[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AACI":3,"homepage-market-summary":27,"stock-historical-AACI":169},{"ticker":4,"date":5,"profile":6,"quote":13},"AACI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9},"Armada Acquisition Corp. III Class A Ordinary Share","Nasdaq",null,"BLANK CHECKS","Armada Acquisition Corp III is a blank check company or special purpose acquisition company (SPAC), formed for the purpose of entering into a merger, share exchange, asset acquisition, share purchase, recapitalization, reorganization or similar business combination with one or more businesses.","Carmana Bay",{"close":14,"open":15,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},10.06,10.1,10.07,-0.01,-0.1,76631.420118,77,10.0899,10.906,2.79,815002.3804188758,89.6,298,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"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",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"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":36,"sparkline":51,"date":5},"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":36,"sparkline":57,"date":5},"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":36,"sparkline":64,"date":5},"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":36,"sparkline":70,"date":5},"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":36,"sparkline":78,"date":5},"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":5},"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":5},"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":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"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":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"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":36},"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":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":14,"start_date":176,"end_date":5},815002,242870709.364825,0.2,"2025-06-24",[178,179,186,194,202,209,215,221,227,232,236,240,245,250,256,262,266,271,275,280,286,294,299,304,310,314,319,324,329,334,338,341,343,345,347,350,354,358,361,363,365,368,371,374,378,381,383,387,389,392,394,397,399,402,405,408,410,412,415,418,420,423,425,428,431,434,437,439,441,443,446,449,451,454,456,459,461,464,468,471,473,475,478,480,482,485,488,490,492,495,498,501,504,508,512,514,517,521,525,528,531,534,536,538,541,544,548,554,559,562,566,572,575,578,581,585,589,592,597,600,603,606,609,613,616,621,625,628,631,634,637,640,643,646,650,654,658,661,664,667,671,674,678,681,684,687,692,700,703,707,715,724,733,741,746,750,753,756,759,763,767,770,773,776,779,782,785,789,792,795,799,802,805,808,812,815,820,825,828,836,840,843,846,850,854,857,861,864,867,870,874,878,881,885,889,893,898,901,904,907,910,913,916,920,923,926,931,934,937,940,945,948,951,954,957,962,966,974,981,986,991,993,998,1002,1007,1010,1014,1016,1020,1025,1032,1036,1041,1046,1049,1052,1055,1059,1064,1067,1070,1073,1075,1078,1081,1087,1090,1093,1096,1099,1104,1107,1109,1111,1113,1116,1119,1123,1126,1130,1133,1137,1141,1146,1148,1151,1153,1158,1164,1169,1172,1174,1177,1180,1183,1186,1188,1191,1196,1200,1203,1205,1208,1214,1220,1222,1225,1228,1231,1234,1237,1241,1245,1248,1251,1254,1259,1262],{"date":5,"open":15,"high":15,"low":14,"close":14,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":180,"open":15,"high":15,"low":14,"close":16,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-30",0.01,0.1,4190.966954,93,10.0848,{"date":187,"open":15,"high":15,"low":188,"close":14,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-29",10.05,0.012,0.12,4574.453,72,10.0635,{"date":195,"open":188,"high":14,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-28",10.048,-0.002,-0.02,1495,37,10.0542,{"date":203,"open":204,"high":204,"low":188,"close":188,"change":205,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-25",10.09,0,2173.524753,38,10.0601,{"date":210,"open":211,"high":188,"low":211,"close":188,"change":181,"percent_change":182,"volume":212,"transactions":213,"vwap":214},"2026-09-24",10.04,25180,34,10.047,{"date":216,"open":217,"high":217,"low":211,"close":211,"change":205,"percent_change":205,"volume":218,"transactions":219,"vwap":220},"2026-09-21",10.065,262,16,10.0539,{"date":222,"open":188,"high":188,"low":223,"close":211,"change":17,"percent_change":18,"volume":224,"transactions":225,"vwap":226},"2026-09-18",10.03,446601,121,10.0398,{"date":228,"open":211,"high":188,"low":211,"close":188,"change":205,"percent_change":205,"volume":229,"transactions":230,"vwap":231},"2026-09-17",1148,56,10.0503,{"date":233,"open":188,"high":188,"low":188,"close":188,"change":205,"percent_change":205,"volume":234,"transactions":235,"vwap":188},"2026-09-15",26272,29,{"date":237,"open":188,"high":188,"low":188,"close":188,"change":205,"percent_change":205,"volume":238,"transactions":200,"vwap":239},"2026-09-14",4863,10.0502,{"date":241,"open":188,"high":16,"low":242,"close":188,"change":181,"percent_change":182,"volume":243,"transactions":244,"vwap":231},"2026-09-11",10.045,115451,48,{"date":246,"open":242,"high":242,"low":211,"close":211,"change":205,"percent_change":205,"volume":247,"transactions":248,"vwap":249},"2026-09-10",10140,53,10.0401,{"date":251,"open":211,"high":211,"low":211,"close":211,"change":252,"percent_change":18,"volume":253,"transactions":254,"vwap":255},"2026-09-03",-0.0099,170,18,10.0411,{"date":257,"open":223,"high":188,"low":223,"close":258,"change":259,"percent_change":182,"volume":260,"transactions":219,"vwap":261},"2026-09-01",10.0499,0.0099,553,10.0436,{"date":263,"open":188,"high":188,"low":223,"close":211,"change":17,"percent_change":18,"volume":264,"transactions":49,"vwap":265},"2026-08-31",615,10.0166,{"date":267,"open":211,"high":188,"low":223,"close":188,"change":205,"percent_change":205,"volume":268,"transactions":269,"vwap":270},"2026-08-28",490,22,10.0381,{"date":272,"open":211,"high":188,"low":211,"close":188,"change":205,"percent_change":205,"volume":273,"transactions":274,"vwap":249},"2026-08-26",50426,20,{"date":276,"open":277,"high":188,"low":277,"close":188,"change":181,"percent_change":182,"volume":278,"transactions":49,"vwap":279},"2026-08-24",10,12815,10.0015,{"date":281,"open":211,"high":211,"low":211,"close":211,"change":163,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-21",0.3,129,8,10.0386,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-19",10.01,-0.04,-0.4,3021,17,10.0099,{"date":295,"open":188,"high":188,"low":188,"close":188,"change":69,"percent_change":296,"volume":297,"transactions":284,"vwap":298},"2026-08-17",0.5,113,10.0465,{"date":300,"open":277,"high":277,"low":277,"close":277,"change":181,"percent_change":182,"volume":301,"transactions":302,"vwap":303},"2026-08-10",392,15,10.0012,{"date":305,"open":277,"high":277,"low":306,"close":306,"change":17,"percent_change":18,"volume":307,"transactions":308,"vwap":309},"2026-08-07",9.99,5350,27,9.9928,{"date":311,"open":277,"high":277,"low":277,"close":277,"change":181,"percent_change":182,"volume":312,"transactions":219,"vwap":313},"2026-08-05",498,10.0001,{"date":315,"open":306,"high":306,"low":306,"close":306,"change":316,"percent_change":69,"volume":317,"transactions":318,"vwap":306},"2026-08-03",0.005,50144,42,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":316,"percent_change":69,"volume":322,"transactions":323,"vwap":321},"2026-07-31",9.985,50037,11,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":17,"percent_change":18,"volume":327,"transactions":328,"vwap":326},"2026-07-29",9.98,400010,23,{"date":330,"open":326,"high":306,"low":326,"close":306,"change":181,"percent_change":182,"volume":331,"transactions":332,"vwap":333},"2026-07-27",89756,31,9.9817,{"date":335,"open":326,"high":326,"low":326,"close":326,"change":181,"percent_change":182,"volume":336,"transactions":337,"vwap":326},"2026-07-24",200016,14,{"date":339,"open":340,"high":340,"low":340,"close":340,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":340},"2026-07-17",9.97,{"date":342,"open":340,"high":340,"low":340,"close":340,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":340},"2026-07-16",{"date":344,"open":340,"high":340,"low":340,"close":340,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":340},"2026-07-15",{"date":346,"open":340,"high":340,"low":340,"close":340,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":340},"2026-07-14",{"date":348,"open":277,"high":277,"low":340,"close":340,"change":205,"percent_change":205,"volume":349,"transactions":9,"vwap":340},"2026-07-13",10100,{"date":351,"open":352,"high":340,"low":352,"close":340,"change":17,"percent_change":18,"volume":353,"transactions":9,"vwap":340},"2026-07-10",9.95,1300,{"date":355,"open":356,"high":326,"low":352,"close":326,"change":205,"percent_change":205,"volume":357,"transactions":9,"vwap":326},"2026-07-09",9.96,4900,{"date":359,"open":326,"high":326,"low":326,"close":326,"change":198,"percent_change":92,"volume":360,"transactions":9,"vwap":326},"2026-07-08",50000,{"date":362,"open":277,"high":277,"low":277,"close":277,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":277},"2026-07-07",{"date":364,"open":277,"high":277,"low":277,"close":277,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":277},"2026-07-06",{"date":366,"open":326,"high":277,"low":326,"close":277,"change":205,"percent_change":205,"volume":367,"transactions":9,"vwap":277},"2026-07-02",58100,{"date":369,"open":352,"high":277,"low":352,"close":277,"change":181,"percent_change":182,"volume":370,"transactions":9,"vwap":277},"2026-07-01",15200,{"date":372,"open":352,"high":306,"low":352,"close":306,"change":69,"percent_change":296,"volume":373,"transactions":9,"vwap":306},"2026-06-30",15500,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":205,"percent_change":205,"volume":377,"transactions":9,"vwap":376},"2026-06-29",9.94,500,{"date":379,"open":352,"high":352,"low":376,"close":376,"change":17,"percent_change":18,"volume":380,"transactions":9,"vwap":376},"2026-06-26",30200,{"date":382,"open":352,"high":352,"low":352,"close":352,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":352},"2026-06-25",{"date":384,"open":356,"high":356,"low":352,"close":352,"change":113,"percent_change":385,"volume":386,"transactions":9,"vwap":352},"2026-06-24",-0.3,25000,{"date":388,"open":326,"high":326,"low":326,"close":326,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":326},"2026-06-23",{"date":390,"open":326,"high":326,"low":326,"close":326,"change":391,"percent_change":175,"volume":377,"transactions":9,"vwap":326},"2026-06-22",0.02,{"date":393,"open":352,"high":356,"low":352,"close":356,"change":205,"percent_change":205,"volume":377,"transactions":9,"vwap":356},"2026-06-18",{"date":395,"open":356,"high":356,"low":356,"close":356,"change":205,"percent_change":205,"volume":396,"transactions":9,"vwap":356},"2026-06-17",24,{"date":398,"open":356,"high":356,"low":356,"close":356,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":356},"2026-06-16",{"date":400,"open":326,"high":326,"low":356,"close":356,"change":205,"percent_change":205,"volume":401,"transactions":9,"vwap":356},"2026-06-15",400,{"date":403,"open":356,"high":356,"low":356,"close":356,"change":205,"percent_change":205,"volume":404,"transactions":9,"vwap":356},"2026-06-12",32,{"date":406,"open":352,"high":356,"low":352,"close":356,"change":181,"percent_change":182,"volume":407,"transactions":9,"vwap":356},"2026-06-11",368600,{"date":409,"open":352,"high":352,"low":352,"close":352,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":352},"2026-06-10",{"date":411,"open":352,"high":352,"low":352,"close":352,"change":205,"percent_change":205,"volume":377,"transactions":9,"vwap":352},"2026-06-09",{"date":413,"open":352,"high":352,"low":352,"close":352,"change":205,"percent_change":205,"volume":414,"transactions":9,"vwap":352},"2026-06-08",300,{"date":416,"open":352,"high":352,"low":352,"close":352,"change":205,"percent_change":205,"volume":417,"transactions":9,"vwap":352},"2026-06-05",5100,{"date":419,"open":352,"high":352,"low":352,"close":352,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":352},"2026-06-04",{"date":421,"open":352,"high":352,"low":352,"close":352,"change":17,"percent_change":18,"volume":422,"transactions":9,"vwap":352},"2026-06-03",62200,{"date":424,"open":356,"high":356,"low":356,"close":356,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":356},"2026-06-02",{"date":426,"open":340,"high":340,"low":352,"close":356,"change":205,"percent_change":205,"volume":427,"transactions":9,"vwap":356},"2026-06-01",4300,{"date":429,"open":376,"high":356,"low":376,"close":356,"change":181,"percent_change":182,"volume":430,"transactions":9,"vwap":356},"2026-05-29",7900,{"date":432,"open":376,"high":352,"low":376,"close":352,"change":391,"percent_change":175,"volume":433,"transactions":9,"vwap":352},"2026-05-28",5500,{"date":435,"open":376,"high":376,"low":436,"close":436,"change":198,"percent_change":92,"volume":353,"transactions":9,"vwap":436},"2026-05-27",9.93,{"date":438,"open":352,"high":352,"low":352,"close":352,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":352},"2026-05-26",{"date":440,"open":352,"high":352,"low":352,"close":352,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":352},"2026-05-22",{"date":442,"open":352,"high":352,"low":352,"close":352,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":352},"2026-05-21",{"date":444,"open":306,"high":306,"low":352,"close":352,"change":163,"percent_change":282,"volume":445,"transactions":9,"vwap":352},"2026-05-20",17200,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":448},"2026-05-19",9.92,{"date":450,"open":448,"high":448,"low":448,"close":448,"change":198,"percent_change":92,"volume":414,"transactions":9,"vwap":448},"2026-05-18",{"date":452,"open":376,"high":376,"low":376,"close":376,"change":205,"percent_change":205,"volume":453,"transactions":9,"vwap":376},"2026-05-15",14000,{"date":455,"open":376,"high":376,"low":376,"close":376,"change":181,"percent_change":182,"volume":377,"transactions":9,"vwap":376},"2026-05-14",{"date":457,"open":436,"high":436,"low":436,"close":436,"change":17,"percent_change":18,"volume":458,"transactions":9,"vwap":436},"2026-05-13",200,{"date":460,"open":376,"high":376,"low":376,"close":376,"change":17,"percent_change":18,"volume":414,"transactions":9,"vwap":376},"2026-05-12",{"date":462,"open":376,"high":326,"low":376,"close":352,"change":391,"percent_change":175,"volume":463,"transactions":9,"vwap":352},"2026-05-11",900,{"date":465,"open":466,"high":436,"low":466,"close":436,"change":205,"percent_change":205,"volume":467,"transactions":9,"vwap":436},"2026-05-08",9.9,2000,{"date":469,"open":436,"high":436,"low":436,"close":436,"change":205,"percent_change":205,"volume":470,"transactions":9,"vwap":436},"2026-05-07",100,{"date":472,"open":436,"high":436,"low":436,"close":436,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":436},"2026-05-06",{"date":474,"open":448,"high":436,"low":448,"close":436,"change":181,"percent_change":182,"volume":414,"transactions":9,"vwap":436},"2026-05-05",{"date":476,"open":326,"high":326,"low":448,"close":448,"change":17,"percent_change":18,"volume":477,"transactions":9,"vwap":448},"2026-05-04",4200,{"date":479,"open":326,"high":326,"low":436,"close":436,"change":205,"percent_change":205,"volume":458,"transactions":9,"vwap":436},"2026-05-01",{"date":481,"open":436,"high":436,"low":436,"close":436,"change":391,"percent_change":175,"volume":470,"transactions":9,"vwap":436},"2026-04-30",{"date":483,"open":484,"high":484,"low":484,"close":484,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":484},"2026-04-29",9.91,{"date":486,"open":484,"high":484,"low":484,"close":484,"change":17,"percent_change":18,"volume":487,"transactions":9,"vwap":484},"2026-04-28",16800,{"date":489,"open":448,"high":448,"low":448,"close":448,"change":17,"percent_change":18,"volume":377,"transactions":9,"vwap":448},"2026-04-27",{"date":491,"open":436,"high":436,"low":436,"close":436,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":436},"2026-04-24",{"date":493,"open":436,"high":436,"low":436,"close":436,"change":163,"percent_change":282,"volume":494,"transactions":9,"vwap":436},"2026-04-23",115500,{"date":496,"open":466,"high":466,"low":466,"close":466,"change":205,"percent_change":205,"volume":497,"transactions":9,"vwap":466},"2026-04-22",61900,{"date":499,"open":466,"high":466,"low":466,"close":466,"change":205,"percent_change":205,"volume":500,"transactions":9,"vwap":466},"2026-04-21",60100,{"date":502,"open":466,"high":466,"low":466,"close":466,"change":181,"percent_change":182,"volume":503,"transactions":9,"vwap":466},"2026-04-20",14800,{"date":505,"open":466,"high":466,"low":506,"close":506,"change":181,"percent_change":182,"volume":507,"transactions":9,"vwap":506},"2026-04-17",9.89,30100,{"date":509,"open":506,"high":506,"low":510,"close":510,"change":198,"percent_change":92,"volume":511,"transactions":9,"vwap":510},"2026-04-16",9.88,8100,{"date":513,"open":466,"high":466,"low":466,"close":466,"change":391,"percent_change":175,"volume":458,"transactions":9,"vwap":466},"2026-04-15",{"date":515,"open":510,"high":510,"low":510,"close":510,"change":205,"percent_change":205,"volume":516,"transactions":9,"vwap":510},"2026-04-14",5000,{"date":518,"open":519,"high":510,"low":519,"close":510,"change":181,"percent_change":182,"volume":520,"transactions":9,"vwap":510},"2026-04-13",9.86,230100,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":205,"percent_change":205,"volume":524,"transactions":9,"vwap":523},"2026-04-10",9.87,1100,{"date":526,"open":510,"high":510,"low":519,"close":523,"change":205,"percent_change":205,"volume":527,"transactions":9,"vwap":523},"2026-04-09",308500,{"date":529,"open":510,"high":510,"low":530,"close":523,"change":205,"percent_change":205,"volume":467,"transactions":9,"vwap":523},"2026-04-08",9.85,{"date":532,"open":519,"high":523,"low":530,"close":523,"change":205,"percent_change":205,"volume":533,"transactions":9,"vwap":523},"2026-04-07",12100,{"date":535,"open":523,"high":523,"low":523,"close":523,"change":181,"percent_change":182,"volume":171,"transactions":9,"vwap":523},"2026-04-06",{"date":537,"open":519,"high":519,"low":519,"close":519,"change":205,"percent_change":205,"volume":171,"transactions":9,"vwap":519},"2026-04-02",{"date":539,"open":519,"high":519,"low":519,"close":519,"change":205,"percent_change":205,"volume":540,"transactions":9,"vwap":519},"2026-04-01",200000,{"date":542,"open":519,"high":519,"low":519,"close":519,"change":181,"percent_change":182,"volume":543,"transactions":9,"vwap":519},"2026-03-31",6100,{"date":545,"open":546,"high":530,"low":546,"close":530,"change":198,"percent_change":92,"volume":547,"transactions":9,"vwap":530},"2026-03-30",9.83,39600,{"date":549,"open":352,"high":352,"low":550,"close":523,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":523},"2026-03-27",9.74,-0.42,-4.08,49400,{"date":555,"open":556,"high":557,"low":556,"close":556,"change":205,"percent_change":205,"volume":558,"transactions":9,"vwap":556},"2026-03-26",10.29,10.3,78700,{"date":560,"open":557,"high":557,"low":556,"close":556,"change":17,"percent_change":18,"volume":561,"transactions":9,"vwap":556},"2026-03-25",30500,{"date":563,"open":556,"high":557,"low":564,"close":557,"change":391,"percent_change":35,"volume":565,"transactions":9,"vwap":557},"2026-03-24",10.285,217200,{"date":567,"open":568,"high":568,"low":569,"close":570,"change":17,"percent_change":18,"volume":571,"transactions":9,"vwap":570},"2026-03-23",10.31,10.26,10.28,246000,{"date":573,"open":568,"high":568,"low":556,"close":556,"change":17,"percent_change":18,"volume":574,"transactions":9,"vwap":556},"2026-03-20",75100,{"date":576,"open":568,"high":568,"low":556,"close":557,"change":17,"percent_change":18,"volume":577,"transactions":9,"vwap":557},"2026-03-19",573400,{"date":579,"open":568,"high":568,"low":557,"close":568,"change":181,"percent_change":182,"volume":580,"transactions":9,"vwap":568},"2026-03-18",117400,{"date":582,"open":557,"high":583,"low":556,"close":557,"change":205,"percent_change":205,"volume":584,"transactions":9,"vwap":557},"2026-03-17",10.308,45000,{"date":586,"open":568,"high":568,"low":587,"close":557,"change":17,"percent_change":18,"volume":588,"transactions":9,"vwap":557},"2026-03-16",10.294,56400,{"date":590,"open":568,"high":568,"low":557,"close":568,"change":181,"percent_change":182,"volume":591,"transactions":9,"vwap":568},"2026-03-13",15000,{"date":593,"open":594,"high":595,"low":557,"close":557,"change":17,"percent_change":18,"volume":596,"transactions":9,"vwap":557},"2026-03-12",10.32,10.33,248800,{"date":598,"open":595,"high":595,"low":568,"close":568,"change":17,"percent_change":18,"volume":599,"transactions":9,"vwap":568},"2026-03-11",44600,{"date":601,"open":595,"high":595,"low":594,"close":594,"change":205,"percent_change":205,"volume":602,"transactions":9,"vwap":594},"2026-03-10",32400,{"date":604,"open":595,"high":595,"low":568,"close":594,"change":181,"percent_change":182,"volume":605,"transactions":9,"vwap":594},"2026-03-09",40800,{"date":607,"open":594,"high":595,"low":568,"close":568,"change":17,"percent_change":18,"volume":608,"transactions":9,"vwap":568},"2026-03-06",39800,{"date":610,"open":568,"high":594,"low":587,"close":594,"change":163,"percent_change":611,"volume":612,"transactions":9,"vwap":594},"2026-03-05",0.29,143000,{"date":614,"open":568,"high":568,"low":556,"close":556,"change":205,"percent_change":205,"volume":615,"transactions":9,"vwap":556},"2026-03-04",34100,{"date":617,"open":594,"high":594,"low":556,"close":556,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":556},"2026-03-03",-0.025,-0.24,66400,{"date":622,"open":568,"high":594,"low":557,"close":623,"change":316,"percent_change":69,"volume":624,"transactions":9,"vwap":623},"2026-03-02",10.315,28000,{"date":626,"open":568,"high":568,"low":557,"close":568,"change":181,"percent_change":182,"volume":627,"transactions":9,"vwap":568},"2026-02-27",24200,{"date":629,"open":568,"high":568,"low":557,"close":557,"change":205,"percent_change":205,"volume":630,"transactions":9,"vwap":557},"2026-02-26",24700,{"date":632,"open":557,"high":557,"low":556,"close":557,"change":181,"percent_change":182,"volume":633,"transactions":9,"vwap":557},"2026-02-25",18700,{"date":635,"open":594,"high":594,"low":556,"close":556,"change":17,"percent_change":18,"volume":636,"transactions":9,"vwap":556},"2026-02-24",64000,{"date":638,"open":556,"high":557,"low":556,"close":557,"change":181,"percent_change":182,"volume":639,"transactions":9,"vwap":557},"2026-02-23",21000,{"date":641,"open":556,"high":557,"low":570,"close":556,"change":205,"percent_change":205,"volume":642,"transactions":9,"vwap":556},"2026-02-20",44700,{"date":644,"open":556,"high":556,"low":570,"close":556,"change":181,"percent_change":182,"volume":645,"transactions":9,"vwap":556},"2026-02-19",16400,{"date":647,"open":556,"high":556,"low":648,"close":570,"change":181,"percent_change":182,"volume":649,"transactions":9,"vwap":570},"2026-02-18",10.27,43700,{"date":651,"open":556,"high":556,"low":652,"close":648,"change":391,"percent_change":175,"volume":653,"transactions":9,"vwap":648},"2026-02-17",10.255,43900,{"date":655,"open":569,"high":648,"low":656,"close":656,"change":17,"percent_change":18,"volume":657,"transactions":9,"vwap":656},"2026-02-13",10.25,25700,{"date":659,"open":656,"high":569,"low":660,"close":569,"change":391,"percent_change":175,"volume":584,"transactions":9,"vwap":569},"2026-02-12",10.24,{"date":662,"open":569,"high":569,"low":660,"close":660,"change":17,"percent_change":18,"volume":663,"transactions":9,"vwap":660},"2026-02-11",28200,{"date":665,"open":656,"high":656,"low":660,"close":656,"change":181,"percent_change":182,"volume":666,"transactions":9,"vwap":656},"2026-02-10",80200,{"date":668,"open":660,"high":656,"low":669,"close":660,"change":205,"percent_change":205,"volume":670,"transactions":9,"vwap":660},"2026-02-09",10.23,81300,{"date":672,"open":656,"high":656,"low":660,"close":660,"change":205,"percent_change":205,"volume":673,"transactions":9,"vwap":660},"2026-02-06",85000,{"date":675,"open":669,"high":656,"low":676,"close":660,"change":205,"percent_change":205,"volume":677,"transactions":9,"vwap":660},"2026-02-05",10.225,189300,{"date":679,"open":656,"high":569,"low":660,"close":660,"change":205,"percent_change":205,"volume":680,"transactions":9,"vwap":660},"2026-02-04",68900,{"date":682,"open":669,"high":656,"low":669,"close":660,"change":205,"percent_change":205,"volume":683,"transactions":9,"vwap":660},"2026-02-03",220400,{"date":685,"open":656,"high":656,"low":676,"close":660,"change":17,"percent_change":18,"volume":686,"transactions":9,"vwap":660},"2026-02-02",143300,{"date":688,"open":656,"high":656,"low":660,"close":656,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":656},"2026-01-30",7.4,259.65,60000,{"date":693,"open":694,"high":695,"low":23,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-01-29",3.03,3.04,2.85,-7.39,-72.17,23509972,{"date":701,"open":660,"high":569,"low":669,"close":660,"change":205,"percent_change":205,"volume":702,"transactions":9,"vwap":660},"2026-01-28",91600,{"date":704,"open":656,"high":557,"low":660,"close":660,"change":689,"percent_change":705,"volume":706,"transactions":9,"vwap":660},"2026-01-27",260.56,168100,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":385,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-01-26",3.13,3.145,2.814,2.84,-9.55,36913848,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-01-23",3.4,3.415,3.11,3.14,-0.31,-8.99,44270912,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-01-22",3.69,3.83,3.43,3.45,-0.15,-4.17,32113064,{"date":734,"open":727,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-01-21",3.84,3.35,3.6,-6.65,-64.88,58039968,{"date":742,"open":656,"high":743,"low":744,"close":656,"change":391,"percent_change":175,"volume":745,"transactions":9,"vwap":656},"2026-01-20",10.2511,10.22,113437,{"date":747,"open":660,"high":748,"low":676,"close":669,"change":205,"percent_change":205,"volume":749,"transactions":9,"vwap":669},"2026-01-16",10.2506,112284,{"date":751,"open":569,"high":569,"low":744,"close":669,"change":198,"percent_change":92,"volume":752,"transactions":9,"vwap":669},"2026-01-15",155732,{"date":754,"open":656,"high":569,"low":669,"close":656,"change":205,"percent_change":205,"volume":755,"transactions":9,"vwap":656},"2026-01-14",91674,{"date":757,"open":656,"high":652,"low":744,"close":656,"change":181,"percent_change":182,"volume":758,"transactions":9,"vwap":656},"2026-01-13",149663,{"date":760,"open":656,"high":761,"low":744,"close":660,"change":163,"percent_change":611,"volume":762,"transactions":9,"vwap":660},"2026-01-12",10.2699,15288,{"date":764,"open":669,"high":656,"low":765,"close":765,"change":17,"percent_change":18,"volume":766,"transactions":9,"vwap":765},"2026-01-09",10.21,105720,{"date":768,"open":660,"high":660,"low":765,"close":744,"change":17,"percent_change":18,"volume":769,"transactions":9,"vwap":744},"2026-01-08",25046,{"date":771,"open":570,"high":570,"low":744,"close":669,"change":181,"percent_change":182,"volume":772,"transactions":9,"vwap":669},"2026-01-07",44846,{"date":774,"open":744,"high":569,"low":744,"close":744,"change":205,"percent_change":205,"volume":775,"transactions":9,"vwap":744},"2026-01-06",135849,{"date":777,"open":660,"high":660,"low":744,"close":744,"change":205,"percent_change":205,"volume":778,"transactions":9,"vwap":744},"2026-01-05",120764,{"date":780,"open":660,"high":660,"low":744,"close":744,"change":198,"percent_change":92,"volume":781,"transactions":9,"vwap":744},"2026-01-02",24284,{"date":783,"open":656,"high":656,"low":669,"close":660,"change":391,"percent_change":175,"volume":784,"transactions":9,"vwap":660},"2025-12-31",38598,{"date":786,"open":660,"high":660,"low":787,"close":744,"change":17,"percent_change":18,"volume":788,"transactions":9,"vwap":744},"2025-12-30",10.2,171786,{"date":790,"open":660,"high":660,"low":676,"close":669,"change":17,"percent_change":18,"volume":791,"transactions":9,"vwap":669},"2025-12-29",83171,{"date":793,"open":656,"high":656,"low":744,"close":660,"change":391,"percent_change":175,"volume":794,"transactions":9,"vwap":660},"2025-12-26",199815,{"date":796,"open":660,"high":660,"low":797,"close":744,"change":17,"percent_change":18,"volume":798,"transactions":9,"vwap":744},"2025-12-24",10.2108,14823,{"date":800,"open":569,"high":648,"low":744,"close":669,"change":181,"percent_change":182,"volume":801,"transactions":9,"vwap":669},"2025-12-23",28450,{"date":803,"open":570,"high":570,"low":744,"close":744,"change":17,"percent_change":18,"volume":804,"transactions":9,"vwap":744},"2025-12-22",55553,{"date":806,"open":569,"high":648,"low":669,"close":669,"change":198,"percent_change":92,"volume":807,"transactions":9,"vwap":669},"2025-12-19",554925,{"date":809,"open":648,"high":570,"low":656,"close":656,"change":198,"percent_change":810,"volume":811,"transactions":9,"vwap":656},"2025-12-18",-0.19,97932,{"date":813,"open":648,"high":648,"low":669,"close":648,"change":205,"percent_change":205,"volume":814,"transactions":9,"vwap":648},"2025-12-17",111917,{"date":816,"open":744,"high":648,"low":817,"close":648,"change":69,"percent_change":818,"volume":819,"transactions":9,"vwap":648},"2025-12-16",10.2187,0.49,1225109,{"date":821,"open":822,"high":669,"low":823,"close":744,"change":163,"percent_change":611,"volume":824,"transactions":9,"vwap":744},"2025-12-15",10.19,10.175,379543,{"date":826,"open":656,"high":656,"low":822,"close":822,"change":391,"percent_change":175,"volume":827,"transactions":9,"vwap":822},"2025-12-12",43087,{"date":829,"open":830,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2025-12-11",10.18,10.16,10.17,-0.005,-0.05,62514,{"date":837,"open":832,"high":838,"low":832,"close":823,"change":316,"percent_change":69,"volume":839,"transactions":9,"vwap":823},"2025-12-10",10.1995,211273,{"date":841,"open":787,"high":787,"low":831,"close":832,"change":198,"percent_change":92,"volume":842,"transactions":9,"vwap":832},"2025-12-09",146230,{"date":844,"open":830,"high":822,"low":832,"close":822,"change":391,"percent_change":175,"volume":845,"transactions":9,"vwap":822},"2025-12-08",199555,{"date":847,"open":831,"high":830,"low":848,"close":832,"change":181,"percent_change":182,"volume":849,"transactions":9,"vwap":832},"2025-12-05",10.155,55849,{"date":851,"open":832,"high":832,"low":852,"close":831,"change":17,"percent_change":18,"volume":853,"transactions":9,"vwap":831},"2025-12-04",10.15,42805,{"date":855,"open":832,"high":832,"low":852,"close":832,"change":181,"percent_change":182,"volume":856,"transactions":9,"vwap":832},"2025-12-03",69093,{"date":858,"open":832,"high":832,"low":859,"close":831,"change":205,"percent_change":205,"volume":860,"transactions":9,"vwap":831},"2025-12-02",10.1514,153044,{"date":862,"open":744,"high":744,"low":831,"close":831,"change":205,"percent_change":205,"volume":863,"transactions":9,"vwap":831},"2025-12-01",305060,{"date":865,"open":744,"high":744,"low":852,"close":831,"change":181,"percent_change":182,"volume":866,"transactions":9,"vwap":831},"2025-11-28",56981,{"date":868,"open":832,"high":822,"low":15,"close":852,"change":198,"percent_change":92,"volume":869,"transactions":9,"vwap":852},"2025-11-26",75925,{"date":871,"open":832,"high":744,"low":872,"close":832,"change":205,"percent_change":205,"volume":873,"transactions":9,"vwap":832},"2025-11-25",10.1602,31923,{"date":875,"open":830,"high":876,"low":831,"close":832,"change":17,"percent_change":18,"volume":877,"transactions":9,"vwap":832},"2025-11-24",10.2096,173049,{"date":879,"open":852,"high":765,"low":852,"close":830,"change":205,"percent_change":205,"volume":880,"transactions":9,"vwap":830},"2025-11-21",61672,{"date":882,"open":832,"high":883,"low":852,"close":830,"change":205,"percent_change":205,"volume":884,"transactions":9,"vwap":830},"2025-11-20",10.195,112173,{"date":886,"open":832,"high":830,"low":887,"close":830,"change":205,"percent_change":205,"volume":888,"transactions":9,"vwap":830},"2025-11-19",10.1691,56236,{"date":890,"open":787,"high":891,"low":832,"close":830,"change":198,"percent_change":92,"volume":892,"transactions":9,"vwap":830},"2025-11-18",10.2098,136131,{"date":894,"open":744,"high":660,"low":895,"close":787,"change":113,"percent_change":896,"volume":897,"transactions":9,"vwap":787},"2025-11-17",10.1949,-0.29,125588,{"date":899,"open":660,"high":656,"low":744,"close":669,"change":17,"percent_change":18,"volume":900,"transactions":9,"vwap":669},"2025-11-14",68133,{"date":902,"open":570,"high":570,"low":669,"close":660,"change":17,"percent_change":18,"volume":903,"transactions":9,"vwap":660},"2025-11-13",118563,{"date":905,"open":648,"high":648,"low":660,"close":656,"change":181,"percent_change":182,"volume":906,"transactions":9,"vwap":656},"2025-11-12",82925,{"date":908,"open":648,"high":648,"low":660,"close":660,"change":17,"percent_change":18,"volume":909,"transactions":9,"vwap":660},"2025-11-11",154112,{"date":911,"open":556,"high":556,"low":660,"close":656,"change":391,"percent_change":175,"volume":912,"transactions":9,"vwap":656},"2025-11-10",140209,{"date":914,"open":744,"high":569,"low":744,"close":669,"change":17,"percent_change":18,"volume":915,"transactions":9,"vwap":669},"2025-11-07",193172,{"date":917,"open":648,"high":570,"low":918,"close":660,"change":198,"percent_change":810,"volume":919,"transactions":9,"vwap":660},"2025-11-06",10.2323,84692,{"date":921,"open":648,"high":648,"low":660,"close":569,"change":181,"percent_change":182,"volume":922,"transactions":9,"vwap":569},"2025-11-05",135949,{"date":924,"open":568,"high":568,"low":656,"close":656,"change":198,"percent_change":810,"volume":925,"transactions":9,"vwap":656},"2025-11-04",263506,{"date":927,"open":568,"high":928,"low":648,"close":648,"change":289,"percent_change":929,"volume":930,"transactions":9,"vwap":648},"2025-11-03",10.346,-0.39,422742,{"date":932,"open":568,"high":568,"low":648,"close":568,"change":391,"percent_change":35,"volume":933,"transactions":9,"vwap":568},"2025-10-31",571305,{"date":935,"open":556,"high":568,"low":648,"close":556,"change":205,"percent_change":205,"volume":936,"transactions":9,"vwap":556},"2025-10-30",313264,{"date":938,"open":556,"high":557,"low":570,"close":556,"change":833,"percent_change":834,"volume":939,"transactions":9,"vwap":556},"2025-10-29",278803,{"date":941,"open":942,"high":942,"low":556,"close":943,"change":833,"percent_change":834,"volume":944,"transactions":9,"vwap":943},"2025-10-28",10.35,10.295,114656,{"date":946,"open":568,"high":568,"low":648,"close":557,"change":391,"percent_change":35,"volume":947,"transactions":9,"vwap":557},"2025-10-27",159412,{"date":949,"open":557,"high":594,"low":648,"close":570,"change":181,"percent_change":182,"volume":950,"transactions":9,"vwap":570},"2025-10-24",185963,{"date":952,"open":648,"high":557,"low":656,"close":648,"change":391,"percent_change":175,"volume":953,"transactions":9,"vwap":648},"2025-10-23",83700,{"date":955,"open":570,"high":557,"low":656,"close":656,"change":205,"percent_change":205,"volume":956,"transactions":9,"vwap":656},"2025-10-22",267676,{"date":958,"open":669,"high":959,"low":960,"close":656,"change":181,"percent_change":182,"volume":961,"transactions":9,"vwap":656},"2025-10-21",10.34,10.229,1376900,{"date":963,"open":595,"high":942,"low":831,"close":660,"change":619,"percent_change":964,"volume":965,"transactions":9,"vwap":660},"2025-10-20",-2.29,2605500,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2025-10-17",10.45,10.6,10.48,0.07,0.67,548400,{"date":975,"open":976,"high":977,"low":978,"close":978,"change":979,"percent_change":980,"volume":349,"transactions":9,"vwap":978},"2025-10-16",10.465,10.489,10.41,-0.07,-0.67,{"date":982,"open":983,"high":983,"low":984,"close":970,"change":198,"percent_change":810,"volume":985,"transactions":9,"vwap":970},"2025-10-15",10.9,10.43,177900,{"date":987,"open":976,"high":988,"low":976,"close":988,"change":69,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2025-10-14",10.5,0.48,50300,{"date":992,"open":968,"high":968,"low":968,"close":968,"change":17,"percent_change":18,"volume":414,"transactions":9,"vwap":968},"2025-10-13",{"date":994,"open":968,"high":970,"low":995,"close":996,"change":69,"percent_change":989,"volume":997,"transactions":9,"vwap":996},"2025-10-10",10.44,10.46,185700,{"date":999,"open":1000,"high":970,"low":978,"close":978,"change":205,"percent_change":205,"volume":1001,"transactions":9,"vwap":978},"2025-10-09",10.47,10200,{"date":1003,"open":1004,"high":1005,"low":978,"close":978,"change":979,"percent_change":980,"volume":1006,"transactions":9,"vwap":978},"2025-10-08",10.485,10.49,9400,{"date":1008,"open":22,"high":22,"low":978,"close":970,"change":69,"percent_change":989,"volume":1009,"transactions":9,"vwap":970},"2025-10-07",61300,{"date":1011,"open":976,"high":1000,"low":984,"close":984,"change":289,"percent_change":1012,"volume":1013,"transactions":9,"vwap":984},"2025-10-06",-0.38,12400,{"date":1015,"open":996,"high":1000,"low":996,"close":1000,"change":198,"percent_change":810,"volume":401,"transactions":9,"vwap":1000},"2025-10-03",{"date":1017,"open":1018,"high":1005,"low":1018,"close":1005,"change":391,"percent_change":35,"volume":1019,"transactions":9,"vwap":1005},"2025-10-02",10.464,70200,{"date":1021,"open":984,"high":1000,"low":984,"close":1000,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1000},"2025-10-01",0.036,0.35,2500,{"date":1026,"open":996,"high":996,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2025-09-30",10.36,10.434,-0.036,-0.34,3900,{"date":1033,"open":1034,"high":1000,"low":1034,"close":1000,"change":971,"percent_change":972,"volume":1035,"transactions":9,"vwap":1000},"2025-09-29",10.39,74200,{"date":1037,"open":995,"high":995,"low":1038,"close":1038,"change":1039,"percent_change":1040,"volume":401,"transactions":9,"vwap":1038},"2025-09-26",10.4,0.067,0.65,{"date":1042,"open":942,"high":942,"low":1043,"close":1043,"change":1044,"percent_change":163,"volume":1045,"transactions":9,"vwap":1043},"2025-09-25",10.333,0.003,67500,{"date":1047,"open":942,"high":942,"low":595,"close":595,"change":979,"percent_change":980,"volume":1048,"transactions":9,"vwap":595},"2025-09-24",14900,{"date":1050,"open":556,"high":978,"low":556,"close":1038,"change":69,"percent_change":989,"volume":1051,"transactions":9,"vwap":1038},"2025-09-23",104500,{"date":1053,"open":995,"high":995,"low":594,"close":942,"change":205,"percent_change":205,"volume":1054,"transactions":9,"vwap":942},"2025-09-22",403700,{"date":1056,"open":1057,"high":1057,"low":942,"close":942,"change":69,"percent_change":818,"volume":1058,"transactions":9,"vwap":942},"2025-09-19",10.376,700,{"date":1060,"open":1061,"high":1062,"low":1061,"close":557,"change":181,"percent_change":182,"volume":1063,"transactions":9,"vwap":557},"2025-09-18",10.266,10.395,146000,{"date":1065,"open":557,"high":568,"low":556,"close":556,"change":181,"percent_change":182,"volume":1066,"transactions":9,"vwap":556},"2025-09-17",6200,{"date":1068,"open":569,"high":570,"low":656,"close":570,"change":391,"percent_change":35,"volume":1069,"transactions":9,"vwap":570},"2025-09-16",62000,{"date":1071,"open":569,"high":568,"low":569,"close":569,"change":181,"percent_change":182,"volume":1072,"transactions":9,"vwap":569},"2025-09-15",19100,{"date":1074,"open":669,"high":656,"low":669,"close":656,"change":17,"percent_change":18,"volume":533,"transactions":9,"vwap":656},"2025-09-12",{"date":1076,"open":656,"high":569,"low":669,"close":569,"change":181,"percent_change":182,"volume":1077,"transactions":9,"vwap":569},"2025-09-11",49100,{"date":1079,"open":656,"high":656,"low":669,"close":656,"change":833,"percent_change":834,"volume":1080,"transactions":9,"vwap":656},"2025-09-10",18900,{"date":1082,"open":569,"high":569,"low":1083,"close":652,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":652},"2025-09-09",10.235,0.015,0.15,556400,{"date":1088,"open":656,"high":569,"low":660,"close":660,"change":17,"percent_change":18,"volume":1089,"transactions":9,"vwap":660},"2025-09-08",46400,{"date":1091,"open":656,"high":656,"low":660,"close":656,"change":205,"percent_change":205,"volume":1092,"transactions":9,"vwap":656},"2025-09-05",24100,{"date":1094,"open":656,"high":656,"low":656,"close":656,"change":205,"percent_change":205,"volume":1095,"transactions":9,"vwap":656},"2025-09-04",15536693,{"date":1097,"open":656,"high":656,"low":656,"close":656,"change":205,"percent_change":205,"volume":1098,"transactions":9,"vwap":656},"2025-09-03",1400,{"date":1100,"open":1101,"high":1102,"low":669,"close":656,"change":289,"percent_change":929,"volume":1103,"transactions":9,"vwap":656},"2025-09-02",10.265,10.275,306700,{"date":1105,"open":569,"high":556,"low":569,"close":556,"change":205,"percent_change":205,"volume":1106,"transactions":9,"vwap":556},"2025-08-29",2400,{"date":1108,"open":556,"high":556,"low":556,"close":556,"change":391,"percent_change":35,"volume":414,"transactions":9,"vwap":556},"2025-08-28",{"date":1110,"open":556,"high":556,"low":648,"close":648,"change":198,"percent_change":810,"volume":524,"transactions":9,"vwap":648},"2025-08-27",{"date":1112,"open":556,"high":556,"low":556,"close":556,"change":205,"percent_change":205,"volume":401,"transactions":9,"vwap":556},"2025-08-26",{"date":1114,"open":557,"high":568,"low":564,"close":556,"change":198,"percent_change":810,"volume":1115,"transactions":9,"vwap":556},"2025-08-25",304500,{"date":1117,"open":557,"high":568,"low":648,"close":568,"change":181,"percent_change":182,"volume":1118,"transactions":9,"vwap":568},"2025-08-22",339500,{"date":1120,"open":587,"high":568,"low":1121,"close":557,"change":205,"percent_change":205,"volume":1122,"transactions":9,"vwap":557},"2025-08-21",10.278,40300,{"date":1124,"open":569,"high":568,"low":569,"close":557,"change":391,"percent_change":35,"volume":1125,"transactions":9,"vwap":557},"2025-08-20",55900,{"date":1127,"open":648,"high":1128,"low":569,"close":570,"change":17,"percent_change":18,"volume":1129,"transactions":9,"vwap":570},"2025-08-19",10.289,8000,{"date":1131,"open":594,"high":595,"low":556,"close":556,"change":289,"percent_change":929,"volume":1132,"transactions":9,"vwap":556},"2025-08-18",329200,{"date":1134,"open":1135,"high":988,"low":1135,"close":595,"change":205,"percent_change":205,"volume":1136,"transactions":9,"vwap":595},"2025-08-15",10.293,13900,{"date":1138,"open":568,"high":1139,"low":569,"close":595,"change":391,"percent_change":35,"volume":1140,"transactions":9,"vwap":595},"2025-08-14",10.38,1498600,{"date":1142,"open":765,"high":568,"low":832,"close":568,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":568},"2025-08-13",0.27,2.69,1876300,{"date":1147,"open":211,"high":211,"low":211,"close":211,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":211},"2025-08-12",{"date":1149,"open":188,"high":188,"low":223,"close":211,"change":17,"percent_change":18,"volume":1150,"transactions":9,"vwap":211},"2025-08-11",73700,{"date":1152,"open":188,"high":188,"low":188,"close":188,"change":198,"percent_change":92,"volume":171,"transactions":9,"vwap":188},"2025-08-08",{"date":1154,"open":1155,"high":852,"low":188,"close":16,"change":1156,"percent_change":730,"volume":1157,"transactions":9,"vwap":16},"2025-08-07",10.085,-0.015,40900,{"date":1159,"open":1155,"high":1160,"low":1155,"close":1155,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1155},"2025-08-06",10.12,0.045,0.45,1700,{"date":1165,"open":1155,"high":1166,"low":211,"close":211,"change":834,"percent_change":1167,"volume":1168,"transactions":9,"vwap":211},"2025-08-05",10.088,-0.5,11200,{"date":1170,"open":204,"high":204,"low":204,"close":204,"change":205,"percent_change":205,"volume":1171,"transactions":9,"vwap":204},"2025-08-04",600,{"date":1173,"open":204,"high":204,"low":204,"close":204,"change":391,"percent_change":175,"volume":458,"transactions":9,"vwap":204},"2025-08-01",{"date":1175,"open":16,"high":16,"low":16,"close":16,"change":1156,"percent_change":730,"volume":1176,"transactions":9,"vwap":16},"2025-07-31",5400,{"date":1178,"open":1155,"high":1155,"low":1155,"close":1155,"change":181,"percent_change":182,"volume":1179,"transactions":9,"vwap":1155},"2025-07-30",31300,{"date":1181,"open":1182,"high":1182,"low":1182,"close":1182,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1182},"2025-07-29",10.075,{"date":1184,"open":16,"high":1182,"low":14,"close":1182,"change":17,"percent_change":18,"volume":1185,"transactions":9,"vwap":1182},"2025-07-28",37100,{"date":1187,"open":1155,"high":1155,"low":1155,"close":1155,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1155},"2025-07-25",{"date":1189,"open":1155,"high":1155,"low":1155,"close":1155,"change":1161,"percent_change":1162,"volume":1190,"transactions":9,"vwap":1155},"2025-07-24",37300,{"date":1192,"open":1193,"high":1194,"low":211,"close":211,"change":205,"percent_change":205,"volume":1195,"transactions":9,"vwap":211},"2025-07-23",10.08,10.084,46900,{"date":1197,"open":211,"high":211,"low":211,"close":211,"change":1198,"percent_change":1199,"volume":547,"transactions":9,"vwap":211},"2025-07-22",-0.06,-0.59,{"date":1201,"open":1182,"high":15,"low":188,"close":15,"change":69,"percent_change":296,"volume":1202,"transactions":9,"vwap":15},"2025-07-21",72100,{"date":1204,"open":188,"high":188,"low":188,"close":188,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":188},"2025-07-18",{"date":1206,"open":14,"high":16,"low":223,"close":188,"change":17,"percent_change":18,"volume":1207,"transactions":9,"vwap":188},"2025-07-17",540400,{"date":1209,"open":1210,"high":14,"low":1210,"close":14,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":14},"2025-07-16",10.035,0.014,0.14,685000,{"date":1215,"open":223,"high":1216,"low":223,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2025-07-15",10.046,0.016,0.16,286100,{"date":1221,"open":223,"high":223,"low":223,"close":223,"change":205,"percent_change":205,"volume":591,"transactions":9,"vwap":223},"2025-07-14",{"date":1223,"open":211,"high":211,"low":223,"close":223,"change":205,"percent_change":205,"volume":1224,"transactions":9,"vwap":223},"2025-07-11",35000,{"date":1226,"open":188,"high":14,"low":223,"close":223,"change":17,"percent_change":18,"volume":1227,"transactions":9,"vwap":223},"2025-07-10",103300,{"date":1229,"open":1193,"high":1193,"low":211,"close":211,"change":316,"percent_change":69,"volume":1230,"transactions":9,"vwap":211},"2025-07-09",103700,{"date":1232,"open":188,"high":188,"low":1210,"close":1210,"change":833,"percent_change":834,"volume":1233,"transactions":9,"vwap":1210},"2025-07-08",1500,{"date":1235,"open":223,"high":211,"low":223,"close":211,"change":316,"percent_change":69,"volume":1236,"transactions":9,"vwap":211},"2025-07-07",187100,{"date":1238,"open":1239,"high":1210,"low":1239,"close":1210,"change":205,"percent_change":205,"volume":1240,"transactions":9,"vwap":1210},"2025-07-03",10.031,32100,{"date":1242,"open":1243,"high":188,"low":1243,"close":1210,"change":833,"percent_change":834,"volume":1244,"transactions":9,"vwap":1210},"2025-07-02",10.029,131600,{"date":1246,"open":223,"high":188,"low":223,"close":211,"change":17,"percent_change":18,"volume":1247,"transactions":9,"vwap":211},"2025-07-01",238800,{"date":1249,"open":223,"high":1250,"low":223,"close":188,"change":391,"percent_change":175,"volume":553,"transactions":9,"vwap":188},"2025-06-30",10.055,{"date":1252,"open":223,"high":223,"low":223,"close":223,"change":205,"percent_change":205,"volume":1253,"transactions":9,"vwap":223},"2025-06-27",14300,{"date":1255,"open":1256,"high":223,"low":1257,"close":223,"change":205,"percent_change":205,"volume":1258,"transactions":9,"vwap":223},"2025-06-26",10.028,10.025,410600,{"date":1260,"open":223,"high":1210,"low":223,"close":223,"change":17,"percent_change":18,"volume":1261,"transactions":9,"vwap":223},"2025-06-25",395000,{"date":176,"open":277,"high":15,"low":277,"close":211,"change":50,"percent_change":1263,"volume":1264,"transactions":9,"vwap":211},0.4,358500]