":1144},"2025-05-08",{"date":1156,"open":1147,"high":1147,"low":1147,"close":1147,"change":231,"percent_change":231,"volume":1157,"transactions":9,"vwap":1147},"2025-05-07",3200,{"date":1159,"open":1147,"high":1147,"low":1144,"close":1147,"change":231,"percent_change":231,"volume":1160,"transactions":9,"vwap":1147},"2025-05-06",52300,{"date":1162,"open":1144,"high":1147,"low":1163,"close":1147,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1147},"2025-05-05",9.96,0.027,0.27,163700,{"date":1168,"open":1147,"high":1147,"low":1169,"close":1169,"change":1170,"percent_change":401,"volume":522,"transactions":9,"vwap":1169},"2025-05-02",9.963,-0.017,{"date":1172,"open":1144,"high":1144,"low":1144,"close":1144,"change":16,"percent_change":302,"volume":1173,"transactions":9,"vwap":1144},"2025-05-01",186100,{"date":1175,"open":1140,"high":1151,"low":1140,"close":1140,"change":475,"percent_change":69,"volume":1176,"transactions":9,"vwap":1140},"2025-04-30",5200,{"date":1178,"open":1143,"high":1179,"low":1143,"close":1179,"change":195,"percent_change":677,"volume":1180,"transactions":9,"vwap":1179},"2025-04-29",9.965,395400,{"date":1182,"open":1183,"high":1163,"low":1183,"close":1143,"change":163,"percent_change":869,"volume":1184,"transactions":9,"vwap":1143},"2025-04-28",9.929,1014900,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1187,"change":219,"percent_change":360,"volume":1189,"transactions":9,"vwap":1187},"2025-04-25",9.92,9.928,863100,{"date":1191,"open":1187,"high":1192,"low":1187,"close":1192,"change":16,"percent_change":302,"volume":374,"transactions":9,"vwap":1192},"2025-04-24",9.93,{"date":1194,"open":1143,"high":1143,"low":1187,"close":1187,"change":16,"percent_change":302,"volume":1195,"transactions":9,"vwap":1187},"2025-04-23",250900,{"date":1197,"open":1198,"high":1199,"low":1198,"close":1199,"change":231,"percent_change":231,"volume":1200,"transactions":9,"vwap":1199},"2025-04-22",9.9,9.91,99800,{"date":1202,"open":1198,"high":1199,"low":1198,"close":1199,"change":16,"percent_change":302,"volume":357,"transactions":9,"vwap":1199},"2025-04-21",{"date":1204,"open":1199,"high":1199,"low":1198,"close":1198,"change":282,"percent_change":1205,"volume":528,"transactions":9,"vwap":1198},"2025-04-17",-0.4,{"date":1207,"open":1199,"high":1208,"low":1198,"close":1208,"change":16,"percent_change":302,"volume":1125,"transactions":9,"vwap":1208},"2025-04-16",9.94,{"date":1210,"open":1198,"high":1208,"low":1211,"close":1192,"change":163,"percent_change":869,"volume":1212,"transactions":9,"vwap":1192},"2025-04-15",9.89,101200,{"date":1214,"open":1211,"high":1199,"low":1211,"close":1198,"change":195,"percent_change":677,"volume":1215,"transactions":9,"vwap":1198},"2025-04-14",802400,{"date":1217,"open":1218,"high":1211,"low":1218,"close":1219,"change":181,"percent_change":182,"volume":1220,"transactions":9,"vwap":1219},"2025-04-11",9.88,9.885,641700,{"date":1222,"open":22,"high":1198,"low":22,"close":1211,"change":219,"percent_change":360,"volume":1223,"transactions":9,"vwap":1211},"2025-04-10",101000,{"date":1225,"open":1198,"high":1198,"low":1198,"close":1198,"change":182,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1198},"2025-04-09",-0.5,125100,{"date":1229,"open":1143,"high":1143,"low":1143,"close":1143,"change":1230,"percent_change":1231,"volume":489,"transactions":9,"vwap":1143},"2025-04-08",0.07,0.71,{"date":176,"open":1218,"high":1032,"low":1218,"close":1218,"change":231,"percent_change":231,"volume":740,"transactions":9,"vwap":1218}]