[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALDF":3,"homepage-market-summary":27,"stock-historical-ALDF":169},{"ticker":4,"date":5,"profile":6,"quote":13},"ALDF","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9},"Aldel Financial II Inc. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Aldel Financial II Inc is a blank check company.","Itasca, IL",{"close":14,"open":15,"high":14,"low":15,"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},10.8201,10.8,10.82,0.0001,0,622,15,10.8104,10.83,9.9,40917.133063861824,98.9,427,{"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":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},365,1,1000,{"period_high":22,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":14,"start_date":178,"end_date":5},10.03,30401,11096189.818269,7.56,"2025-03-18",[180,181,186,194,199,204,208,211,216,221,229,233,237,241,247,252,255,259,262,265,270,276,281,287,294,301,306,311,314,320,324,327,329,331,336,340,343,347,350,352,357,359,362,368,371,373,375,378,382,384,387,389,391,394,397,401,405,408,411,413,415,417,419,422,425,427,429,431,434,438,442,445,447,449,453,455,458,461,464,468,471,473,476,479,482,485,488,490,492,496,499,502,504,506,510,512,514,516,521,523,525,528,530,532,534,537,541,548,550,552,555,557,559,561,563,567,571,576,578,581,585,588,590,592,594,596,598,600,602,604,607,609,611,613,615,618,620,623,625,628,631,635,637,639,643,646,649,652,654,656,660,664,671,675,679,681,685,687,691,693,698,700,703,705,707,710,712,715,717,719,721,724,727,730,733,736,739,742,744,746,749,751,753,756,759,762,765,770,773,775,778,781,783,786,788,790,793,795,798,800,802,804,807,809,812,815,818,821,824,827,829,833,840,842,845,848,851,856,859,861,863,868,870,872,875,878,881,883,885,887,891,894,897,900,905,910,915,920,923,925,928,931,933,936,939,941,943,947,949,954,957,959,964,967,971,973,976,979,983,986,993,997,1001,1004,1010,1012,1014,1017,1020,1023,1026,1030,1035,1037,1040,1043,1045,1047,1050,1052,1054,1057,1059,1061,1063,1066,1069,1072,1076,1079,1082,1085,1088,1091,1094,1096,1100,1104,1107,1110,1112,1115,1118,1120,1123,1126,1129,1132,1135,1139,1142,1145,1148,1154,1157,1160,1163,1165,1167,1170,1173,1177,1181,1184,1188,1191,1195,1199,1206,1214,1218,1221,1224,1227,1230,1233,1237,1243,1246,1253,1256,1258,1260,1264,1268,1270,1273,1276,1278,1283,1287,1291,1294,1296,1300,1302,1305,1309,1312,1315,1317,1320,1325,1327,1329],{"date":5,"open":15,"high":14,"low":15,"close":14,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":22,"high":22,"low":16,"close":16,"change":18,"percent_change":18,"volume":183,"transactions":184,"vwap":185},"2026-09-30",25152,14,10.8299,{"date":187,"open":16,"high":188,"low":189,"close":16,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":14},"2026-09-29",10.825,10.81,-0.01,-0.09,63713,108,{"date":195,"open":22,"high":22,"low":22,"close":22,"change":196,"percent_change":197,"volume":198,"transactions":184,"vwap":22},"2026-09-24",0.01,0.09,50528,{"date":200,"open":16,"high":14,"low":201,"close":16,"change":190,"percent_change":191,"volume":202,"transactions":203,"vwap":16},"2026-09-23",10.815,15053,46,{"date":205,"open":22,"high":22,"low":22,"close":22,"change":196,"percent_change":197,"volume":206,"transactions":207,"vwap":22},"2026-09-22",50013,12,{"date":209,"open":16,"high":16,"low":16,"close":16,"change":18,"percent_change":18,"volume":210,"transactions":20,"vwap":16},"2026-09-21",69565,{"date":212,"open":15,"high":16,"low":15,"close":16,"change":18,"percent_change":18,"volume":213,"transactions":214,"vwap":215},"2026-09-17",1102,51,10.8105,{"date":217,"open":16,"high":16,"low":16,"close":16,"change":218,"percent_change":219,"volume":220,"transactions":20,"vwap":16},"2026-09-11",0.015,0.14,350397.819579,{"date":222,"open":15,"high":223,"low":224,"close":223,"change":225,"percent_change":69,"volume":226,"transactions":227,"vwap":228},"2026-09-02",10.805,10.79,0.005,376072,74,10.798,{"date":230,"open":15,"high":15,"low":15,"close":15,"change":196,"percent_change":197,"volume":231,"transactions":232,"vwap":15},"2026-09-01",99128,8,{"date":234,"open":224,"high":224,"low":224,"close":224,"change":18,"percent_change":18,"volume":235,"transactions":207,"vwap":236},"2026-08-31",1246,10.7902,{"date":238,"open":224,"high":224,"low":224,"close":224,"change":196,"percent_change":197,"volume":239,"transactions":184,"vwap":240},"2026-08-28",233,10.7895,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":196,"percent_change":197,"volume":244,"transactions":245,"vwap":246},"2026-08-27",10.78,235,10,10.7819,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":190,"percent_change":191,"volume":250,"transactions":232,"vwap":251},"2026-08-26",10.77,212,10.7711,{"date":253,"open":243,"high":243,"low":243,"close":243,"change":18,"percent_change":18,"volume":254,"transactions":207,"vwap":243},"2026-08-25",50025.8888,{"date":256,"open":243,"high":243,"low":243,"close":243,"change":196,"percent_change":197,"volume":257,"transactions":258,"vwap":243},"2026-08-24",10442.907064,34,{"date":260,"open":249,"high":249,"low":249,"close":249,"change":18,"percent_change":18,"volume":261,"transactions":207,"vwap":249},"2026-08-21",14837,{"date":263,"open":249,"high":249,"low":249,"close":249,"change":196,"percent_change":197,"volume":264,"transactions":245,"vwap":249},"2026-08-20",69010,{"date":266,"open":267,"high":249,"low":267,"close":267,"change":190,"percent_change":191,"volume":268,"transactions":245,"vwap":269},"2026-08-19",10.76,156766,10.7601,{"date":271,"open":272,"high":249,"low":272,"close":249,"change":190,"percent_change":191,"volume":273,"transactions":274,"vwap":275},"2026-08-17",10.72,1451,9,10.7552,{"date":277,"open":243,"high":243,"low":249,"close":243,"change":69,"percent_change":278,"volume":279,"transactions":280,"vwap":243},"2026-08-11",0.47,455183.092826,18,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":18,"percent_change":18,"volume":284,"transactions":285,"vwap":286},"2026-08-03",10.73,106,5,10.733,{"date":288,"open":283,"high":283,"low":283,"close":283,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-07-31",-0.045,-0.42,246,2,10.7302,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":296},"2026-07-30",10.775,0.035,0.33,308.1,7,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":18,"percent_change":18,"volume":304,"transactions":245,"vwap":305},"2026-07-28",10.74,4576,10.7401,{"date":307,"open":243,"high":243,"low":303,"close":303,"change":18,"percent_change":18,"volume":308,"transactions":309,"vwap":310},"2026-07-27",8348,16,10.741,{"date":312,"open":303,"high":303,"low":303,"close":303,"change":196,"percent_change":197,"volume":313,"transactions":274,"vwap":303},"2026-07-24",80827,{"date":315,"open":283,"high":283,"low":283,"close":283,"change":316,"percent_change":317,"volume":318,"transactions":274,"vwap":319},"2026-07-22",0.0299,0.28,165.01,10.7755,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":17,"percent_change":18,"volume":284,"transactions":285,"vwap":323},"2026-07-20",10.7001,10.7008,{"date":325,"open":326,"high":326,"low":326,"close":326,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":326},"2026-07-17",10.7,{"date":328,"open":326,"high":326,"low":326,"close":326,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":326},"2026-07-16",{"date":330,"open":326,"high":326,"low":326,"close":326,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":326},"2026-07-15",{"date":332,"open":333,"high":334,"low":333,"close":326,"change":18,"percent_change":18,"volume":335,"transactions":9,"vwap":326},"2026-07-14",10.69,10.707,3800,{"date":337,"open":326,"high":326,"low":326,"close":326,"change":113,"percent_change":338,"volume":339,"transactions":9,"vwap":326},"2026-07-13",-0.28,89400,{"date":341,"open":283,"high":283,"low":283,"close":283,"change":18,"percent_change":18,"volume":342,"transactions":9,"vwap":283},"2026-07-10",200,{"date":344,"open":345,"high":283,"low":345,"close":283,"change":50,"percent_change":346,"volume":335,"transactions":9,"vwap":283},"2026-07-09",10.71,0.37,{"date":348,"open":333,"high":333,"low":333,"close":333,"change":190,"percent_change":191,"volume":349,"transactions":9,"vwap":333},"2026-07-08",10000,{"date":351,"open":326,"high":326,"low":326,"close":326,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":326},"2026-07-07",{"date":353,"open":326,"high":326,"low":326,"close":326,"change":354,"percent_change":355,"volume":356,"transactions":9,"vwap":326},"2026-07-06",-0.02,-0.19,4900,{"date":358,"open":272,"high":272,"low":272,"close":272,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":272},"2026-07-02",{"date":360,"open":272,"high":272,"low":272,"close":272,"change":297,"percent_change":298,"volume":361,"transactions":9,"vwap":272},"2026-07-01",24400,{"date":363,"open":272,"high":272,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":9,"vwap":364},"2026-06-30",10.685,0.025,0.23,23300,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":370},"2026-06-29",10.66,{"date":372,"open":370,"high":370,"low":370,"close":370,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":370},"2026-06-26",{"date":374,"open":370,"high":370,"low":370,"close":370,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":370},"2026-06-25",{"date":376,"open":333,"high":333,"low":370,"close":370,"change":354,"percent_change":355,"volume":377,"transactions":9,"vwap":370},"2026-06-24",221000,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":18,"percent_change":18,"volume":381,"transactions":9,"vwap":380},"2026-06-23",10.68,500,{"date":383,"open":380,"high":380,"low":380,"close":380,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":380},"2026-06-22",{"date":385,"open":380,"high":380,"low":380,"close":380,"change":18,"percent_change":18,"volume":386,"transactions":9,"vwap":380},"2026-06-18",50000,{"date":388,"open":380,"high":380,"low":380,"close":380,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":380},"2026-06-17",{"date":390,"open":380,"high":380,"low":380,"close":380,"change":163,"percent_change":317,"volume":342,"transactions":9,"vwap":380},"2026-06-16",{"date":392,"open":393,"high":393,"low":393,"close":393,"change":113,"percent_change":338,"volume":342,"transactions":9,"vwap":393},"2026-06-15",10.65,{"date":395,"open":380,"high":380,"low":380,"close":380,"change":18,"percent_change":18,"volume":396,"transactions":9,"vwap":380},"2026-06-12",30100,{"date":398,"open":380,"high":380,"low":399,"close":380,"change":163,"percent_change":317,"volume":400,"transactions":9,"vwap":380},"2026-06-11",10.665,65500,{"date":402,"open":403,"high":333,"low":393,"close":393,"change":113,"percent_change":338,"volume":404,"transactions":9,"vwap":393},"2026-06-10",10.67,7800,{"date":406,"open":333,"high":333,"low":403,"close":380,"change":18,"percent_change":18,"volume":407,"transactions":9,"vwap":380},"2026-06-09",1100,{"date":409,"open":380,"high":380,"low":380,"close":380,"change":196,"percent_change":197,"volume":410,"transactions":9,"vwap":380},"2026-06-08",4400,{"date":412,"open":403,"high":403,"low":403,"close":403,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":403},"2026-06-05",{"date":414,"open":403,"high":403,"low":403,"close":403,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":403},"2026-06-04",{"date":416,"open":403,"high":403,"low":403,"close":403,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":403},"2026-06-03",{"date":418,"open":403,"high":403,"low":403,"close":403,"change":190,"percent_change":191,"volume":342,"transactions":9,"vwap":403},"2026-06-02",{"date":420,"open":370,"high":380,"low":370,"close":380,"change":196,"percent_change":197,"volume":421,"transactions":9,"vwap":380},"2026-06-01",400,{"date":423,"open":403,"high":403,"low":399,"close":403,"change":196,"percent_change":197,"volume":424,"transactions":9,"vwap":403},"2026-05-29",15000,{"date":426,"open":370,"high":370,"low":370,"close":370,"change":196,"percent_change":197,"volume":407,"transactions":9,"vwap":370},"2026-05-28",{"date":428,"open":393,"high":393,"low":393,"close":393,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":393},"2026-05-27",{"date":430,"open":393,"high":393,"low":393,"close":393,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":393},"2026-05-26",{"date":432,"open":393,"high":393,"low":393,"close":393,"change":18,"percent_change":18,"volume":433,"transactions":9,"vwap":393},"2026-05-22",25000,{"date":435,"open":436,"high":393,"low":436,"close":393,"change":18,"percent_change":18,"volume":437,"transactions":9,"vwap":393},"2026-05-21",10.62,15500,{"date":439,"open":393,"high":393,"low":393,"close":393,"change":440,"percent_change":35,"volume":441,"transactions":9,"vwap":393},"2026-05-20",0.02,900,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":444},"2026-05-19",10.63,{"date":446,"open":444,"high":444,"low":444,"close":444,"change":196,"percent_change":197,"volume":342,"transactions":9,"vwap":444},"2026-05-18",{"date":448,"open":436,"high":436,"low":436,"close":436,"change":113,"percent_change":338,"volume":381,"transactions":9,"vwap":436},"2026-05-15",{"date":450,"open":451,"high":393,"low":451,"close":393,"change":440,"percent_change":35,"volume":452,"transactions":9,"vwap":393},"2026-05-14",10.64,65400,{"date":454,"open":444,"high":444,"low":444,"close":444,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":444},"2026-05-13",{"date":456,"open":436,"high":451,"low":436,"close":444,"change":190,"percent_change":191,"volume":457,"transactions":9,"vwap":444},"2026-05-12",17400,{"date":459,"open":451,"high":393,"low":451,"close":451,"change":196,"percent_change":197,"volume":460,"transactions":9,"vwap":451},"2026-05-11",9200,{"date":462,"open":444,"high":451,"low":444,"close":444,"change":18,"percent_change":18,"volume":463,"transactions":9,"vwap":444},"2026-05-08",353500,{"date":465,"open":436,"high":466,"low":436,"close":444,"change":190,"percent_change":191,"volume":467,"transactions":9,"vwap":444},"2026-05-07",10.635,1500,{"date":469,"open":436,"high":451,"low":436,"close":451,"change":440,"percent_change":35,"volume":470,"transactions":9,"vwap":451},"2026-05-06",67800,{"date":472,"open":436,"high":436,"low":436,"close":436,"change":113,"percent_change":338,"volume":342,"transactions":9,"vwap":436},"2026-05-05",{"date":474,"open":436,"high":393,"low":436,"close":393,"change":196,"percent_change":197,"volume":475,"transactions":9,"vwap":393},"2026-05-04",300,{"date":477,"open":436,"high":451,"low":436,"close":451,"change":440,"percent_change":35,"volume":478,"transactions":9,"vwap":451},"2026-05-01",1200,{"date":480,"open":481,"high":393,"low":481,"close":436,"change":354,"percent_change":355,"volume":475,"transactions":9,"vwap":436},"2026-04-30",10.61,{"date":483,"open":481,"high":451,"low":481,"close":451,"change":163,"percent_change":317,"volume":484,"transactions":9,"vwap":451},"2026-04-29",6600,{"date":486,"open":436,"high":436,"low":481,"close":481,"change":18,"percent_change":18,"volume":487,"transactions":9,"vwap":481},"2026-04-28",2200,{"date":489,"open":481,"high":481,"low":481,"close":481,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":481},"2026-04-27",{"date":491,"open":481,"high":481,"low":481,"close":481,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":481},"2026-04-24",{"date":493,"open":494,"high":481,"low":494,"close":481,"change":163,"percent_change":317,"volume":495,"transactions":9,"vwap":481},"2026-04-23",10.59,100000,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":498},"2026-04-22",10.58,{"date":500,"open":498,"high":498,"low":498,"close":498,"change":18,"percent_change":18,"volume":501,"transactions":9,"vwap":498},"2026-04-21",20,{"date":503,"open":498,"high":498,"low":498,"close":498,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":498},"2026-04-20",{"date":505,"open":498,"high":498,"low":498,"close":498,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":498},"2026-04-17",{"date":507,"open":494,"high":508,"low":498,"close":498,"change":18,"percent_change":18,"volume":509,"transactions":9,"vwap":498},"2026-04-16",10.6,3100,{"date":511,"open":498,"high":498,"low":498,"close":498,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":498},"2026-04-15",{"date":513,"open":498,"high":498,"low":498,"close":498,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":498},"2026-04-14",{"date":515,"open":498,"high":498,"low":498,"close":498,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":498},"2026-04-13",{"date":517,"open":518,"high":498,"low":519,"close":498,"change":196,"percent_change":197,"volume":520,"transactions":9,"vwap":498},"2026-04-10",10.57,10.56,2600,{"date":522,"open":518,"high":518,"low":518,"close":518,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":518},"2026-04-09",{"date":524,"open":518,"high":518,"low":518,"close":518,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":518},"2026-04-08",{"date":526,"open":518,"high":518,"low":518,"close":518,"change":196,"percent_change":197,"volume":527,"transactions":9,"vwap":518},"2026-04-07",100,{"date":529,"open":519,"high":519,"low":519,"close":519,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":519},"2026-04-06",{"date":531,"open":519,"high":519,"low":519,"close":519,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":519},"2026-04-02",{"date":533,"open":519,"high":519,"low":519,"close":519,"change":18,"percent_change":18,"volume":527,"transactions":9,"vwap":519},"2026-04-01",{"date":535,"open":519,"high":519,"low":519,"close":519,"change":18,"percent_change":18,"volume":536,"transactions":9,"vwap":519},"2026-03-31",35100,{"date":538,"open":539,"high":539,"low":519,"close":519,"change":540,"percent_change":197,"volume":342,"transactions":9,"vwap":519},"2026-03-30",10.565,0.009,{"date":542,"open":543,"high":544,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":9,"vwap":544},"2026-03-27",10.54,10.551,0.011,0.1,12900,{"date":549,"open":543,"high":543,"low":543,"close":543,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":543},"2026-03-26",{"date":551,"open":543,"high":543,"low":543,"close":543,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":543},"2026-03-25",{"date":553,"open":543,"high":543,"low":543,"close":543,"change":18,"percent_change":18,"volume":554,"transactions":9,"vwap":543},"2026-03-24",8700,{"date":556,"open":543,"high":543,"low":543,"close":543,"change":196,"percent_change":197,"volume":467,"transactions":9,"vwap":543},"2026-03-23",{"date":558,"open":56,"high":56,"low":56,"close":56,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":56},"2026-03-20",{"date":560,"open":56,"high":56,"low":56,"close":56,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":56},"2026-03-19",{"date":562,"open":56,"high":56,"low":56,"close":56,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":56},"2026-03-18",{"date":564,"open":565,"high":565,"low":56,"close":56,"change":190,"percent_change":191,"volume":566,"transactions":9,"vwap":56},"2026-03-17",10.554,21100,{"date":568,"open":543,"high":543,"low":543,"close":543,"change":569,"percent_change":570,"volume":475,"transactions":9,"vwap":543},"2026-03-16",-0.032,-0.3,{"date":572,"open":519,"high":573,"low":519,"close":573,"change":574,"percent_change":575,"volume":381,"transactions":9,"vwap":573},"2026-03-13",10.572,0.042,0.4,{"date":577,"open":56,"high":56,"low":56,"close":56,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":56},"2026-03-12",{"date":579,"open":56,"high":56,"low":56,"close":56,"change":18,"percent_change":18,"volume":580,"transactions":9,"vwap":56},"2026-03-11",20100,{"date":582,"open":583,"high":583,"low":56,"close":56,"change":196,"percent_change":546,"volume":584,"transactions":9,"vwap":56},"2026-03-10",10.55,50700,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":113,"percent_change":338,"volume":381,"transactions":9,"vwap":587},"2026-03-09",10.52,{"date":589,"open":583,"high":583,"low":583,"close":583,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":583},"2026-03-06",{"date":591,"open":583,"high":583,"low":583,"close":583,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":583},"2026-03-05",{"date":593,"open":583,"high":583,"low":583,"close":583,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":583},"2026-03-04",{"date":595,"open":583,"high":583,"low":583,"close":583,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":583},"2026-03-03",{"date":597,"open":583,"high":583,"low":583,"close":583,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":583},"2026-03-02",{"date":599,"open":583,"high":583,"low":583,"close":583,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":583},"2026-02-27",{"date":601,"open":583,"high":583,"low":583,"close":583,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":583},"2026-02-26",{"date":603,"open":583,"high":583,"low":583,"close":583,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":583},"2026-02-25",{"date":605,"open":583,"high":583,"low":583,"close":583,"change":190,"percent_change":191,"volume":606,"transactions":9,"vwap":583},"2026-02-24",94500,{"date":608,"open":519,"high":519,"low":519,"close":519,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":519},"2026-02-23",{"date":610,"open":519,"high":519,"low":519,"close":519,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":519},"2026-02-20",{"date":612,"open":519,"high":519,"low":519,"close":519,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":519},"2026-02-19",{"date":614,"open":519,"high":519,"low":519,"close":519,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":519},"2026-02-18",{"date":616,"open":543,"high":519,"low":543,"close":519,"change":163,"percent_change":317,"volume":617,"transactions":9,"vwap":519},"2026-02-17",30400,{"date":619,"open":56,"high":56,"low":56,"close":56,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":56},"2026-02-13",{"date":621,"open":56,"high":56,"low":56,"close":56,"change":354,"percent_change":355,"volume":622,"transactions":9,"vwap":56},"2026-02-12",7100,{"date":624,"open":583,"high":583,"low":583,"close":583,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":583},"2026-02-11",{"date":626,"open":583,"high":583,"low":583,"close":583,"change":50,"percent_change":627,"volume":475,"transactions":9,"vwap":583},"2026-02-10",0.38,{"date":629,"open":630,"high":630,"low":630,"close":630,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":630},"2026-02-09",10.51,{"date":632,"open":630,"high":630,"low":630,"close":630,"change":633,"percent_change":634,"volume":381,"transactions":9,"vwap":630},"2026-02-06",-0.07,-0.66,{"date":636,"open":498,"high":498,"low":498,"close":498,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":498},"2026-02-05",{"date":638,"open":498,"high":498,"low":498,"close":498,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":498},"2026-02-04",{"date":640,"open":641,"high":498,"low":587,"close":498,"change":190,"percent_change":191,"volume":642,"transactions":9,"vwap":498},"2026-02-03",10.568,1700,{"date":644,"open":498,"high":494,"low":498,"close":494,"change":163,"percent_change":317,"volume":645,"transactions":9,"vwap":494},"2026-02-02",23400,{"date":647,"open":583,"high":519,"low":583,"close":519,"change":440,"percent_change":35,"volume":648,"transactions":9,"vwap":519},"2026-01-30",1900,{"date":650,"open":543,"high":543,"low":543,"close":543,"change":440,"percent_change":35,"volume":651,"transactions":9,"vwap":543},"2026-01-29",1300,{"date":653,"open":587,"high":587,"low":587,"close":587,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":587},"2026-01-28",{"date":655,"open":587,"high":587,"low":587,"close":587,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":587},"2026-01-27",{"date":657,"open":658,"high":587,"low":658,"close":587,"change":218,"percent_change":219,"volume":659,"transactions":9,"vwap":587},"2026-01-26",10.5,9100,{"date":661,"open":662,"high":663,"low":662,"close":663,"change":218,"percent_change":219,"volume":407,"transactions":9,"vwap":663},"2026-01-23",10.48,10.505,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":669,"percent_change":670,"volume":407,"transactions":9,"vwap":668},"2026-01-22",10.493,10.515,10.49,-0.04,-0.38,{"date":672,"open":658,"high":543,"low":668,"close":56,"change":673,"percent_change":674,"volume":410,"transactions":9,"vwap":56},"2026-01-21",0.017,0.16,{"date":676,"open":630,"high":587,"low":630,"close":677,"change":678,"percent_change":354,"volume":441,"transactions":9,"vwap":677},"2026-01-20",10.513,-0.002,{"date":680,"open":667,"high":667,"low":667,"close":667,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":667},"2026-01-16",{"date":682,"open":667,"high":667,"low":667,"close":667,"change":683,"percent_change":684,"volume":648,"transactions":9,"vwap":667},"2026-01-15",-0.015,-0.14,{"date":686,"open":56,"high":56,"low":56,"close":56,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":56},"2026-01-14",{"date":688,"open":668,"high":56,"low":668,"close":56,"change":365,"percent_change":689,"volume":690,"transactions":9,"vwap":56},"2026-01-13",0.24,17100,{"date":692,"open":663,"high":663,"low":663,"close":663,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":663},"2026-01-12",{"date":694,"open":658,"high":587,"low":658,"close":663,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":663},"2026-01-09",-0.005,-0.05,4200,{"date":699,"open":658,"high":630,"low":658,"close":630,"change":218,"percent_change":219,"volume":460,"transactions":9,"vwap":630},"2026-01-08",{"date":701,"open":702,"high":702,"low":702,"close":702,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":702},"2026-01-07",10.495,{"date":704,"open":702,"high":702,"low":702,"close":702,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":702},"2026-01-06",{"date":706,"open":702,"high":702,"low":702,"close":702,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":702},"2026-01-05",{"date":708,"open":702,"high":702,"low":702,"close":702,"change":225,"percent_change":69,"volume":709,"transactions":9,"vwap":702},"2026-01-02",2800,{"date":711,"open":668,"high":668,"low":668,"close":668,"change":18,"percent_change":18,"volume":651,"transactions":9,"vwap":668},"2025-12-31",{"date":713,"open":658,"high":663,"low":668,"close":668,"change":190,"percent_change":714,"volume":386,"transactions":9,"vwap":668},"2025-12-30",-0.1,{"date":716,"open":658,"high":663,"low":658,"close":658,"change":18,"percent_change":18,"volume":386,"transactions":9,"vwap":658},"2025-12-29",{"date":718,"open":658,"high":658,"low":658,"close":658,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":658},"2025-12-26",{"date":720,"open":658,"high":658,"low":658,"close":658,"change":196,"percent_change":546,"volume":172,"transactions":9,"vwap":658},"2025-12-24",{"date":722,"open":668,"high":668,"low":668,"close":668,"change":683,"percent_change":684,"volume":723,"transactions":9,"vwap":668},"2025-12-23",26000,{"date":725,"open":668,"high":663,"low":668,"close":663,"change":196,"percent_change":546,"volume":726,"transactions":9,"vwap":663},"2025-12-22",6100,{"date":728,"open":668,"high":658,"low":668,"close":702,"change":225,"percent_change":69,"volume":729,"transactions":9,"vwap":702},"2025-12-19",2100,{"date":731,"open":663,"high":663,"low":668,"close":668,"change":18,"percent_change":18,"volume":732,"transactions":9,"vwap":668},"2025-12-18",10800,{"date":734,"open":668,"high":658,"low":668,"close":668,"change":18,"percent_change":18,"volume":735,"transactions":9,"vwap":668},"2025-12-17",2700,{"date":737,"open":668,"high":668,"low":668,"close":668,"change":18,"percent_change":18,"volume":738,"transactions":9,"vwap":668},"2025-12-16",3000,{"date":740,"open":658,"high":658,"low":668,"close":668,"change":18,"percent_change":18,"volume":741,"transactions":9,"vwap":668},"2025-12-15",31200,{"date":743,"open":668,"high":668,"low":668,"close":668,"change":190,"percent_change":714,"volume":475,"transactions":9,"vwap":668},"2025-12-12",{"date":745,"open":658,"high":658,"low":658,"close":658,"change":18,"percent_change":18,"volume":381,"transactions":9,"vwap":658},"2025-12-11",{"date":747,"open":748,"high":748,"low":658,"close":658,"change":18,"percent_change":18,"volume":723,"transactions":9,"vwap":658},"2025-12-10",10.506,{"date":750,"open":658,"high":658,"low":658,"close":658,"change":225,"percent_change":69,"volume":475,"transactions":9,"vwap":658},"2025-12-09",{"date":752,"open":702,"high":702,"low":702,"close":702,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":702},"2025-12-08",{"date":754,"open":702,"high":702,"low":702,"close":702,"change":695,"percent_change":696,"volume":755,"transactions":9,"vwap":702},"2025-12-05",1600,{"date":757,"open":662,"high":658,"low":662,"close":658,"change":196,"percent_change":546,"volume":758,"transactions":9,"vwap":658},"2025-12-04",32900,{"date":760,"open":702,"high":702,"low":668,"close":668,"change":18,"percent_change":18,"volume":761,"transactions":9,"vwap":668},"2025-12-03",600,{"date":763,"open":668,"high":668,"low":668,"close":668,"change":764,"percent_change":113,"volume":342,"transactions":9,"vwap":668},"2025-12-02",-0.003,{"date":766,"open":662,"high":666,"low":662,"close":666,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":666},"2025-12-01",0.013,0.12,5000,{"date":771,"open":662,"high":662,"low":662,"close":662,"change":113,"percent_change":772,"volume":761,"transactions":9,"vwap":662},"2025-11-28",-0.29,{"date":774,"open":630,"high":630,"low":630,"close":630,"change":18,"percent_change":18,"volume":407,"transactions":9,"vwap":630},"2025-11-26",{"date":776,"open":630,"high":630,"low":630,"close":630,"change":440,"percent_change":35,"volume":777,"transactions":9,"vwap":630},"2025-11-25",2000,{"date":779,"open":630,"high":630,"low":668,"close":668,"change":190,"percent_change":714,"volume":780,"transactions":9,"vwap":668},"2025-11-24",1800,{"date":782,"open":658,"high":658,"low":658,"close":658,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":658},"2025-11-21",{"date":784,"open":587,"high":587,"low":658,"close":658,"change":354,"percent_change":355,"volume":785,"transactions":9,"vwap":658},"2025-11-20",6500,{"date":787,"open":630,"high":583,"low":630,"close":587,"change":113,"percent_change":338,"volume":726,"transactions":9,"vwap":587},"2025-11-19",{"date":789,"open":583,"high":583,"low":583,"close":583,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":583},"2025-11-18",{"date":791,"open":518,"high":518,"low":583,"close":583,"change":354,"percent_change":355,"volume":792,"transactions":9,"vwap":583},"2025-11-17",1400,{"date":794,"open":518,"high":518,"low":518,"close":518,"change":163,"percent_change":317,"volume":527,"transactions":9,"vwap":518},"2025-11-14",{"date":796,"open":658,"high":583,"low":702,"close":543,"change":18,"percent_change":18,"volume":797,"transactions":9,"vwap":543},"2025-11-13",13300,{"date":799,"open":543,"high":543,"low":543,"close":543,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":543},"2025-11-12",{"date":801,"open":583,"high":583,"low":543,"close":543,"change":190,"percent_change":191,"volume":172,"transactions":9,"vwap":543},"2025-11-11",{"date":803,"open":583,"high":583,"low":583,"close":583,"change":190,"percent_change":191,"volume":421,"transactions":9,"vwap":583},"2025-11-10",{"date":805,"open":543,"high":519,"low":543,"close":519,"change":196,"percent_change":197,"volume":806,"transactions":9,"vwap":519},"2025-11-07",27000,{"date":808,"open":583,"high":583,"low":543,"close":583,"change":440,"percent_change":35,"volume":404,"transactions":9,"vwap":583},"2025-11-06",{"date":810,"open":811,"high":543,"low":668,"close":56,"change":50,"percent_change":627,"volume":606,"transactions":9,"vwap":56},"2025-11-05",10.499,{"date":813,"open":668,"high":668,"low":668,"close":668,"change":196,"percent_change":546,"volume":814,"transactions":9,"vwap":668},"2025-11-04",101800,{"date":816,"open":662,"high":662,"low":662,"close":662,"change":695,"percent_change":696,"volume":817,"transactions":9,"vwap":662},"2025-11-03",22100,{"date":819,"open":820,"high":820,"low":820,"close":820,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":820},"2025-10-31",10.485,{"date":822,"open":662,"high":820,"low":662,"close":820,"change":365,"percent_change":689,"volume":823,"transactions":9,"vwap":820},"2025-10-30",8000,{"date":825,"open":826,"high":826,"low":826,"close":826,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":826},"2025-10-29",10.46,{"date":828,"open":826,"high":826,"low":826,"close":826,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":826},"2025-10-28",{"date":830,"open":826,"high":826,"low":826,"close":826,"change":831,"percent_change":832,"volume":769,"transactions":9,"vwap":826},"2025-10-27",-0.026,-0.25,{"date":834,"open":835,"high":836,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2025-10-24",10.465,10.486,0.026,0.25,15200,{"date":841,"open":826,"high":826,"low":826,"close":826,"change":196,"percent_change":546,"volume":381,"transactions":9,"vwap":826},"2025-10-23",{"date":843,"open":844,"high":844,"low":844,"close":844,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":844},"2025-10-22",10.45,{"date":846,"open":844,"high":844,"low":844,"close":844,"change":847,"percent_change":633,"volume":735,"transactions":9,"vwap":844},"2025-10-21",-0.007,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":850},"2025-10-20",10.457,{"date":852,"open":826,"high":826,"low":844,"close":850,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":850},"2025-10-17",0.007,0.07,8200,{"date":857,"open":844,"high":844,"low":844,"close":844,"change":190,"percent_change":714,"volume":858,"transactions":9,"vwap":844},"2025-10-16",21000,{"date":860,"open":826,"high":826,"low":826,"close":826,"change":196,"percent_change":546,"volume":729,"transactions":9,"vwap":826},"2025-10-15",{"date":862,"open":844,"high":844,"low":844,"close":844,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":844},"2025-10-14",{"date":864,"open":865,"high":844,"low":866,"close":844,"change":683,"percent_change":684,"volume":867,"transactions":9,"vwap":844},"2025-10-13",10.446,10.44,7300,{"date":869,"open":835,"high":835,"low":835,"close":835,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":835},"2025-10-10",{"date":871,"open":835,"high":835,"low":835,"close":835,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":835},"2025-10-09",{"date":873,"open":835,"high":835,"low":835,"close":835,"change":218,"percent_change":219,"volume":874,"transactions":9,"vwap":835},"2025-10-08",14300,{"date":876,"open":844,"high":826,"low":866,"close":844,"change":225,"percent_change":69,"volume":877,"transactions":9,"vwap":844},"2025-10-07",11900,{"date":879,"open":880,"high":880,"low":880,"close":880,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":880},"2025-10-06",10.445,{"date":882,"open":844,"high":844,"low":880,"close":880,"change":225,"percent_change":69,"volume":421,"transactions":9,"vwap":880},"2025-10-03",{"date":884,"open":866,"high":866,"low":866,"close":866,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":866},"2025-10-02",{"date":886,"open":866,"high":866,"low":866,"close":866,"change":190,"percent_change":714,"volume":769,"transactions":9,"vwap":866},"2025-10-01",{"date":888,"open":889,"high":890,"low":889,"close":844,"change":196,"percent_change":546,"volume":738,"transactions":9,"vwap":844},"2025-09-30",10.4,10.47,{"date":892,"open":866,"high":866,"low":889,"close":866,"change":50,"percent_change":627,"volume":893,"transactions":9,"vwap":866},"2025-09-29",36600,{"date":895,"open":890,"high":890,"low":889,"close":889,"change":196,"percent_change":546,"volume":896,"transactions":9,"vwap":889},"2025-09-26",11600,{"date":898,"open":889,"high":889,"low":899,"close":899,"change":190,"percent_change":714,"volume":172,"transactions":9,"vwap":899},"2025-09-25",10.39,{"date":901,"open":902,"high":903,"low":904,"close":889,"change":354,"percent_change":355,"volume":823,"transactions":9,"vwap":889},"2025-09-24",10.391,10.435,10.38,{"date":906,"open":907,"high":880,"low":889,"close":908,"change":225,"percent_change":69,"volume":909,"transactions":9,"vwap":908},"2025-09-23",10.41,10.42,2500,{"date":911,"open":889,"high":912,"low":913,"close":912,"change":225,"percent_change":69,"volume":914,"transactions":9,"vwap":912},"2025-09-22",10.415,10.385,8300,{"date":916,"open":889,"high":907,"low":917,"close":907,"change":50,"percent_change":918,"volume":919,"transactions":9,"vwap":907},"2025-09-19",10.37,0.39,12700,{"date":921,"open":912,"high":908,"low":917,"close":917,"change":669,"percent_change":670,"volume":922,"transactions":9,"vwap":917},"2025-09-18",120000,{"date":924,"open":907,"high":907,"low":907,"close":907,"change":113,"percent_change":772,"volume":381,"transactions":9,"vwap":907},"2025-09-17",{"date":926,"open":917,"high":866,"low":917,"close":866,"change":50,"percent_change":627,"volume":927,"transactions":9,"vwap":866},"2025-09-16",43800,{"date":929,"open":866,"high":866,"low":904,"close":889,"change":669,"percent_change":670,"volume":930,"transactions":9,"vwap":889},"2025-09-15",91000,{"date":932,"open":866,"high":866,"low":866,"close":866,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":866},"2025-09-12",{"date":934,"open":866,"high":866,"low":866,"close":866,"change":18,"percent_change":18,"volume":935,"transactions":9,"vwap":866},"2025-09-11",96200,{"date":937,"open":826,"high":826,"low":866,"close":866,"change":18,"percent_change":18,"volume":938,"transactions":9,"vwap":866},"2025-09-10",27200,{"date":940,"open":866,"high":866,"low":866,"close":866,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":866},"2025-09-09",{"date":942,"open":866,"high":866,"low":866,"close":866,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":866},"2025-09-08",{"date":944,"open":945,"high":866,"low":945,"close":866,"change":18,"percent_change":18,"volume":946,"transactions":9,"vwap":866},"2025-09-05",10.35,340600,{"date":948,"open":866,"high":866,"low":866,"close":866,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":866},"2025-09-04",{"date":950,"open":951,"high":951,"low":866,"close":866,"change":952,"percent_change":196,"volume":953,"transactions":9,"vwap":866},"2025-09-03",10.482,0.001,5200,{"date":955,"open":956,"high":956,"low":956,"close":956,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":956},"2025-09-02",10.439,{"date":958,"open":908,"high":956,"low":908,"close":956,"change":540,"percent_change":197,"volume":761,"transactions":9,"vwap":956},"2025-08-29",{"date":960,"open":908,"high":961,"low":908,"close":961,"change":962,"percent_change":963,"volume":421,"transactions":9,"vwap":961},"2025-08-28",10.43,-0.017,-0.16,{"date":965,"open":966,"high":966,"low":966,"close":966,"change":673,"percent_change":674,"volume":735,"transactions":9,"vwap":966},"2025-08-27",10.447,{"date":968,"open":969,"high":961,"low":945,"close":961,"change":196,"percent_change":546,"volume":970,"transactions":9,"vwap":961},"2025-08-26",10.396,10500,{"date":972,"open":908,"high":908,"low":908,"close":908,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":908},"2025-08-25",{"date":974,"open":908,"high":908,"low":908,"close":908,"change":18,"percent_change":18,"volume":975,"transactions":9,"vwap":908},"2025-08-22",10100,{"date":977,"open":908,"high":961,"low":889,"close":908,"change":18,"percent_change":18,"volume":978,"transactions":9,"vwap":908},"2025-08-21",97400,{"date":980,"open":889,"high":908,"low":981,"close":908,"change":18,"percent_change":18,"volume":982,"transactions":9,"vwap":908},"2025-08-20",10.395,80500,{"date":984,"open":985,"high":908,"low":985,"close":908,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":908},"2025-08-19",10.3,{"date":987,"open":988,"high":908,"low":989,"close":908,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":908},"2025-08-18",10.34,10.31,0.06,0.58,5600,{"date":994,"open":995,"high":908,"low":945,"close":996,"change":196,"percent_change":546,"volume":909,"transactions":9,"vwap":996},"2025-08-15",10.379,10.36,{"date":998,"open":889,"high":889,"low":999,"close":945,"change":113,"percent_change":772,"volume":1000,"transactions":9,"vwap":945},"2025-08-14",10.332,348400,{"date":1002,"open":907,"high":907,"low":904,"close":904,"change":297,"percent_change":1003,"volume":761,"transactions":9,"vwap":904},"2025-08-13",0.34,{"date":1005,"open":908,"high":961,"low":985,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2025-08-12",10.345,-0.025,-0.24,34700,{"date":1011,"open":826,"high":826,"low":917,"close":917,"change":354,"percent_change":355,"volume":475,"transactions":9,"vwap":917},"2025-08-11",{"date":1013,"open":908,"high":908,"low":899,"close":899,"change":669,"percent_change":670,"volume":554,"transactions":9,"vwap":899},"2025-08-08",{"date":1015,"open":908,"high":961,"low":904,"close":961,"change":18,"percent_change":18,"volume":1016,"transactions":9,"vwap":961},"2025-08-07",9600,{"date":1018,"open":908,"high":961,"low":1019,"close":961,"change":196,"percent_change":546,"volume":975,"transactions":9,"vwap":961},"2025-08-06",10.305,{"date":1021,"open":889,"high":961,"low":981,"close":908,"change":190,"percent_change":714,"volume":1022,"transactions":9,"vwap":908},"2025-08-05",288900,{"date":1024,"open":889,"high":961,"low":889,"close":961,"change":440,"percent_change":35,"volume":1025,"transactions":9,"vwap":961},"2025-08-04",17900,{"date":1027,"open":908,"high":908,"low":889,"close":907,"change":1028,"percent_change":191,"volume":1029,"transactions":9,"vwap":907},"2025-08-01",-0.009,3600,{"date":1031,"open":889,"high":903,"low":889,"close":1032,"change":1033,"percent_change":92,"volume":1034,"transactions":9,"vwap":1032},"2025-07-31",10.419,-0.021,119300,{"date":1036,"open":907,"high":866,"low":907,"close":866,"change":354,"percent_change":355,"volume":761,"transactions":9,"vwap":866},"2025-07-30",{"date":1038,"open":961,"high":826,"low":889,"close":826,"change":18,"percent_change":18,"volume":1039,"transactions":9,"vwap":826},"2025-07-29",8100,{"date":1041,"open":899,"high":826,"low":899,"close":826,"change":196,"percent_change":546,"volume":1042,"transactions":9,"vwap":826},"2025-07-28",8600,{"date":1044,"open":917,"high":844,"low":917,"close":844,"change":218,"percent_change":219,"volume":487,"transactions":9,"vwap":844},"2025-07-25",{"date":1046,"open":903,"high":903,"low":903,"close":903,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":903},"2025-07-24",{"date":1048,"open":961,"high":826,"low":889,"close":903,"change":683,"percent_change":684,"volume":1049,"transactions":9,"vwap":903},"2025-07-23",32100,{"date":1051,"open":844,"high":844,"low":844,"close":844,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":844},"2025-07-22",{"date":1053,"open":844,"high":844,"low":844,"close":844,"change":190,"percent_change":714,"volume":642,"transactions":9,"vwap":844},"2025-07-21",{"date":1055,"open":1056,"high":826,"low":1056,"close":826,"change":190,"percent_change":714,"volume":823,"transactions":9,"vwap":826},"2025-07-18",10.403,{"date":1058,"open":890,"high":890,"low":890,"close":890,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":890},"2025-07-17",{"date":1060,"open":890,"high":890,"low":890,"close":890,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":890},"2025-07-16",{"date":1062,"open":907,"high":890,"low":907,"close":890,"change":196,"percent_change":546,"volume":642,"transactions":9,"vwap":890},"2025-07-15",{"date":1064,"open":543,"high":543,"low":908,"close":826,"change":163,"percent_change":1065,"volume":441,"transactions":9,"vwap":826},"2025-07-14",0.29,{"date":1067,"open":1068,"high":1068,"low":961,"close":961,"change":354,"percent_change":355,"volume":726,"transactions":9,"vwap":961},"2025-07-11",10.474,{"date":1070,"open":1071,"high":662,"low":908,"close":844,"change":163,"percent_change":1065,"volume":172,"transactions":9,"vwap":844},"2025-07-10",10.461,{"date":1073,"open":908,"high":908,"low":908,"close":908,"change":1074,"percent_change":1075,"volume":421,"transactions":9,"vwap":908},"2025-07-09",-0.043,-0.41,{"date":1077,"open":826,"high":1078,"low":880,"close":1078,"change":847,"percent_change":633,"volume":645,"transactions":9,"vwap":1078},"2025-07-08",10.463,{"date":1080,"open":890,"high":662,"low":826,"close":890,"change":18,"percent_change":18,"volume":1081,"transactions":9,"vwap":890},"2025-07-07",586500,{"date":1083,"open":844,"high":662,"low":844,"close":890,"change":440,"percent_change":35,"volume":1084,"transactions":9,"vwap":890},"2025-07-03",29700,{"date":1086,"open":890,"high":668,"low":844,"close":844,"change":190,"percent_change":714,"volume":1087,"transactions":9,"vwap":844},"2025-07-02",404000,{"date":1089,"open":677,"high":677,"low":826,"close":826,"change":113,"percent_change":772,"volume":1090,"transactions":9,"vwap":826},"2025-07-01",2900,{"date":1092,"open":702,"high":543,"low":668,"close":668,"change":196,"percent_change":546,"volume":1093,"transactions":9,"vwap":668},"2025-06-30",800,{"date":1095,"open":658,"high":658,"low":662,"close":662,"change":18,"percent_change":18,"volume":648,"transactions":9,"vwap":662},"2025-06-27",{"date":1097,"open":1098,"high":587,"low":1098,"close":662,"change":190,"percent_change":714,"volume":1099,"transactions":9,"vwap":662},"2025-06-26",10.417,205900,{"date":1101,"open":587,"high":543,"low":668,"close":668,"change":696,"percent_change":1102,"volume":1103,"transactions":9,"vwap":668},"2025-06-25",-0.47,199400,{"date":1105,"open":543,"high":543,"low":543,"close":543,"change":69,"percent_change":1106,"volume":761,"transactions":9,"vwap":543},"2025-06-24",0.48,{"date":1108,"open":658,"high":658,"low":826,"close":668,"change":695,"percent_change":696,"volume":1109,"transactions":9,"vwap":668},"2025-06-23",8900,{"date":1111,"open":543,"high":543,"low":826,"close":702,"change":297,"percent_change":298,"volume":470,"transactions":9,"vwap":702},"2025-06-20",{"date":1113,"open":702,"high":587,"low":826,"close":826,"change":190,"percent_change":714,"volume":1114,"transactions":9,"vwap":826},"2025-06-18",21900,{"date":1116,"open":630,"high":587,"low":890,"close":890,"change":669,"percent_change":670,"volume":1117,"transactions":9,"vwap":890},"2025-06-17",257800,{"date":1119,"open":899,"high":587,"low":899,"close":630,"change":18,"percent_change":18,"volume":441,"transactions":9,"vwap":630},"2025-06-16",{"date":1121,"open":587,"high":587,"low":668,"close":630,"change":196,"percent_change":546,"volume":1122,"transactions":9,"vwap":630},"2025-06-13",69500,{"date":1124,"open":702,"high":56,"low":890,"close":658,"change":18,"percent_change":18,"volume":1125,"transactions":9,"vwap":658},"2025-06-12",90200,{"date":1127,"open":668,"high":543,"low":1128,"close":658,"change":669,"percent_change":670,"volume":1090,"transactions":9,"vwap":658},"2025-06-11",10.469,{"date":1130,"open":668,"high":543,"low":826,"close":543,"change":69,"percent_change":1106,"volume":1131,"transactions":9,"vwap":543},"2025-06-10",5100,{"date":1133,"open":1134,"high":668,"low":826,"close":668,"change":440,"percent_change":35,"volume":441,"transactions":9,"vwap":668},"2025-06-09",10.462,{"date":1136,"open":826,"high":1137,"low":826,"close":890,"change":225,"percent_change":69,"volume":1138,"transactions":9,"vwap":890},"2025-06-06",10.475,42300,{"date":1140,"open":826,"high":668,"low":826,"close":835,"change":225,"percent_change":69,"volume":1141,"transactions":9,"vwap":835},"2025-06-05",41200,{"date":1143,"open":844,"high":826,"low":880,"close":826,"change":18,"percent_change":18,"volume":1144,"transactions":9,"vwap":826},"2025-06-04",206400,{"date":1146,"open":826,"high":826,"low":826,"close":826,"change":695,"percent_change":696,"volume":1147,"transactions":9,"vwap":826},"2025-06-03",5400,{"date":1149,"open":1150,"high":835,"low":899,"close":835,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":835},"2025-06-02",10.405,0.045,0.43,40200,{"date":1155,"open":889,"high":908,"low":889,"close":908,"change":440,"percent_change":35,"volume":1156,"transactions":9,"vwap":908},"2025-05-30",4600,{"date":1158,"open":899,"high":961,"low":899,"close":889,"change":354,"percent_change":355,"volume":1159,"transactions":9,"vwap":889},"2025-05-29",17700,{"date":1161,"open":908,"high":908,"low":889,"close":908,"change":440,"percent_change":35,"volume":1162,"transactions":9,"vwap":908},"2025-05-28",63300,{"date":1164,"open":844,"high":844,"low":889,"close":889,"change":669,"percent_change":670,"volume":421,"transactions":9,"vwap":889},"2025-05-27",{"date":1166,"open":889,"high":866,"low":889,"close":866,"change":50,"percent_change":627,"volume":792,"transactions":9,"vwap":866},"2025-05-23",{"date":1168,"open":826,"high":826,"low":889,"close":889,"change":18,"percent_change":18,"volume":1169,"transactions":9,"vwap":889},"2025-05-22",28300,{"date":1171,"open":961,"high":1172,"low":889,"close":889,"change":354,"percent_change":355,"volume":761,"transactions":9,"vwap":889},"2025-05-21",10.448,{"date":1174,"open":907,"high":1175,"low":907,"close":908,"change":18,"percent_change":18,"volume":1176,"transactions":9,"vwap":908},"2025-05-20",10.425,14500,{"date":1178,"open":907,"high":1179,"low":889,"close":908,"change":440,"percent_change":35,"volume":1180,"transactions":9,"vwap":908},"2025-05-19",10.431,59100,{"date":1182,"open":1175,"high":866,"low":889,"close":889,"change":113,"percent_change":772,"volume":1183,"transactions":9,"vwap":889},"2025-05-16",26700,{"date":1185,"open":1186,"high":961,"low":889,"close":961,"change":163,"percent_change":1065,"volume":1187,"transactions":9,"vwap":961},"2025-05-15",10.404,16400,{"date":1189,"open":889,"high":961,"low":899,"close":889,"change":18,"percent_change":18,"volume":1190,"transactions":9,"vwap":889},"2025-05-14",48800,{"date":1192,"open":961,"high":961,"low":1193,"close":889,"change":764,"percent_change":113,"volume":1194,"transactions":9,"vwap":889},"2025-05-13",10.381,12100,{"date":1196,"open":988,"high":844,"low":988,"close":1056,"change":767,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1056},"2025-05-12",0.13,214400,{"date":1200,"open":1201,"high":899,"low":1202,"close":899,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":899},"2025-05-09",10.27,10.233,0.114,1.11,379500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1209,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1209},"2025-05-08",10.25,10.276,10.2,0.056,0.55,34100,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":196,"percent_change":546,"volume":729,"transactions":9,"vwap":1217},"2025-05-07",10.222,10.22,{"date":1219,"open":1220,"high":1220,"low":1220,"close":1220,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1220},"2025-05-06",10.21,{"date":1222,"open":1220,"high":1220,"low":1220,"close":1220,"change":196,"percent_change":546,"volume":1223,"transactions":9,"vwap":1220},"2025-05-05",10700,{"date":1225,"open":1210,"high":1226,"low":1210,"close":1210,"change":190,"percent_change":714,"volume":1194,"transactions":9,"vwap":1210},"2025-05-02",10.201,{"date":1228,"open":1210,"high":1220,"low":1210,"close":1220,"change":196,"percent_change":546,"volume":1229,"transactions":9,"vwap":1220},"2025-05-01",76600,{"date":1231,"open":1232,"high":1210,"low":1232,"close":1210,"change":163,"percent_change":1065,"volume":953,"transactions":9,"vwap":1210},"2025-04-30",10.17,{"date":1234,"open":1235,"high":1232,"low":1235,"close":1232,"change":440,"percent_change":1236,"volume":738,"transactions":9,"vwap":1232},"2025-04-29",10.15,0.2,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1235,"change":163,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1235},"2025-04-28",10.12,10.166,0.3,109500,{"date":1244,"open":1239,"high":1239,"low":1239,"close":1239,"change":1245,"percent_change":50,"volume":761,"transactions":9,"vwap":1239},"2025-04-25",0.004,{"date":1247,"open":1248,"high":1235,"low":1249,"close":1250,"change":837,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2025-04-24",10.13,10.11,10.116,0.26,3300,{"date":1254,"open":1255,"high":1255,"low":1255,"close":1255,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1255},"2025-04-23",10.09,{"date":1257,"open":1255,"high":1255,"low":1255,"close":1255,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1255},"2025-04-22",{"date":1259,"open":174,"high":1249,"low":174,"close":1255,"change":18,"percent_change":18,"volume":1093,"transactions":9,"vwap":1255},"2025-04-21",{"date":1261,"open":1262,"high":1262,"low":1255,"close":1255,"change":190,"percent_change":714,"volume":1263,"transactions":9,"vwap":1255},"2025-04-17",10.1,3500,{"date":1265,"open":1249,"high":1249,"low":1266,"close":1262,"change":190,"percent_change":714,"volume":1267,"transactions":9,"vwap":1262},"2025-04-16",10.08,861300,{"date":1269,"open":1249,"high":1249,"low":1249,"close":1249,"change":163,"percent_change":1241,"volume":381,"transactions":9,"vwap":1249},"2025-04-15",{"date":1271,"open":1255,"high":1255,"low":1266,"close":1266,"change":354,"percent_change":92,"volume":1272,"transactions":9,"vwap":1266},"2025-04-14",54600,{"date":1274,"open":1249,"high":1249,"low":1255,"close":1262,"change":196,"percent_change":546,"volume":1275,"transactions":9,"vwap":1262},"2025-04-11",13500,{"date":1277,"open":1262,"high":1262,"low":1255,"close":1255,"change":190,"percent_change":714,"volume":651,"transactions":9,"vwap":1255},"2025-04-10",{"date":1279,"open":1262,"high":1280,"low":1255,"close":1262,"change":1281,"percent_change":1282,"volume":520,"transactions":9,"vwap":1262},"2025-04-09",10.101,-0.035,-0.35,{"date":1284,"open":1239,"high":1285,"low":1255,"close":1285,"change":297,"percent_change":1286,"volume":777,"transactions":9,"vwap":1285},"2025-04-08",10.135,0.35,{"date":1288,"open":1289,"high":1239,"low":1266,"close":1262,"change":196,"percent_change":546,"volume":1290,"transactions":9,"vwap":1262},"2025-04-07",10.094,2400,{"date":1292,"open":1262,"high":1262,"low":1255,"close":1255,"change":18,"percent_change":18,"volume":1293,"transactions":9,"vwap":1255},"2025-04-04",4000,{"date":1295,"open":1239,"high":1239,"low":1255,"close":1255,"change":354,"percent_change":92,"volume":780,"transactions":9,"vwap":1255},"2025-04-03",{"date":1297,"open":1249,"high":1248,"low":1298,"close":1249,"change":196,"percent_change":546,"volume":1299,"transactions":9,"vwap":1249},"2025-04-02",10.105,45500,{"date":1301,"open":1249,"high":1249,"low":1262,"close":1262,"change":190,"percent_change":714,"volume":1147,"transactions":9,"vwap":1262},"2025-04-01",{"date":1303,"open":1248,"high":1248,"low":1262,"close":1249,"change":18,"percent_change":18,"volume":1304,"transactions":9,"vwap":1249},"2025-03-31",106600,{"date":1306,"open":1307,"high":1249,"low":1307,"close":1249,"change":196,"percent_change":546,"volume":1308,"transactions":9,"vwap":1249},"2025-03-28",10.07,146700,{"date":1310,"open":1311,"high":1239,"low":1262,"close":1262,"change":18,"percent_change":18,"volume":441,"transactions":9,"vwap":1262},"2025-03-27",10.108,{"date":1313,"open":1262,"high":1262,"low":1262,"close":1262,"change":196,"percent_change":546,"volume":1314,"transactions":9,"vwap":1262},"2025-03-26",75100,{"date":1316,"open":1255,"high":1255,"low":1255,"close":1255,"change":190,"percent_change":714,"volume":1093,"transactions":9,"vwap":1255},"2025-03-25",{"date":1318,"open":1262,"high":1249,"low":1262,"close":1262,"change":18,"percent_change":18,"volume":1319,"transactions":9,"vwap":1262},"2025-03-24",75700,{"date":1321,"open":1322,"high":1262,"low":1323,"close":1262,"change":50,"percent_change":575,"volume":1324,"transactions":9,"vwap":1262},"2025-03-21",10.086,10.06,99000,{"date":1326,"open":1323,"high":1266,"low":1323,"close":1323,"change":18,"percent_change":18,"volume":484,"transactions":9,"vwap":1323},"2025-03-20",{"date":1328,"open":1323,"high":1323,"low":1323,"close":1323,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1323},"2025-03-19",{"date":178,"open":1323,"high":1323,"low":1323,"close":1323,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1323}]