[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AEXA":3,"homepage-market-summary":27,"stock-historical-AEXA":169},{"ticker":4,"date":5,"profile":6,"quote":13},"AEXA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9},"American Exceptionalism Acquisition Corp. A","NYSE",null,"BLANK CHECKS","American Exceptionalism Acquisition Corp A is a blank check company.","Menlo Park, CA",{"close":14,"open":15,"high":16,"low":14,"prev_close":15,"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},11.12,11.14,11.22,-0.02,-0.18,57544.301946,294,11.1477,11.99,10.49,276775.53689826274,42,255,{"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},276776,70577761.909057,4.81,"2025-09-26",[178,179,187,196,204,212,219,227,236,245,253,259,265,272,279,285,293,301,311,320,329,338,346,354,360,366,372,376,384,394,402,410,417,423,429,437,443,449,456,461,467,473,479,487,493,498,503,511,518,524,531,538,544,551,556,563,569,574,577,581,587,590,597,602,606,609,612,618,621,626,632,635,638,642,646,649,652,657,662,665,669,672,677,680,683,686,691,695,698,703,707,712,717,723,726,729,733,738,744,747,751,755,758,762,767,772,777,781,785,789,793,797,800,806,810,815,820,824,828,832,837,842,845,850,855,860,866,872,877,884,890,895,898,902,906,909,912,918,921,924,927,931,936,939,942,945,948,952,955,958,962,966,970,973,976,979,984,989,993,997,1001,1004,1007,1010,1015,1019,1024,1027,1031,1036,1039,1043,1047,1050,1053,1059,1063,1066,1071,1074,1078,1081,1084,1088,1091,1094,1096,1099,1102,1105,1109,1113,1118,1121,1124,1127,1130,1136,1140,1144,1148,1151,1155,1158,1161,1166,1169,1174,1179,1183,1188,1192,1195,1200,1205,1210,1214,1219,1223,1228,1233,1238,1241,1245,1250,1255,1258,1261,1264,1268,1271,1276,1279,1282,1285,1288,1291,1294,1298,1303,1307,1312,1316,1320,1323,1326,1331,1335,1339,1342,1345,1348,1351,1355,1361],{"date":5,"open":15,"high":16,"low":14,"close":14,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":180,"open":181,"high":182,"low":15,"close":15,"change":183,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-30",11.16,11.255,0,38719.4406,231,11.1776,{"date":188,"open":189,"high":190,"low":14,"close":15,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-29",11.17,11.26,-0.01,-0.09,53993.7906,402,11.1525,{"date":197,"open":198,"high":199,"low":200,"close":198,"change":191,"percent_change":192,"volume":201,"transactions":202,"vwap":203},"2026-09-28",11.15,11.25,11.11,54687.4406,237,11.1594,{"date":205,"open":206,"high":207,"low":198,"close":181,"change":113,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-25",11.18,11.2,-0.27,40559.4406,220,11.1664,{"date":213,"open":207,"high":214,"low":198,"close":215,"change":191,"percent_change":192,"volume":216,"transactions":217,"vwap":218},"2026-09-24",11.35,11.19,109872.4406,371,11.2142,{"date":220,"open":16,"high":221,"low":198,"close":207,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-23",11.36,-0.05,-0.44,106785.3112,415,11.2346,{"date":228,"open":229,"high":230,"low":189,"close":199,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-22",11.24,11.39,0.01,0.09,56824.727584,440,11.2792,{"date":237,"open":189,"high":238,"low":239,"close":229,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-21",11.33,11.05,0.13,1.17,313695.707682,1459,11.1896,{"date":246,"open":181,"high":247,"low":200,"close":200,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-18",11.34,-0.04,-0.36,177458.7472,1830,11.1982,{"date":254,"open":206,"high":62,"low":255,"close":198,"change":17,"percent_change":18,"volume":256,"transactions":257,"vwap":258},"2026-09-17",11.1,78800.6012,474,11.1906,{"date":260,"open":16,"high":261,"low":255,"close":189,"change":183,"percent_change":183,"volume":262,"transactions":263,"vwap":264},"2026-09-16",11.31,48887.6012,328,11.1967,{"date":266,"open":267,"high":199,"low":268,"close":189,"change":113,"percent_change":208,"volume":269,"transactions":270,"vwap":271},"2026-09-15",11.21,11.13,78128.960784,943,11.1958,{"date":273,"open":229,"high":214,"low":198,"close":207,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-14",-0.1,-0.88,76628.221529,412,11.221,{"date":280,"open":16,"high":230,"low":16,"close":62,"change":281,"percent_change":91,"volume":282,"transactions":283,"vwap":284},"2026-09-11",-0.08,63081.743968,366,11.2758,{"date":286,"open":230,"high":287,"low":199,"close":288,"change":163,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-10",11.4,11.38,0.26,15275.422659,240,11.3374,{"date":294,"open":288,"high":295,"low":199,"close":214,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-09",11.51,-0.12,-1.05,27702.540905,191,11.3282,{"date":302,"open":303,"high":295,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-08",11.5,11.32,11.47,0.06,0.53,62610.4436,460,11.3717,{"date":312,"open":313,"high":314,"low":315,"close":315,"change":274,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-04",11.46,11.55,11.41,-0.87,37424.4216,289,11.4783,{"date":321,"open":322,"high":323,"low":287,"close":295,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-03",11.45,11.75,-0.06,-0.52,42511.3488,337,11.4735,{"date":330,"open":303,"high":323,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-02",11.445,11.57,0.02,0.17,21085.306239,241,11.524,{"date":339,"open":340,"high":341,"low":322,"close":314,"change":296,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-01",11.63,11.69,-1.03,31879.895518,219,11.5594,{"date":347,"open":348,"high":323,"low":288,"close":349,"change":334,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-31",11.49,11.67,1.48,29109.734826,209,11.5182,{"date":355,"open":303,"high":356,"low":62,"close":303,"change":183,"percent_change":183,"volume":357,"transactions":358,"vwap":359},"2026-08-28",11.54,55874.7446,437,11.416,{"date":361,"open":303,"high":303,"low":190,"close":303,"change":50,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-08-27",0.35,97688.3443,473,11.3975,{"date":367,"open":303,"high":303,"low":322,"close":313,"change":113,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-26",-0.26,14228.8703,115,11.4634,{"date":373,"open":340,"high":340,"low":322,"close":348,"change":324,"percent_change":325,"volume":374,"transactions":20,"vwap":375},"2026-08-25",50200.077204,11.5009,{"date":377,"open":314,"high":378,"low":303,"close":314,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-24",11.76,-0.13,-1.11,46469.784537,248,11.5817,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":306,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-21",11.65,11.83,11.62,11.68,0.52,25958.290281,375,11.6838,{"date":395,"open":295,"high":396,"low":303,"close":388,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-20",11.79,0.12,1.04,76606.667946,326,11.6246,{"date":403,"open":404,"high":405,"low":406,"close":303,"change":113,"percent_change":368,"volume":407,"transactions":408,"vwap":409},"2026-08-19",11.52,11.78,11.4253,30756.893694,181,11.5363,{"date":411,"open":412,"high":341,"low":304,"close":413,"change":324,"percent_change":325,"volume":414,"transactions":415,"vwap":416},"2026-08-18",11.4929,11.53,30990.804918,134,11.5267,{"date":418,"open":388,"high":323,"low":314,"close":419,"change":69,"percent_change":420,"volume":421,"transactions":225,"vwap":422},"2026-08-17",11.59,0.43,105491.606798,11.6741,{"date":424,"open":404,"high":425,"low":313,"close":356,"change":191,"percent_change":192,"volume":426,"transactions":427,"vwap":428},"2026-08-14",11.61,15488.390467,145,11.5492,{"date":430,"open":431,"high":432,"low":413,"close":314,"change":222,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-13",11.6,11.7,-0.43,37015.029009,224,11.601,{"date":438,"open":439,"high":323,"low":314,"close":431,"change":113,"percent_change":368,"volume":440,"transactions":441,"vwap":442},"2026-08-12",11.66,27568.918791,458,11.6309,{"date":444,"open":287,"high":386,"low":214,"close":340,"change":240,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-11",1.13,16792.219848,280,11.5082,{"date":450,"open":451,"high":396,"low":451,"close":303,"change":192,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-10",11.44,-0.78,24230.395092,206,11.5725,{"date":457,"open":432,"high":432,"low":303,"close":419,"change":231,"percent_change":232,"volume":458,"transactions":459,"vwap":460},"2026-08-07",31385.715853,109,11.6017,{"date":462,"open":463,"high":405,"low":463,"close":464,"change":69,"percent_change":420,"volume":465,"transactions":336,"vwap":466},"2026-08-06",11.37,11.58,21146.892473,11.5649,{"date":468,"open":464,"high":340,"low":469,"close":413,"change":470,"percent_change":142,"volume":471,"transactions":283,"vwap":472},"2026-08-05",11.475,0.07,34947.102569,11.5512,{"date":474,"open":475,"high":464,"low":451,"close":313,"change":231,"percent_change":232,"volume":476,"transactions":477,"vwap":478},"2026-08-04",11.4899,53455.405684,254,11.496,{"date":480,"open":267,"high":322,"low":481,"close":322,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-03",11.1507,0.16,1.42,133084.312143,697,11.2731,{"date":488,"open":16,"high":287,"low":198,"close":489,"change":191,"percent_change":192,"volume":490,"transactions":491,"vwap":492},"2026-07-31",11.29,65136.930867,486,11.2298,{"date":494,"open":261,"high":348,"low":206,"close":62,"change":191,"percent_change":192,"volume":495,"transactions":496,"vwap":497},"2026-07-30",63247.839916,409,11.2796,{"date":499,"open":287,"high":451,"low":14,"close":261,"change":333,"percent_change":154,"volume":500,"transactions":501,"vwap":502},"2026-07-29",65363.464755,401,11.2403,{"date":504,"open":388,"high":388,"low":505,"close":489,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-28",11.235,-0.21,-1.83,374600.574731,1701,11.3066,{"date":512,"open":432,"high":396,"low":513,"close":303,"change":92,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-27",11.48,-1.71,26142.036039,243,11.6145,{"date":519,"open":464,"high":520,"low":463,"close":432,"change":306,"percent_change":390,"volume":521,"transactions":522,"vwap":523},"2026-07-24",11.77,41752.111383,251,11.6066,{"date":525,"open":419,"high":526,"low":315,"close":527,"change":163,"percent_change":289,"volume":528,"transactions":529,"vwap":530},"2026-07-23",11.715,11.64,41997.900647,669,11.585,{"date":532,"open":303,"high":533,"low":261,"close":425,"change":103,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-22",11.8,0.96,41650,762,11.5291,{"date":539,"open":332,"high":540,"low":303,"close":303,"change":113,"percent_change":368,"volume":541,"transactions":542,"vwap":543},"2026-07-21",11.73,23579.174772,259,11.5483,{"date":545,"open":404,"high":546,"low":287,"close":413,"change":192,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-20",11.93,-0.77,48543.818,484,11.6507,{"date":552,"open":356,"high":553,"low":304,"close":388,"change":18,"percent_change":554,"volume":555,"transactions":9,"vwap":388},"2026-07-17",11.797,-1.53,257300,{"date":557,"open":558,"high":559,"low":332,"close":533,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":533},"2026-07-16",11.85,11.94,-0.11,-0.92,62100,{"date":564,"open":378,"high":565,"low":378,"close":566,"change":397,"percent_change":567,"volume":568,"transactions":9,"vwap":566},"2026-07-15",11.95,11.91,1.02,181600,{"date":570,"open":558,"high":571,"low":572,"close":396,"change":191,"percent_change":281,"volume":573,"transactions":9,"vwap":396},"2026-07-14",11.98,11.71,233000,{"date":575,"open":533,"high":22,"low":323,"close":533,"change":183,"percent_change":183,"volume":576,"transactions":9,"vwap":533},"2026-07-13",99900,{"date":578,"open":432,"high":579,"low":432,"close":533,"change":183,"percent_change":183,"volume":580,"transactions":9,"vwap":533},"2026-07-10",11.89,60800,{"date":582,"open":583,"high":584,"low":323,"close":533,"change":17,"percent_change":585,"volume":586,"transactions":9,"vwap":533},"2026-07-09",11.82,11.925,-0.17,170000,{"date":588,"open":540,"high":565,"low":540,"close":583,"change":17,"percent_change":585,"volume":589,"transactions":9,"vwap":583},"2026-07-08",140900,{"date":591,"open":592,"high":593,"low":540,"close":594,"change":248,"percent_change":595,"volume":596,"transactions":9,"vwap":594},"2026-07-07",11.88,11.935,11.84,-0.34,57100,{"date":598,"open":533,"high":599,"low":533,"close":592,"change":163,"percent_change":600,"volume":601,"transactions":9,"vwap":592},"2026-07-06",11.97,0.25,72700,{"date":603,"open":583,"high":604,"low":405,"close":558,"change":163,"percent_change":600,"volume":605,"transactions":9,"vwap":558},"2026-07-02",11.9,70800,{"date":607,"open":579,"high":579,"low":520,"close":583,"change":183,"percent_change":183,"volume":608,"transactions":9,"vwap":583},"2026-07-01",141500,{"date":610,"open":533,"high":579,"low":396,"close":583,"change":17,"percent_change":585,"volume":611,"transactions":9,"vwap":583},"2026-06-30",189700,{"date":613,"open":404,"high":579,"low":614,"close":594,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":594},"2026-06-29",11.465,0.39,3.41,147700,{"date":619,"open":303,"high":558,"low":62,"close":322,"change":222,"percent_change":433,"volume":620,"transactions":9,"vwap":322},"2026-06-26",330000,{"date":622,"open":404,"high":623,"low":624,"close":303,"change":470,"percent_change":142,"volume":625,"transactions":9,"vwap":303},"2026-06-25",11.56,11.42,254200,{"date":627,"open":200,"high":389,"low":200,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2026-06-24",11.43,0.27,2.42,366400,{"date":633,"open":255,"high":207,"low":255,"close":181,"change":183,"percent_change":183,"volume":634,"transactions":9,"vwap":181},"2026-06-23",60700,{"date":636,"open":14,"high":489,"low":200,"close":181,"change":333,"percent_change":154,"volume":637,"transactions":9,"vwap":181},"2026-06-22",97400,{"date":639,"open":199,"high":261,"low":255,"close":15,"change":560,"percent_change":640,"volume":641,"transactions":9,"vwap":15},"2026-06-18",-0.98,107600,{"date":643,"open":644,"high":322,"low":16,"close":199,"change":191,"percent_change":192,"volume":645,"transactions":9,"vwap":199},"2026-06-17",11.23,66600,{"date":647,"open":62,"high":331,"low":16,"close":190,"change":183,"percent_change":183,"volume":648,"transactions":9,"vwap":190},"2026-06-16",101900,{"date":650,"open":644,"high":287,"low":16,"close":190,"change":183,"percent_change":183,"volume":651,"transactions":9,"vwap":190},"2026-06-15",72600,{"date":653,"open":288,"high":654,"low":207,"close":190,"change":248,"percent_change":655,"volume":656,"transactions":9,"vwap":190},"2026-06-12",11.477,-0.35,97000,{"date":658,"open":207,"high":287,"low":215,"close":62,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":62},"2026-06-11",0.1,0.89,38800,{"date":663,"open":206,"high":489,"low":206,"close":207,"change":248,"percent_change":249,"volume":664,"transactions":9,"vwap":207},"2026-06-10",79700,{"date":666,"open":463,"high":463,"low":667,"close":229,"change":222,"percent_change":223,"volume":668,"transactions":9,"vwap":229},"2026-06-09",11.152,87100,{"date":670,"open":215,"high":287,"low":215,"close":489,"change":333,"percent_change":154,"volume":671,"transactions":9,"vwap":489},"2026-06-08",51700,{"date":673,"open":305,"high":305,"low":198,"close":674,"change":192,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-06-05",11.27,-0.79,104400,{"date":678,"open":304,"high":348,"low":199,"close":221,"change":306,"percent_change":307,"volume":679,"transactions":9,"vwap":221},"2026-06-04",31900,{"date":681,"open":287,"high":348,"low":199,"close":62,"change":296,"percent_change":297,"volume":682,"transactions":9,"vwap":62},"2026-06-03",103400,{"date":684,"open":451,"high":388,"low":287,"close":624,"change":191,"percent_change":192,"volume":685,"transactions":9,"vwap":624},"2026-06-02",41100,{"date":687,"open":190,"high":688,"low":190,"close":628,"change":470,"percent_change":689,"volume":690,"transactions":9,"vwap":628},"2026-06-01",11.74,0.62,193700,{"date":692,"open":322,"high":303,"low":261,"close":221,"change":69,"percent_change":693,"volume":694,"transactions":9,"vwap":221},"2026-05-29",0.44,134000,{"date":696,"open":238,"high":313,"low":261,"close":261,"change":248,"percent_change":655,"volume":697,"transactions":9,"vwap":261},"2026-05-28",203200,{"date":699,"open":489,"high":624,"low":199,"close":214,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":214},"2026-05-27",-0.07,-0.61,128900,{"date":704,"open":288,"high":705,"low":62,"close":624,"change":50,"percent_change":362,"volume":706,"transactions":9,"vwap":624},"2026-05-26",11.485,85800,{"date":708,"open":340,"high":386,"low":238,"close":288,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":288},"2026-05-22",-0.22,-1.9,68600,{"date":713,"open":303,"high":688,"low":714,"close":431,"change":334,"percent_change":715,"volume":716,"transactions":9,"vwap":431},"2026-05-21",11.495,1.49,181900,{"date":718,"open":464,"high":719,"low":238,"close":628,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":628},"2026-05-20",11.685,-0.14,-1.21,299700,{"date":724,"open":305,"high":540,"low":305,"close":332,"change":191,"percent_change":192,"volume":725,"transactions":9,"vwap":332},"2026-05-19",55100,{"date":727,"open":432,"high":688,"low":304,"close":464,"change":296,"percent_change":342,"volume":728,"transactions":9,"vwap":464},"2026-05-18",124800,{"date":730,"open":431,"high":520,"low":513,"close":432,"change":659,"percent_change":731,"volume":732,"transactions":9,"vwap":432},"2026-05-15",0.86,187600,{"date":734,"open":386,"high":735,"low":431,"close":431,"change":274,"percent_change":736,"volume":737,"transactions":9,"vwap":431},"2026-05-14",11.72,-0.85,225800,{"date":739,"open":247,"high":323,"low":740,"close":432,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":432},"2026-05-13",11.08,0.3,2.63,245300,{"date":745,"open":624,"high":303,"low":238,"close":287,"change":163,"percent_change":289,"volume":746,"transactions":9,"vwap":287},"2026-05-12",45400,{"date":748,"open":322,"high":303,"low":749,"close":463,"change":50,"percent_change":362,"volume":750,"transactions":9,"vwap":463},"2026-05-11",11.357,158000,{"date":752,"open":753,"high":305,"low":62,"close":238,"change":113,"percent_change":368,"volume":754,"transactions":9,"vwap":238},"2026-05-08",11.425,45200,{"date":756,"open":674,"high":451,"low":674,"close":221,"change":183,"percent_change":183,"volume":757,"transactions":9,"vwap":221},"2026-05-07",136800,{"date":759,"open":189,"high":348,"low":198,"close":221,"change":154,"percent_change":760,"volume":761,"transactions":9,"vwap":221},"2026-05-06",1.61,243400,{"date":763,"open":764,"high":489,"low":239,"close":206,"change":240,"percent_change":765,"volume":766,"transactions":9,"vwap":206},"2026-05-05",11.055,1.18,88900,{"date":768,"open":268,"high":198,"low":769,"close":239,"change":281,"percent_change":770,"volume":771,"transactions":9,"vwap":239},"2026-05-04",11.03,-0.72,33200,{"date":773,"open":774,"high":199,"low":775,"close":268,"change":333,"percent_change":154,"volume":776,"transactions":9,"vwap":268},"2026-05-01",11.07,11.04,101400,{"date":778,"open":774,"high":229,"low":775,"close":200,"change":306,"percent_change":779,"volume":780,"transactions":9,"vwap":200},"2026-04-30",0.54,51900,{"date":782,"open":14,"high":644,"low":239,"close":239,"change":700,"percent_change":783,"volume":784,"transactions":9,"vwap":239},"2026-04-29",-0.63,174500,{"date":786,"open":787,"high":207,"low":787,"close":14,"change":113,"percent_change":208,"volume":788,"transactions":9,"vwap":14},"2026-04-28",11.06,35200,{"date":790,"open":644,"high":644,"low":255,"close":198,"change":50,"percent_change":791,"volume":792,"transactions":9,"vwap":198},"2026-04-27",0.36,14700,{"date":794,"open":215,"high":16,"low":795,"close":200,"change":183,"percent_change":183,"volume":796,"transactions":9,"vwap":200},"2026-04-24",11.065,83900,{"date":798,"open":200,"high":644,"low":255,"close":200,"change":183,"percent_change":183,"volume":799,"transactions":9,"vwap":200},"2026-04-23",33300,{"date":801,"open":802,"high":206,"low":803,"close":200,"change":470,"percent_change":804,"volume":805,"transactions":9,"vwap":200},"2026-04-22",11.01,11,0.63,88800,{"date":807,"open":215,"high":229,"low":802,"close":775,"change":18,"percent_change":808,"volume":809,"transactions":9,"vwap":775},"2026-04-21",-1.6,68700,{"date":811,"open":255,"high":489,"low":802,"close":16,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":16},"2026-04-20",0.08,0.72,37600,{"date":816,"open":207,"high":674,"low":817,"close":15,"change":324,"percent_change":818,"volume":819,"transactions":9,"vwap":15},"2026-04-17",11.09,-0.54,76100,{"date":821,"open":189,"high":489,"low":255,"close":207,"change":397,"percent_change":822,"volume":823,"transactions":9,"vwap":207},"2026-04-16",1.08,240400,{"date":825,"open":826,"high":189,"low":802,"close":740,"change":17,"percent_change":18,"volume":827,"transactions":9,"vwap":740},"2026-04-15",11.095,46700,{"date":829,"open":239,"high":206,"low":803,"close":255,"change":69,"percent_change":830,"volume":831,"transactions":9,"vwap":255},"2026-04-14",0.45,84600,{"date":833,"open":255,"high":834,"low":835,"close":239,"change":191,"percent_change":192,"volume":836,"transactions":9,"vwap":239},"2026-04-13",11.129,10.97,60500,{"date":838,"open":769,"high":215,"low":839,"close":787,"change":222,"percent_change":840,"volume":841,"transactions":9,"vwap":787},"2026-04-10",11.0050001,-0.45,34800,{"date":843,"open":255,"high":207,"low":835,"close":200,"change":333,"percent_change":154,"volume":844,"transactions":9,"vwap":200},"2026-04-09",47500,{"date":846,"open":268,"high":847,"low":740,"close":817,"change":240,"percent_change":848,"volume":849,"transactions":9,"vwap":817},"2026-04-08",11.195,1.19,53400,{"date":851,"open":852,"high":817,"low":853,"close":854,"change":222,"percent_change":840,"volume":580,"transactions":9,"vwap":854},"2026-04-07",11.011,10.94,10.96,{"date":856,"open":857,"high":14,"low":857,"close":802,"change":812,"percent_change":858,"volume":859,"transactions":9,"vwap":802},"2026-04-06",10.9,0.73,24100,{"date":861,"open":862,"high":268,"low":863,"close":864,"change":585,"percent_change":554,"volume":865,"transactions":9,"vwap":864},"2026-04-02",11.02,10.908,10.93,62500,{"date":867,"open":868,"high":198,"low":869,"close":255,"change":629,"percent_change":870,"volume":871,"transactions":9,"vwap":255},"2026-04-01",10.8,10.77,2.49,161600,{"date":873,"open":869,"high":874,"low":869,"close":875,"change":17,"percent_change":18,"volume":876,"transactions":9,"vwap":875},"2026-03-31",10.99,10.83,61400,{"date":878,"open":879,"high":198,"low":880,"close":881,"change":812,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-03-30",10.89,10.7,10.85,0.74,164300,{"date":885,"open":886,"high":887,"low":869,"close":869,"change":192,"percent_change":888,"volume":889,"transactions":9,"vwap":869},"2026-03-27",10.87,10.935,-0.83,105600,{"date":891,"open":803,"high":198,"low":881,"close":892,"change":585,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-03-26",10.86,-1.54,123600,{"date":896,"open":15,"high":644,"low":802,"close":769,"change":248,"percent_change":249,"volume":897,"transactions":9,"vwap":769},"2026-03-25",69000,{"date":899,"open":803,"high":206,"low":803,"close":774,"change":379,"percent_change":900,"volume":901,"transactions":9,"vwap":774},"2026-03-24",-1.16,54400,{"date":903,"open":255,"high":199,"low":255,"close":207,"change":659,"percent_change":904,"volume":905,"transactions":9,"vwap":207},"2026-03-23",0.9,135500,{"date":907,"open":200,"high":674,"low":787,"close":255,"change":222,"percent_change":840,"volume":908,"transactions":9,"vwap":255},"2026-03-20",35800,{"date":910,"open":817,"high":674,"low":740,"close":198,"change":163,"percent_change":629,"volume":911,"transactions":9,"vwap":198},"2026-03-19",36300,{"date":913,"open":769,"high":62,"low":914,"close":14,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":14},"2026-03-18",10.92,-0.15,-1.33,87200,{"date":919,"open":198,"high":214,"low":198,"close":674,"change":103,"percent_change":128,"volume":920,"transactions":9,"vwap":674},"2026-03-17",119800,{"date":922,"open":198,"high":247,"low":198,"close":181,"change":812,"percent_change":813,"volume":923,"transactions":9,"vwap":181},"2026-03-16",106400,{"date":925,"open":255,"high":229,"low":803,"close":740,"change":222,"percent_change":840,"volume":926,"transactions":9,"vwap":740},"2026-03-13",115800,{"date":928,"open":14,"high":199,"low":929,"close":268,"change":560,"percent_change":640,"volume":930,"transactions":9,"vwap":268},"2026-03-12",11.018,73300,{"date":932,"open":803,"high":190,"low":854,"close":229,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":229},"2026-03-11",0.14,1.26,60100,{"date":937,"open":206,"high":199,"low":774,"close":255,"change":915,"percent_change":916,"volume":938,"transactions":9,"vwap":255},"2026-03-10",42100,{"date":940,"open":215,"high":238,"low":802,"close":199,"change":69,"percent_change":830,"volume":941,"transactions":9,"vwap":199},"2026-03-09",139600,{"date":943,"open":181,"high":199,"low":857,"close":207,"change":183,"percent_change":183,"volume":944,"transactions":9,"vwap":207},"2026-03-06",172700,{"date":946,"open":199,"high":199,"low":839,"close":207,"change":333,"percent_change":154,"volume":947,"transactions":9,"vwap":207},"2026-03-05",114100,{"date":949,"open":874,"high":644,"low":853,"close":206,"change":154,"percent_change":950,"volume":951,"transactions":9,"vwap":206},"2026-03-04",1.64,165200,{"date":953,"open":862,"high":229,"low":914,"close":803,"change":222,"percent_change":840,"volume":954,"transactions":9,"vwap":803},"2026-03-03",292500,{"date":956,"open":267,"high":199,"low":802,"close":239,"change":163,"percent_change":629,"volume":957,"transactions":9,"vwap":239},"2026-03-02",83800,{"date":959,"open":207,"high":199,"low":802,"close":862,"change":296,"percent_change":960,"volume":961,"transactions":9,"vwap":862},"2026-02-27",-1.08,180700,{"date":963,"open":288,"high":288,"low":255,"close":15,"change":506,"percent_change":964,"volume":965,"transactions":9,"vwap":15},"2026-02-26",-1.85,117300,{"date":967,"open":14,"high":287,"low":14,"close":214,"change":35,"percent_change":968,"volume":969,"transactions":9,"vwap":214},"2026-02-25",1.7,62700,{"date":971,"open":199,"high":489,"low":198,"close":181,"change":183,"percent_change":183,"volume":972,"transactions":9,"vwap":181},"2026-02-24",63600,{"date":974,"open":198,"high":229,"low":255,"close":181,"change":222,"percent_change":840,"volume":975,"transactions":9,"vwap":181},"2026-02-23",68800,{"date":977,"open":198,"high":190,"low":198,"close":267,"change":69,"percent_change":830,"volume":978,"transactions":9,"vwap":267},"2026-02-20",70200,{"date":980,"open":267,"high":981,"low":198,"close":181,"change":324,"percent_change":982,"volume":983,"transactions":9,"vwap":181},"2026-02-19",11.28,-0.53,73200,{"date":985,"open":986,"high":986,"low":987,"close":16,"change":113,"percent_change":208,"volume":988,"transactions":9,"vwap":16},"2026-02-18",11.415,11.165,95600,{"date":990,"open":288,"high":624,"low":198,"close":199,"change":560,"percent_change":991,"volume":992,"transactions":9,"vwap":199},"2026-02-17",-0.97,153800,{"date":994,"open":206,"high":513,"low":206,"close":221,"change":397,"percent_change":995,"volume":996,"transactions":9,"vwap":221},"2026-02-13",1.07,96700,{"date":998,"open":451,"high":340,"low":255,"close":229,"change":208,"percent_change":999,"volume":1000,"transactions":9,"vwap":229},"2026-02-12",-2.35,397000,{"date":1002,"open":404,"high":464,"low":230,"close":295,"change":397,"percent_change":98,"volume":1003,"transactions":9,"vwap":295},"2026-02-11",129100,{"date":1005,"open":287,"high":332,"low":230,"close":230,"change":50,"percent_change":362,"volume":1006,"transactions":9,"vwap":230},"2026-02-10",65400,{"date":1008,"open":214,"high":314,"low":62,"close":214,"change":50,"percent_change":362,"volume":1009,"transactions":9,"vwap":214},"2026-02-09",160600,{"date":1011,"open":463,"high":332,"low":62,"close":261,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":261},"2026-02-06",-0.16,-1.39,342800,{"date":1016,"open":451,"high":1017,"low":199,"close":305,"change":333,"percent_change":334,"volume":1018,"transactions":9,"vwap":305},"2026-02-05",11.615,348000,{"date":1020,"open":432,"high":533,"low":322,"close":322,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":322},"2026-02-04",-0.28,-2.39,291900,{"date":1025,"open":527,"high":378,"low":356,"close":540,"change":69,"percent_change":420,"volume":1026,"transactions":9,"vwap":540},"2026-02-03",226000,{"date":1028,"open":303,"high":533,"low":305,"close":389,"change":812,"percent_change":1029,"volume":1030,"transactions":9,"vwap":389},"2026-02-02",0.69,270800,{"date":1032,"open":386,"high":1033,"low":464,"close":431,"change":915,"percent_change":1034,"volume":1035,"transactions":9,"vwap":431},"2026-01-30",11.81,-1.28,237100,{"date":1037,"open":323,"high":533,"low":386,"close":323,"change":17,"percent_change":585,"volume":1038,"transactions":9,"vwap":323},"2026-01-29",414500,{"date":1040,"open":558,"high":604,"low":540,"close":520,"change":324,"percent_change":1041,"volume":1042,"transactions":9,"vwap":520},"2026-01-28",-0.51,271700,{"date":1044,"open":323,"high":579,"low":432,"close":387,"change":306,"percent_change":1045,"volume":1046,"transactions":9,"vwap":387},"2026-01-27",0.51,113300,{"date":1048,"open":735,"high":583,"low":386,"close":520,"change":231,"percent_change":232,"volume":1049,"transactions":9,"vwap":520},"2026-01-26",86300,{"date":1051,"open":323,"high":1033,"low":386,"close":378,"change":191,"percent_change":281,"volume":1052,"transactions":9,"vwap":378},"2026-01-23",184200,{"date":1054,"open":340,"high":583,"low":1055,"close":520,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":520},"2026-01-22",11.532,0.2,1.73,622200,{"date":1060,"open":439,"high":1061,"low":303,"close":332,"change":333,"percent_change":334,"volume":1062,"transactions":9,"vwap":332},"2026-01-21",11.788,194700,{"date":1064,"open":451,"high":405,"low":451,"close":314,"change":113,"percent_change":368,"volume":1065,"transactions":9,"vwap":314},"2026-01-20",341200,{"date":1067,"open":387,"high":558,"low":1068,"close":464,"change":92,"percent_change":1069,"volume":1070,"transactions":9,"vwap":464},"2026-01-16",11.575,-1.7,347000,{"date":1072,"open":413,"high":558,"low":413,"close":405,"change":35,"percent_change":950,"volume":1073,"transactions":9,"vwap":405},"2026-01-15",330400,{"date":1075,"open":513,"high":386,"low":451,"close":419,"change":35,"percent_change":1076,"volume":1077,"transactions":9,"vwap":419},"2026-01-14",1.67,304500,{"date":1079,"open":624,"high":332,"low":287,"close":287,"change":69,"percent_change":693,"volume":1080,"transactions":9,"vwap":287},"2026-01-13",388900,{"date":1082,"open":287,"high":431,"low":23,"close":214,"change":163,"percent_change":629,"volume":1083,"transactions":9,"vwap":214},"2026-01-12",601300,{"date":1085,"open":267,"high":431,"low":267,"close":304,"change":812,"percent_change":1086,"volume":1087,"transactions":9,"vwap":304},"2026-01-09",0.71,343500,{"date":1089,"open":287,"high":287,"low":181,"close":229,"change":915,"percent_change":108,"volume":1090,"transactions":9,"vwap":229},"2026-01-08",227300,{"date":1092,"open":451,"high":313,"low":304,"close":230,"change":324,"percent_change":325,"volume":1093,"transactions":9,"vwap":230},"2026-01-07",93500,{"date":1095,"open":214,"high":356,"low":214,"close":322,"change":333,"percent_change":334,"volume":883,"transactions":9,"vwap":322},"2026-01-06",{"date":1097,"open":287,"high":314,"low":288,"close":628,"change":183,"percent_change":183,"volume":1098,"transactions":9,"vwap":628},"2026-01-05",288700,{"date":1100,"open":214,"high":313,"low":214,"close":628,"change":50,"percent_change":362,"volume":1101,"transactions":9,"vwap":628},"2026-01-02",203300,{"date":1103,"open":247,"high":303,"low":644,"close":230,"change":470,"percent_change":689,"volume":1104,"transactions":9,"vwap":230},"2025-12-31",334300,{"date":1106,"open":190,"high":315,"low":207,"close":304,"change":232,"percent_change":1107,"volume":1108,"transactions":9,"vwap":304},"2025-12-30",0.8,273500,{"date":1110,"open":322,"high":469,"low":769,"close":644,"change":585,"percent_change":1111,"volume":1112,"transactions":9,"vwap":644},"2025-12-29",-1.49,430600,{"date":1114,"open":230,"high":356,"low":304,"close":287,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":287},"2025-12-26",0.24,2.15,579100,{"date":1119,"open":200,"high":229,"low":200,"close":181,"change":191,"percent_change":192,"volume":1120,"transactions":9,"vwap":181},"2025-12-24",72200,{"date":1122,"open":268,"high":247,"low":787,"close":189,"change":17,"percent_change":18,"volume":1123,"transactions":9,"vwap":189},"2025-12-23",167100,{"date":1125,"open":200,"high":215,"low":769,"close":215,"change":69,"percent_change":830,"volume":1126,"transactions":9,"vwap":215},"2025-12-22",122900,{"date":1128,"open":198,"high":207,"low":803,"close":15,"change":812,"percent_change":813,"volume":1129,"transactions":9,"vwap":15},"2025-12-19",109100,{"date":1131,"open":1132,"high":198,"low":1133,"close":787,"change":659,"percent_change":1134,"volume":1135,"transactions":9,"vwap":787},"2025-12-18",10.91,10.892,0.91,110100,{"date":1137,"open":853,"high":775,"low":879,"close":854,"change":69,"percent_change":1138,"volume":1139,"transactions":9,"vwap":854},"2025-12-17",0.46,136900,{"date":1141,"open":854,"high":1142,"low":1132,"close":1132,"change":113,"percent_change":208,"volume":1143,"transactions":9,"vwap":1132},"2025-12-16",11.025,49500,{"date":1145,"open":255,"high":255,"low":892,"close":853,"change":700,"percent_change":1146,"volume":1147,"transactions":9,"vwap":853},"2025-12-15",-0.64,114700,{"date":1149,"open":769,"high":198,"low":887,"close":802,"change":192,"percent_change":84,"volume":1150,"transactions":9,"vwap":802},"2025-12-12",151800,{"date":1152,"open":255,"high":198,"low":1153,"close":255,"change":659,"percent_change":1134,"volume":1154,"transactions":9,"vwap":255},"2025-12-11",10.95,82100,{"date":1156,"open":862,"high":15,"low":1153,"close":803,"change":50,"percent_change":791,"volume":1157,"transactions":9,"vwap":803},"2025-12-10",262600,{"date":1159,"open":255,"high":15,"low":1153,"close":854,"change":281,"percent_change":770,"volume":1160,"transactions":9,"vwap":854},"2025-12-09",276300,{"date":1162,"open":803,"high":198,"low":1163,"close":775,"change":232,"percent_change":1164,"volume":1165,"transactions":9,"vwap":775},"2025-12-08",10.965,0.82,127900,{"date":1167,"open":803,"high":198,"low":1132,"close":1153,"change":18,"percent_change":1168,"volume":1126,"transactions":9,"vwap":1153},"2025-12-05",-1.62,{"date":1170,"open":802,"high":198,"low":1171,"close":268,"change":1115,"percent_change":1172,"volume":1173,"transactions":9,"vwap":268},"2025-12-04",10.88,2.2,117400,{"date":1175,"open":879,"high":854,"low":1176,"close":879,"change":50,"percent_change":1177,"volume":1178,"transactions":9,"vwap":879},"2025-12-03",10.875,0.37,146900,{"date":1180,"open":854,"high":775,"low":875,"close":881,"change":274,"percent_change":1181,"volume":1182,"transactions":9,"vwap":881},"2025-12-02",-0.91,242700,{"date":1184,"open":775,"high":215,"low":1185,"close":1153,"change":1021,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1153},"2025-12-01",10.918,-2.49,265500,{"date":1189,"open":817,"high":229,"low":1190,"close":644,"change":659,"percent_change":904,"volume":1191,"transactions":9,"vwap":644},"2025-11-28",11.085,85200,{"date":1193,"open":181,"high":207,"low":775,"close":268,"change":17,"percent_change":18,"volume":1194,"transactions":9,"vwap":268},"2025-11-26",61000,{"date":1196,"open":1132,"high":199,"low":892,"close":198,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":198},"2025-11-25",0.21,1.92,219600,{"date":1201,"open":857,"high":803,"low":1202,"close":853,"change":397,"percent_change":1203,"volume":1204,"transactions":9,"vwap":853},"2025-11-24",10.79,1.11,350500,{"date":1206,"open":881,"high":803,"low":880,"close":1207,"change":222,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2025-11-21",10.82,-0.46,443800,{"date":1211,"open":892,"high":769,"low":1212,"close":886,"change":183,"percent_change":183,"volume":1213,"transactions":9,"vwap":886},"2025-11-20",10.805,187200,{"date":1215,"open":1216,"high":803,"low":892,"close":886,"change":281,"percent_change":1217,"volume":1218,"transactions":9,"vwap":886},"2025-11-19",10.98,-0.73,91100,{"date":1220,"open":1221,"high":803,"low":868,"close":1153,"change":50,"percent_change":1177,"volume":1222,"transactions":9,"vwap":1153},"2025-11-18",10.84,263500,{"date":1224,"open":181,"high":1225,"low":886,"close":1132,"change":368,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1132},"2025-11-17",11.216,-2.33,243200,{"date":1229,"open":881,"high":981,"low":875,"close":189,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":189},"2025-11-14",0.22,2.01,559400,{"date":1234,"open":215,"high":190,"low":1132,"close":1153,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1153},"2025-11-13",-0.3,-2.67,751000,{"date":1239,"open":207,"high":981,"low":215,"close":199,"change":231,"percent_change":232,"volume":1240,"transactions":9,"vwap":199},"2025-11-12",171300,{"date":1242,"open":247,"high":247,"low":267,"close":229,"change":700,"percent_change":1243,"volume":1244,"transactions":9,"vwap":229},"2025-11-11",-0.62,170800,{"date":1246,"open":489,"high":214,"low":207,"close":261,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":261},"2025-11-10",0.15,1.34,105200,{"date":1251,"open":214,"high":1252,"low":14,"close":181,"change":1012,"percent_change":1253,"volume":1254,"transactions":9,"vwap":181},"2025-11-07",11.352,-1.41,534400,{"date":1256,"open":62,"high":230,"low":229,"close":304,"change":183,"percent_change":183,"volume":1257,"transactions":9,"vwap":304},"2025-11-06",175200,{"date":1259,"open":261,"high":322,"low":16,"close":304,"change":231,"percent_change":232,"volume":1260,"transactions":9,"vwap":304},"2025-11-05",921400,{"date":1262,"open":214,"high":451,"low":199,"close":261,"change":296,"percent_change":297,"volume":1263,"transactions":9,"vwap":261},"2025-11-04",364300,{"date":1265,"open":431,"high":349,"low":190,"close":628,"change":296,"percent_change":1266,"volume":1267,"transactions":9,"vwap":628},"2025-11-03",-1.04,339400,{"date":1269,"open":314,"high":341,"low":214,"close":314,"change":470,"percent_change":142,"volume":1270,"transactions":9,"vwap":314},"2025-10-31",232200,{"date":1272,"open":303,"high":1273,"low":986,"close":513,"change":1012,"percent_change":1274,"volume":1275,"transactions":9,"vwap":513},"2025-10-30",11.695,-1.37,224800,{"date":1277,"open":419,"high":432,"low":419,"close":527,"change":191,"percent_change":192,"volume":1278,"transactions":9,"vwap":527},"2025-10-29",321100,{"date":1280,"open":594,"high":594,"low":388,"close":386,"change":17,"percent_change":585,"volume":1281,"transactions":9,"vwap":386},"2025-10-28",150800,{"date":1283,"open":419,"high":396,"low":332,"close":349,"change":231,"percent_change":232,"volume":1284,"transactions":9,"vwap":349},"2025-10-27",277700,{"date":1286,"open":688,"high":688,"low":623,"close":439,"change":183,"percent_change":183,"volume":1287,"transactions":9,"vwap":439},"2025-10-24",386200,{"date":1289,"open":533,"high":533,"low":332,"close":439,"change":222,"percent_change":433,"volume":1290,"transactions":9,"vwap":439},"2025-10-23",167900,{"date":1292,"open":431,"high":387,"low":464,"close":572,"change":113,"percent_change":368,"volume":1293,"transactions":9,"vwap":572},"2025-10-22",845400,{"date":1295,"open":341,"high":566,"low":413,"close":688,"change":397,"percent_change":1296,"volume":1297,"transactions":9,"vwap":688},"2025-10-21",1.03,965500,{"date":1299,"open":304,"high":533,"low":62,"close":388,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":388},"2025-10-20",0.32,2.83,882100,{"date":1304,"open":214,"high":314,"low":644,"close":62,"change":379,"percent_change":1305,"volume":1306,"transactions":9,"vwap":62},"2025-10-17",-1.14,553900,{"date":1308,"open":540,"high":323,"low":304,"close":628,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":628},"2025-10-16",-0.29,-2.47,662900,{"date":1313,"open":349,"high":604,"low":386,"close":735,"change":470,"percent_change":1314,"volume":1315,"transactions":9,"vwap":735},"2025-10-15",0.6,895400,{"date":1317,"open":322,"high":323,"low":322,"close":386,"change":289,"percent_change":1318,"volume":1319,"transactions":9,"vwap":386},"2025-10-14",2.28,2272000,{"date":1321,"open":431,"high":431,"low":267,"close":230,"change":812,"percent_change":1086,"volume":1322,"transactions":9,"vwap":230},"2025-10-13",553300,{"date":1324,"open":287,"high":419,"low":190,"close":261,"change":113,"percent_change":368,"volume":1325,"transactions":9,"vwap":261},"2025-10-10",923900,{"date":1327,"open":432,"high":432,"low":674,"close":247,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":247},"2025-10-09",-0.25,-2.16,625500,{"date":1332,"open":623,"high":389,"low":322,"close":419,"change":154,"percent_change":1333,"volume":1334,"transactions":9,"vwap":419},"2025-10-08",1.58,1404700,{"date":1336,"open":451,"high":464,"low":15,"close":315,"change":741,"percent_change":1337,"volume":1338,"transactions":9,"vwap":315},"2025-10-07",2.7,2868500,{"date":1340,"open":206,"high":489,"low":803,"close":200,"change":470,"percent_change":804,"volume":1341,"transactions":9,"vwap":200},"2025-10-06",1103800,{"date":1343,"open":862,"high":198,"low":835,"close":775,"change":50,"percent_change":791,"volume":1344,"transactions":9,"vwap":775},"2025-10-03",638100,{"date":1346,"open":803,"high":774,"low":857,"close":803,"change":812,"percent_change":858,"volume":1347,"transactions":9,"vwap":803},"2025-10-02",557900,{"date":1349,"open":775,"high":775,"low":875,"close":914,"change":191,"percent_change":192,"volume":1350,"transactions":9,"vwap":914},"2025-10-01",1565000,{"date":1352,"open":16,"high":199,"low":881,"close":864,"change":1247,"percent_change":1353,"volume":1354,"transactions":9,"vwap":864},"2025-09-30",1.39,2878500,{"date":1356,"open":868,"high":854,"low":1357,"close":1358,"change":334,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2025-09-29",10.68,10.78,1.6,2980600,{"date":176,"open":1362,"high":864,"low":56,"close":1363,"change":231,"percent_change":232,"volume":1364,"transactions":9,"vwap":1363},10.6,10.61,12125300]