[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANSC":3,"stock-historical-ANSC":27,"homepage-market-summary":1210},{"ticker":4,"date":5,"profile":6,"quote":14},"ANSC","2026-08-11",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Agriculture & Natural Solutions Acquisition Corporation Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Agriculture & Natural Solutions Acquisition Corp is a blank check company.","2","New York, NY",{"close":15,"open":15,"high":15,"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},11.46,11.45,0.01,0.09,1089,19,11.4595,11.5,10.05,116737.7807912782,97.2,647,{"ticker":4,"total_count":28,"page":29,"page_size":30,"total_pages":29,"summary":31,"data":37},365,1,1000,{"period_high":22,"period_low":32,"average_volume":33,"total_volume":34,"period_return":35,"latest_close":15,"start_date":36,"end_date":5},10.55,86352,31518338.171957,8.63,"2025-02-19",[38,39,45,49,55,62,69,75,79,85,90,95,100,104,109,113,115,117,120,123,128,131,133,139,142,147,153,156,160,162,166,170,172,174,177,183,186,192,194,197,199,202,206,209,211,213,216,219,223,229,232,235,237,240,244,246,248,252,254,256,259,261,264,267,270,273,276,279,282,284,288,290,292,294,297,300,302,305,308,311,313,316,318,320,322,324,326,328,330,335,337,340,343,345,347,349,352,354,357,362,367,369,372,376,381,384,387,389,391,393,395,400,406,408,410,414,418,420,424,426,428,432,435,438,441,444,447,450,453,456,459,462,465,467,470,472,475,478,482,484,488,492,494,499,502,505,507,511,515,521,524,526,529,532,535,537,540,544,548,551,556,559,563,566,570,575,579,581,584,587,590,595,598,600,602,605,608,611,615,618,621,626,629,631,633,636,640,643,646,649,652,655,657,659,661,663,666,669,672,679,686,690,696,703,706,709,712,715,717,720,725,730,732,734,737,740,743,750,753,756,758,762,764,766,768,770,772,777,779,781,783,785,788,791,794,799,801,804,806,808,811,813,817,819,821,823,825,827,831,835,840,842,844,849,851,854,857,859,862,866,868,871,875,879,883,886,890,893,897,901,904,907,909,914,917,919,923,928,931,933,935,938,944,950,953,957,962,965,970,973,976,979,984,986,988,991,993,996,999,1001,1004,1008,1010,1012,1014,1017,1022,1025,1029,1032,1035,1038,1041,1043,1046,1049,1052,1057,1061,1064,1067,1070,1073,1075,1077,1081,1084,1089,1093,1096,1099,1101,1104,1108,1111,1114,1117,1124,1128,1133,1136,1138,1140,1144,1148,1152,1154,1159,1162,1166,1171,1174,1176,1180,1184,1187,1190,1193,1195,1197,1199,1201,1205,1207,1209],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":40,"open":15,"high":15,"low":16,"close":16,"change":41,"percent_change":41,"volume":42,"transactions":43,"vwap":44},"2026-08-10",0,80881.82,28,11.4599,{"date":46,"open":16,"high":16,"low":16,"close":16,"change":41,"percent_change":41,"volume":47,"transactions":48,"vwap":16},"2026-08-07",1569.000057,16,{"date":50,"open":15,"high":15,"low":51,"close":16,"change":41,"percent_change":41,"volume":52,"transactions":53,"vwap":54},"2026-08-04",11.44,626606.002792,587,11.4518,{"date":56,"open":15,"high":15,"low":51,"close":16,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-08-03",-0.01,-0.09,474381.049254,1363,11.4572,{"date":63,"open":16,"high":64,"low":65,"close":15,"change":57,"percent_change":58,"volume":66,"transactions":67,"vwap":68},"2026-07-31",11.47,11.43,9464.339796,96,11.4499,{"date":70,"open":64,"high":22,"low":71,"close":64,"change":17,"percent_change":18,"volume":72,"transactions":73,"vwap":74},"2026-07-28",11.4,38380,79,11.4714,{"date":76,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":77,"transactions":78,"vwap":15},"2026-07-27",5025.696257,35,{"date":80,"open":81,"high":16,"low":81,"close":16,"change":41,"percent_change":41,"volume":82,"transactions":83,"vwap":84},"2026-07-24",11.42,5234.262927,24,11.4419,{"date":86,"open":87,"high":16,"low":87,"close":16,"change":41,"percent_change":41,"volume":88,"transactions":43,"vwap":89},"2026-07-21",11.33,2686,11.4271,{"date":91,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":18,"volume":92,"transactions":93,"vwap":94},"2026-07-20",936.000874,29,11.4481,{"date":96,"open":16,"high":16,"low":51,"close":51,"change":97,"percent_change":98,"volume":99,"transactions":9,"vwap":51},"2026-07-17",0.005,0.04,15600,{"date":101,"open":102,"high":102,"low":102,"close":102,"change":41,"percent_change":41,"volume":103,"transactions":9,"vwap":102},"2026-07-16",11.435,12,{"date":105,"open":102,"high":102,"low":102,"close":102,"change":106,"percent_change":107,"volume":108,"transactions":9,"vwap":102},"2026-07-15",-0.005,-0.04,300,{"date":110,"open":111,"high":51,"low":111,"close":51,"change":41,"percent_change":41,"volume":112,"transactions":9,"vwap":51},"2026-07-14",11.375,1700,{"date":114,"open":51,"high":51,"low":51,"close":51,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":51},"2026-07-13",{"date":116,"open":51,"high":51,"low":51,"close":51,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":51},"2026-07-10",{"date":118,"open":51,"high":51,"low":51,"close":51,"change":17,"percent_change":18,"volume":119,"transactions":9,"vwap":51},"2026-07-09",600,{"date":121,"open":81,"high":65,"low":81,"close":65,"change":17,"percent_change":18,"volume":122,"transactions":9,"vwap":65},"2026-07-08",54400,{"date":124,"open":65,"high":65,"low":81,"close":81,"change":125,"percent_change":126,"volume":127,"transactions":9,"vwap":81},"2026-07-07",-0.008,-0.07,5000,{"date":129,"open":130,"high":130,"low":130,"close":130,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":130},"2026-07-06",11.428,{"date":132,"open":130,"high":130,"low":130,"close":130,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":130},"2026-07-02",{"date":134,"open":135,"high":130,"low":135,"close":130,"change":136,"percent_change":137,"volume":138,"transactions":9,"vwap":130},"2026-07-01",11.425,0.008,0.07,93900,{"date":140,"open":81,"high":81,"low":81,"close":81,"change":41,"percent_change":41,"volume":141,"transactions":9,"vwap":81},"2026-06-30",25000,{"date":143,"open":144,"high":81,"low":145,"close":81,"change":97,"percent_change":98,"volume":146,"transactions":9,"vwap":81},"2026-06-29",11.395,11.38,400,{"date":148,"open":149,"high":149,"low":149,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":9,"vwap":149},"2026-06-26",11.415,-0.015,-0.13,150000,{"date":154,"open":65,"high":65,"low":71,"close":65,"change":57,"percent_change":58,"volume":155,"transactions":9,"vwap":65},"2026-06-25",10400,{"date":157,"open":16,"high":16,"low":51,"close":51,"change":98,"percent_change":158,"volume":159,"transactions":9,"vwap":51},"2026-06-24",0.35,500,{"date":161,"open":71,"high":71,"low":71,"close":71,"change":41,"percent_change":41,"volume":108,"transactions":9,"vwap":71},"2026-06-23",{"date":163,"open":71,"high":71,"low":71,"close":71,"change":164,"percent_change":165,"volume":108,"transactions":9,"vwap":71},"2026-06-22",-0.02,-0.18,{"date":167,"open":71,"high":81,"low":71,"close":81,"change":168,"percent_change":169,"volume":155,"transactions":9,"vwap":81},"2026-06-18",0.02,0.18,{"date":171,"open":51,"high":51,"low":71,"close":71,"change":164,"percent_change":165,"volume":108,"transactions":9,"vwap":71},"2026-06-17",{"date":173,"open":81,"high":81,"low":81,"close":81,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":81},"2026-06-16",{"date":175,"open":81,"high":81,"low":81,"close":81,"change":98,"percent_change":158,"volume":176,"transactions":9,"vwap":81},"2026-06-15",1800,{"date":178,"open":145,"high":145,"low":179,"close":145,"change":180,"percent_change":181,"volume":182,"transactions":9,"vwap":145},"2026-06-12",11.36,-0.03,-0.26,1500,{"date":184,"open":185,"high":185,"low":185,"close":185,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":185},"2026-06-11",11.41,{"date":187,"open":188,"high":185,"low":188,"close":185,"change":189,"percent_change":190,"volume":191,"transactions":9,"vwap":185},"2026-06-10",11.39,0.05,0.44,10900,{"date":193,"open":188,"high":71,"low":179,"close":179,"change":57,"percent_change":58,"volume":30,"transactions":9,"vwap":179},"2026-06-09",{"date":195,"open":196,"high":196,"low":196,"close":196,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":196},"2026-06-08",11.37,{"date":198,"open":196,"high":196,"low":196,"close":196,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":196},"2026-06-05",{"date":200,"open":71,"high":71,"low":196,"close":196,"change":41,"percent_change":41,"volume":201,"transactions":9,"vwap":196},"2026-06-04",450900,{"date":203,"open":204,"high":204,"low":196,"close":196,"change":57,"percent_change":58,"volume":205,"transactions":9,"vwap":196},"2026-06-03",11.385,346200,{"date":207,"open":145,"high":145,"low":145,"close":145,"change":189,"percent_change":190,"volume":208,"transactions":9,"vwap":145},"2026-06-02",200,{"date":210,"open":87,"high":87,"low":87,"close":87,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":87},"2026-06-01",{"date":212,"open":87,"high":87,"low":87,"close":87,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":87},"2026-05-29",{"date":214,"open":87,"high":87,"low":87,"close":87,"change":107,"percent_change":215,"volume":208,"transactions":9,"vwap":87},"2026-05-28",-0.35,{"date":217,"open":179,"high":196,"low":179,"close":196,"change":17,"percent_change":18,"volume":218,"transactions":9,"vwap":196},"2026-05-27",189700,{"date":220,"open":221,"high":179,"low":87,"close":179,"change":164,"percent_change":165,"volume":222,"transactions":9,"vwap":179},"2026-05-26",11.335,11400,{"date":224,"open":225,"high":145,"low":225,"close":145,"change":226,"percent_change":227,"volume":228,"transactions":9,"vwap":145},"2026-05-22",11.35,0.024,0.21,63500,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":231},"2026-05-21",11.356,{"date":233,"open":231,"high":231,"low":231,"close":231,"change":234,"percent_change":189,"volume":159,"transactions":9,"vwap":231},"2026-05-20",0.006,{"date":236,"open":225,"high":225,"low":225,"close":225,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":225},"2026-05-19",{"date":238,"open":225,"high":225,"low":225,"close":225,"change":168,"percent_change":169,"volume":239,"transactions":9,"vwap":225},"2026-05-18",17500,{"date":241,"open":242,"high":242,"low":87,"close":87,"change":57,"percent_change":58,"volume":243,"transactions":9,"vwap":87},"2026-05-15",11.34,260100,{"date":245,"open":242,"high":242,"low":242,"close":242,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":242},"2026-05-14",{"date":247,"open":242,"high":242,"low":242,"close":242,"change":57,"percent_change":58,"volume":127,"transactions":9,"vwap":242},"2026-05-13",{"date":249,"open":250,"high":225,"low":250,"close":225,"change":17,"percent_change":18,"volume":251,"transactions":9,"vwap":225},"2026-05-12",11.32,1300,{"date":253,"open":242,"high":242,"low":242,"close":242,"change":41,"percent_change":41,"volume":146,"transactions":9,"vwap":242},"2026-05-11",{"date":255,"open":242,"high":242,"low":242,"close":242,"change":57,"percent_change":58,"volume":119,"transactions":9,"vwap":242},"2026-05-08",{"date":257,"open":221,"high":225,"low":87,"close":225,"change":17,"percent_change":18,"volume":258,"transactions":9,"vwap":225},"2026-05-07",352200,{"date":260,"open":242,"high":242,"low":242,"close":242,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":242},"2026-05-06",{"date":262,"open":263,"high":242,"low":263,"close":242,"change":98,"percent_change":158,"volume":159,"transactions":9,"vwap":242},"2026-05-05",11.3,{"date":265,"open":263,"high":263,"low":263,"close":263,"change":41,"percent_change":41,"volume":266,"transactions":9,"vwap":263},"2026-05-04",15,{"date":268,"open":263,"high":263,"low":263,"close":263,"change":168,"percent_change":169,"volume":269,"transactions":9,"vwap":263},"2026-05-01",600000,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":272},"2026-04-30",11.28,{"date":274,"open":272,"high":272,"low":272,"close":272,"change":57,"percent_change":58,"volume":275,"transactions":9,"vwap":272},"2026-04-29",3900,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":278},"2026-04-28",11.29,{"date":280,"open":242,"high":242,"low":278,"close":278,"change":41,"percent_change":41,"volume":281,"transactions":9,"vwap":278},"2026-04-27",9000,{"date":283,"open":278,"high":278,"low":278,"close":278,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":278},"2026-04-24",{"date":285,"open":272,"high":286,"low":272,"close":278,"change":17,"percent_change":18,"volume":287,"transactions":9,"vwap":278},"2026-04-23",11.31,89300,{"date":289,"open":272,"high":272,"low":272,"close":272,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":272},"2026-04-22",{"date":291,"open":272,"high":272,"low":272,"close":272,"change":41,"percent_change":41,"volume":208,"transactions":9,"vwap":272},"2026-04-21",{"date":293,"open":272,"high":272,"low":272,"close":272,"change":57,"percent_change":58,"volume":146,"transactions":9,"vwap":272},"2026-04-20",{"date":295,"open":278,"high":242,"low":272,"close":278,"change":107,"percent_change":215,"volume":296,"transactions":9,"vwap":278},"2026-04-17",6500,{"date":298,"open":299,"high":87,"low":299,"close":87,"change":17,"percent_change":18,"volume":208,"transactions":9,"vwap":87},"2026-04-16",11.27,{"date":301,"open":299,"high":250,"low":299,"close":250,"change":168,"percent_change":169,"volume":208,"transactions":9,"vwap":250},"2026-04-15",{"date":303,"open":304,"high":263,"low":304,"close":263,"change":41,"percent_change":41,"volume":146,"transactions":9,"vwap":263},"2026-04-14",11.26,{"date":306,"open":307,"high":263,"low":307,"close":263,"change":17,"percent_change":18,"volume":208,"transactions":9,"vwap":263},"2026-04-13",11.25,{"date":309,"open":307,"high":278,"low":307,"close":278,"change":41,"percent_change":41,"volume":310,"transactions":9,"vwap":278},"2026-04-10",800,{"date":312,"open":307,"high":278,"low":307,"close":278,"change":41,"percent_change":41,"volume":208,"transactions":9,"vwap":278},"2026-04-09",{"date":314,"open":315,"high":278,"low":315,"close":278,"change":41,"percent_change":41,"volume":108,"transactions":9,"vwap":278},"2026-04-08",11.24,{"date":317,"open":315,"high":278,"low":315,"close":278,"change":17,"percent_change":18,"volume":108,"transactions":9,"vwap":278},"2026-04-07",{"date":319,"open":315,"high":272,"low":315,"close":272,"change":57,"percent_change":58,"volume":108,"transactions":9,"vwap":272},"2026-04-06",{"date":321,"open":278,"high":278,"low":278,"close":278,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":278},"2026-04-02",{"date":323,"open":315,"high":278,"low":315,"close":278,"change":41,"percent_change":41,"volume":30,"transactions":9,"vwap":278},"2026-04-01",{"date":325,"open":315,"high":278,"low":315,"close":278,"change":17,"percent_change":18,"volume":146,"transactions":9,"vwap":278},"2026-03-31",{"date":327,"open":315,"high":272,"low":315,"close":272,"change":41,"percent_change":41,"volume":108,"transactions":9,"vwap":272},"2026-03-30",{"date":329,"open":315,"high":272,"low":315,"close":272,"change":41,"percent_change":41,"volume":182,"transactions":9,"vwap":272},"2026-03-27",{"date":331,"open":332,"high":272,"low":332,"close":272,"change":333,"percent_change":334,"volume":119,"transactions":9,"vwap":272},"2026-03-26",11.21,0.03,0.27,{"date":336,"open":315,"high":307,"low":332,"close":307,"change":17,"percent_change":18,"volume":296,"transactions":9,"vwap":307},"2026-03-25",{"date":338,"open":332,"high":315,"low":332,"close":315,"change":57,"percent_change":58,"volume":339,"transactions":9,"vwap":315},"2026-03-24",3600,{"date":341,"open":332,"high":278,"low":332,"close":307,"change":180,"percent_change":342,"volume":251,"transactions":9,"vwap":307},"2026-03-23",-0.27,{"date":344,"open":332,"high":272,"low":332,"close":272,"change":41,"percent_change":41,"volume":222,"transactions":9,"vwap":272},"2026-03-20",{"date":346,"open":332,"high":272,"low":332,"close":272,"change":17,"percent_change":18,"volume":30,"transactions":9,"vwap":272},"2026-03-19",{"date":348,"open":332,"high":299,"low":332,"close":299,"change":168,"percent_change":169,"volume":146,"transactions":9,"vwap":299},"2026-03-18",{"date":350,"open":351,"high":307,"low":351,"close":307,"change":57,"percent_change":58,"volume":208,"transactions":9,"vwap":307},"2026-03-17",11.22,{"date":353,"open":304,"high":304,"low":332,"close":304,"change":168,"percent_change":169,"volume":310,"transactions":9,"vwap":304},"2026-03-16",{"date":355,"open":299,"high":299,"low":315,"close":315,"change":97,"percent_change":98,"volume":356,"transactions":9,"vwap":315},"2026-03-13",11100,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":108,"transactions":9,"vwap":359},"2026-03-12",11.235,0.035,0.31,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":366,"volume":108,"transactions":9,"vwap":364},"2026-03-11",11.2,-0.06,-0.53,{"date":368,"open":364,"high":304,"low":364,"close":304,"change":168,"percent_change":169,"volume":159,"transactions":9,"vwap":304},"2026-03-10",{"date":370,"open":315,"high":315,"low":364,"close":315,"change":41,"percent_change":41,"volume":371,"transactions":9,"vwap":315},"2026-03-09",1100,{"date":373,"open":364,"high":315,"low":364,"close":315,"change":374,"percent_change":168,"volume":375,"transactions":9,"vwap":315},"2026-03-06",0.002,700,{"date":377,"open":351,"high":378,"low":364,"close":378,"change":379,"percent_change":380,"volume":119,"transactions":9,"vwap":378},"2026-03-05",11.238,0.013,0.12,{"date":382,"open":315,"high":315,"low":383,"close":383,"change":360,"percent_change":361,"volume":251,"transactions":9,"vwap":383},"2026-03-04",11.225,{"date":385,"open":386,"high":386,"low":386,"close":386,"change":41,"percent_change":41,"volume":208,"transactions":9,"vwap":386},"2026-03-03",11.19,{"date":388,"open":351,"high":351,"low":386,"close":386,"change":57,"percent_change":58,"volume":375,"transactions":9,"vwap":386},"2026-03-02",{"date":390,"open":364,"high":364,"low":364,"close":364,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":364},"2026-02-27",{"date":392,"open":364,"high":364,"low":364,"close":364,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":364},"2026-02-26",{"date":394,"open":364,"high":364,"low":364,"close":364,"change":150,"percent_change":151,"volume":108,"transactions":9,"vwap":364},"2026-02-25",{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":146,"transactions":9,"vwap":397},"2026-02-24",11.215,-0.012,-0.11,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":9,"vwap":402},"2026-02-23",11.227,0.007,0.06,5100,{"date":407,"open":351,"high":351,"low":351,"close":351,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":351},"2026-02-20",{"date":409,"open":351,"high":351,"low":351,"close":351,"change":57,"percent_change":58,"volume":176,"transactions":9,"vwap":351},"2026-02-19",{"date":411,"open":351,"high":315,"low":351,"close":412,"change":41,"percent_change":41,"volume":413,"transactions":9,"vwap":412},"2026-02-18",11.23,270400,{"date":415,"open":416,"high":416,"low":351,"close":412,"change":57,"percent_change":58,"volume":417,"transactions":9,"vwap":412},"2026-02-17",11.236,1400,{"date":419,"open":315,"high":315,"low":315,"close":315,"change":403,"percent_change":404,"volume":208,"transactions":9,"vwap":315},"2026-02-13",{"date":421,"open":422,"high":422,"low":422,"close":422,"change":423,"percent_change":365,"volume":159,"transactions":9,"vwap":422},"2026-02-12",11.233,-0.007,{"date":425,"open":332,"high":315,"low":332,"close":315,"change":41,"percent_change":41,"volume":127,"transactions":9,"vwap":315},"2026-02-11",{"date":427,"open":315,"high":315,"low":315,"close":315,"change":41,"percent_change":41,"volume":108,"transactions":9,"vwap":315},"2026-02-10",{"date":429,"open":430,"high":430,"low":351,"close":315,"change":168,"percent_change":169,"volume":431,"transactions":9,"vwap":315},"2026-02-09",11.244,900,{"date":433,"open":315,"high":315,"low":351,"close":351,"change":57,"percent_change":58,"volume":434,"transactions":9,"vwap":351},"2026-02-06",1600,{"date":436,"open":437,"high":412,"low":437,"close":412,"change":41,"percent_change":41,"volume":176,"transactions":9,"vwap":412},"2026-02-05",11.228,{"date":439,"open":332,"high":412,"low":332,"close":412,"change":17,"percent_change":18,"volume":440,"transactions":9,"vwap":412},"2026-02-04",80700,{"date":442,"open":351,"high":351,"low":351,"close":351,"change":41,"percent_change":41,"volume":443,"transactions":9,"vwap":351},"2026-02-03",100400,{"date":445,"open":351,"high":351,"low":351,"close":351,"change":41,"percent_change":41,"volume":446,"transactions":9,"vwap":351},"2026-02-02",33400,{"date":448,"open":332,"high":351,"low":364,"close":351,"change":41,"percent_change":41,"volume":449,"transactions":9,"vwap":351},"2026-01-30",150200,{"date":451,"open":351,"high":351,"low":364,"close":351,"change":57,"percent_change":58,"volume":452,"transactions":9,"vwap":351},"2026-01-29",150900,{"date":454,"open":412,"high":412,"low":412,"close":412,"change":17,"percent_change":18,"volume":455,"transactions":9,"vwap":412},"2026-01-28",100,{"date":457,"open":458,"high":351,"low":458,"close":351,"change":168,"percent_change":169,"volume":371,"transactions":9,"vwap":351},"2026-01-27",11.145,{"date":460,"open":351,"high":351,"low":364,"close":364,"change":57,"percent_change":58,"volume":461,"transactions":9,"vwap":364},"2026-01-26",1200,{"date":463,"open":397,"high":397,"low":332,"close":332,"change":41,"percent_change":41,"volume":464,"transactions":9,"vwap":332},"2026-01-23",1306200,{"date":466,"open":332,"high":332,"low":332,"close":332,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":332},"2026-01-22",{"date":468,"open":332,"high":332,"low":332,"close":332,"change":41,"percent_change":41,"volume":469,"transactions":9,"vwap":332},"2026-01-21",250100,{"date":471,"open":332,"high":332,"low":332,"close":332,"change":41,"percent_change":41,"volume":461,"transactions":9,"vwap":332},"2026-01-20",{"date":473,"open":332,"high":332,"low":332,"close":332,"change":41,"percent_change":41,"volume":474,"transactions":9,"vwap":332},"2026-01-16",150300,{"date":476,"open":332,"high":332,"low":332,"close":332,"change":41,"percent_change":41,"volume":477,"transactions":9,"vwap":332},"2026-01-15",7000,{"date":479,"open":480,"high":332,"low":480,"close":332,"change":17,"percent_change":18,"volume":481,"transactions":9,"vwap":332},"2026-01-14",11.195,2800,{"date":483,"open":364,"high":364,"low":364,"close":364,"change":17,"percent_change":18,"volume":208,"transactions":9,"vwap":364},"2026-01-13",{"date":485,"open":386,"high":351,"low":486,"close":386,"change":168,"percent_change":169,"volume":487,"transactions":9,"vwap":386},"2026-01-12",11.18,495600,{"date":489,"open":386,"high":386,"low":490,"close":490,"change":41,"percent_change":41,"volume":491,"transactions":9,"vwap":490},"2026-01-09",11.17,306600,{"date":493,"open":490,"high":490,"low":490,"close":490,"change":41,"percent_change":41,"volume":108,"transactions":9,"vwap":490},"2026-01-08",{"date":495,"open":490,"high":496,"low":490,"close":490,"change":497,"percent_change":498,"volume":155,"transactions":9,"vwap":490},"2026-01-07",11.178,-0.006,-0.05,{"date":500,"open":501,"high":501,"low":501,"close":501,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":501},"2026-01-06",11.176,{"date":503,"open":386,"high":386,"low":501,"close":501,"change":504,"percent_change":151,"volume":146,"transactions":9,"vwap":501},"2026-01-05",-0.014,{"date":506,"open":386,"high":386,"low":386,"close":386,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":386},"2026-01-02",{"date":508,"open":509,"high":386,"low":509,"close":386,"change":41,"percent_change":41,"volume":510,"transactions":9,"vwap":386},"2025-12-31",11.12,25900,{"date":512,"open":513,"high":386,"low":513,"close":386,"change":17,"percent_change":18,"volume":514,"transactions":9,"vwap":386},"2025-12-30",11.156,26000,{"date":516,"open":517,"high":486,"low":517,"close":486,"change":518,"percent_change":519,"volume":520,"transactions":9,"vwap":486},"2025-12-29",11.175,0.015,0.13,2300,{"date":522,"open":523,"high":523,"low":523,"close":523,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":523},"2025-12-26",11.165,{"date":525,"open":523,"high":523,"low":523,"close":523,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":523},"2025-12-24",{"date":527,"open":486,"high":486,"low":523,"close":523,"change":106,"percent_change":107,"volume":528,"transactions":9,"vwap":523},"2025-12-23",119500,{"date":530,"open":490,"high":490,"low":490,"close":490,"change":97,"percent_change":98,"volume":531,"transactions":9,"vwap":490},"2025-12-22",15000,{"date":533,"open":523,"high":523,"low":523,"close":523,"change":106,"percent_change":107,"volume":534,"transactions":9,"vwap":523},"2025-12-19",3000,{"date":536,"open":490,"high":490,"low":490,"close":490,"change":41,"percent_change":41,"volume":208,"transactions":9,"vwap":490},"2025-12-18",{"date":538,"open":490,"high":490,"low":523,"close":490,"change":41,"percent_change":41,"volume":539,"transactions":9,"vwap":490},"2025-12-17",10600,{"date":541,"open":490,"high":490,"low":542,"close":490,"change":41,"percent_change":41,"volume":543,"transactions":9,"vwap":490},"2025-12-16",11.16,54600,{"date":545,"open":546,"high":490,"low":546,"close":490,"change":41,"percent_change":41,"volume":547,"transactions":9,"vwap":490},"2025-12-15",11.13,176400,{"date":549,"open":542,"high":490,"low":542,"close":490,"change":41,"percent_change":41,"volume":550,"transactions":9,"vwap":490},"2025-12-12",5500,{"date":552,"open":553,"high":490,"low":554,"close":490,"change":168,"percent_change":169,"volume":555,"transactions":9,"vwap":490},"2025-12-11",11.15,11.133,17600,{"date":557,"open":546,"high":553,"low":509,"close":553,"change":168,"percent_change":169,"volume":558,"transactions":9,"vwap":553},"2025-12-10",49500,{"date":560,"open":546,"high":561,"low":546,"close":546,"change":17,"percent_change":18,"volume":562,"transactions":9,"vwap":546},"2025-12-09",11.14,330200,{"date":564,"open":509,"high":546,"low":509,"close":509,"change":17,"percent_change":18,"volume":565,"transactions":9,"vwap":509},"2025-12-08",692700,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":17,"percent_change":18,"volume":569,"transactions":9,"vwap":568},"2025-12-05",11.11,4200,{"date":571,"open":568,"high":568,"low":572,"close":573,"change":41,"percent_change":41,"volume":574,"transactions":9,"vwap":573},"2025-12-04",11.05,11.1,4400,{"date":576,"open":577,"high":509,"low":577,"close":573,"change":164,"percent_change":165,"volume":578,"transactions":9,"vwap":573},"2025-12-03",11.02,39000,{"date":580,"open":572,"high":509,"low":572,"close":509,"change":41,"percent_change":41,"volume":208,"transactions":9,"vwap":509},"2025-12-02",{"date":582,"open":573,"high":561,"low":573,"close":509,"change":41,"percent_change":41,"volume":583,"transactions":9,"vwap":509},"2025-12-01",155800,{"date":585,"open":586,"high":561,"low":586,"close":509,"change":41,"percent_change":41,"volume":431,"transactions":9,"vwap":509},"2025-11-28",11.09,{"date":588,"open":561,"high":561,"low":586,"close":509,"change":164,"percent_change":165,"volume":589,"transactions":9,"vwap":509},"2025-11-26",211400,{"date":591,"open":592,"high":561,"low":593,"close":561,"change":98,"percent_change":594,"volume":176,"transactions":9,"vwap":561},"2025-11-25",11.097,11.08,0.36,{"date":596,"open":597,"high":573,"low":597,"close":573,"change":41,"percent_change":41,"volume":371,"transactions":9,"vwap":573},"2025-11-24",11.07,{"date":599,"open":573,"high":573,"low":573,"close":573,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":573},"2025-11-21",{"date":601,"open":597,"high":573,"low":597,"close":573,"change":41,"percent_change":41,"volume":208,"transactions":9,"vwap":573},"2025-11-20",{"date":603,"open":597,"high":573,"low":597,"close":573,"change":518,"percent_change":604,"volume":119,"transactions":9,"vwap":573},"2025-11-19",0.14,{"date":606,"open":607,"high":607,"low":607,"close":607,"change":518,"percent_change":604,"volume":208,"transactions":9,"vwap":607},"2025-11-18",11.085,{"date":609,"open":597,"high":597,"low":597,"close":597,"change":41,"percent_change":41,"volume":610,"transactions":9,"vwap":597},"2025-11-17",12800,{"date":612,"open":593,"high":613,"low":597,"close":597,"change":41,"percent_change":41,"volume":614,"transactions":9,"vwap":597},"2025-11-14",11.083,111400,{"date":616,"open":597,"high":573,"low":597,"close":597,"change":57,"percent_change":58,"volume":617,"transactions":9,"vwap":597},"2025-11-13",3700,{"date":619,"open":593,"high":607,"low":593,"close":593,"change":168,"percent_change":169,"volume":620,"transactions":9,"vwap":593},"2025-11-12",352100,{"date":622,"open":623,"high":593,"low":624,"close":623,"change":57,"percent_change":58,"volume":625,"transactions":9,"vwap":623},"2025-11-11",11.06,11.03,24300,{"date":627,"open":568,"high":509,"low":597,"close":597,"change":164,"percent_change":165,"volume":628,"transactions":9,"vwap":597},"2025-11-10",2000,{"date":630,"open":568,"high":568,"low":572,"close":586,"change":98,"percent_change":594,"volume":159,"transactions":9,"vwap":586},"2025-11-07",{"date":632,"open":597,"high":597,"low":572,"close":572,"change":41,"percent_change":41,"volume":159,"transactions":9,"vwap":572},"2025-11-06",{"date":634,"open":572,"high":509,"low":572,"close":572,"change":164,"percent_change":165,"volume":635,"transactions":9,"vwap":572},"2025-11-05",2306700,{"date":637,"open":593,"high":586,"low":638,"close":597,"change":57,"percent_change":58,"volume":639,"transactions":9,"vwap":597},"2025-11-04",11,511000,{"date":641,"open":593,"high":586,"low":597,"close":593,"change":41,"percent_change":41,"volume":642,"transactions":9,"vwap":593},"2025-11-03",1221400,{"date":644,"open":593,"high":593,"low":597,"close":593,"change":17,"percent_change":18,"volume":645,"transactions":9,"vwap":593},"2025-10-31",23000,{"date":647,"open":593,"high":593,"low":597,"close":597,"change":180,"percent_change":342,"volume":648,"transactions":9,"vwap":597},"2025-10-30",4900,{"date":650,"open":593,"high":651,"low":593,"close":573,"change":41,"percent_change":41,"volume":531,"transactions":9,"vwap":573},"2025-10-29",11.105,{"date":653,"open":593,"high":568,"low":597,"close":573,"change":518,"percent_change":604,"volume":654,"transactions":9,"vwap":573},"2025-10-28",89600,{"date":656,"open":509,"high":509,"low":607,"close":607,"change":164,"percent_change":165,"volume":127,"transactions":9,"vwap":607},"2025-10-27",{"date":658,"open":568,"high":509,"low":651,"close":651,"change":106,"percent_change":498,"volume":191,"transactions":9,"vwap":651},"2025-10-24",{"date":660,"open":509,"high":509,"low":568,"close":568,"change":57,"percent_change":58,"volume":531,"transactions":9,"vwap":568},"2025-10-23",{"date":662,"open":509,"high":509,"low":509,"close":509,"change":168,"percent_change":169,"volume":119,"transactions":9,"vwap":509},"2025-10-22",{"date":664,"open":593,"high":568,"low":593,"close":573,"change":168,"percent_change":169,"volume":665,"transactions":9,"vwap":573},"2025-10-21",904100,{"date":667,"open":597,"high":593,"low":597,"close":593,"change":17,"percent_change":18,"volume":668,"transactions":9,"vwap":593},"2025-10-20",4800,{"date":670,"open":623,"high":593,"low":623,"close":597,"change":17,"percent_change":18,"volume":671,"transactions":9,"vwap":597},"2025-10-17",302000,{"date":673,"open":674,"high":597,"low":675,"close":623,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":623},"2025-10-16",11.045,11.025,0.009,0.08,302800,{"date":680,"open":577,"high":681,"low":577,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2025-10-15",11.067,11.051,0.041,0.37,2101700,{"date":687,"open":638,"high":688,"low":638,"close":688,"change":57,"percent_change":58,"volume":689,"transactions":9,"vwap":688},"2025-10-14",11.01,749600,{"date":691,"open":692,"high":577,"low":692,"close":577,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":577},"2025-10-13",10.97,0.025,0.23,23400,{"date":697,"open":688,"high":688,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2025-10-10",10.98,10.995,0.055,0.5,1403900,{"date":704,"open":705,"high":705,"low":705,"close":705,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":705},"2025-10-09",10.94,{"date":707,"open":692,"high":692,"low":705,"close":705,"change":164,"percent_change":165,"volume":708,"transactions":9,"vwap":705},"2025-10-08",13900,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":57,"percent_change":58,"volume":182,"transactions":9,"vwap":711},"2025-10-07",10.96,{"date":713,"open":714,"high":692,"low":714,"close":692,"change":57,"percent_change":58,"volume":539,"transactions":9,"vwap":692},"2025-10-06",10.87,{"date":716,"open":698,"high":698,"low":698,"close":698,"change":41,"percent_change":41,"volume":375,"transactions":9,"vwap":698},"2025-10-03",{"date":718,"open":698,"high":698,"low":698,"close":698,"change":404,"percent_change":719,"volume":159,"transactions":9,"vwap":698},"2025-10-02",0.55,{"date":721,"open":722,"high":723,"low":724,"close":724,"change":17,"percent_change":18,"volume":310,"transactions":9,"vwap":724},"2025-10-01",10.921,10.93,10.92,{"date":726,"open":723,"high":723,"low":727,"close":727,"change":365,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2025-09-30",10.91,-0.55,43400,{"date":731,"open":723,"high":692,"low":723,"close":692,"change":17,"percent_change":18,"volume":310,"transactions":9,"vwap":692},"2025-09-29",{"date":733,"open":711,"high":711,"low":711,"close":711,"change":41,"percent_change":41,"volume":119,"transactions":9,"vwap":711},"2025-09-26",{"date":735,"open":711,"high":711,"low":711,"close":711,"change":189,"percent_change":736,"volume":119,"transactions":9,"vwap":711},"2025-09-25",0.46,{"date":738,"open":727,"high":727,"low":727,"close":727,"change":57,"percent_change":58,"volume":739,"transactions":9,"vwap":727},"2025-09-24",4300,{"date":741,"open":724,"high":698,"low":724,"close":724,"change":497,"percent_change":498,"volume":742,"transactions":9,"vwap":724},"2025-09-23",5300,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":107,"volume":749,"transactions":9,"vwap":747},"2025-09-22",10.95,10.925,10.926,-0.004,7500,{"date":751,"open":705,"high":711,"low":723,"close":723,"change":57,"percent_change":58,"volume":752,"transactions":9,"vwap":723},"2025-09-19",4700,{"date":754,"open":727,"high":705,"low":727,"close":705,"change":41,"percent_change":41,"volume":755,"transactions":9,"vwap":705},"2025-09-18",8400,{"date":757,"open":705,"high":705,"low":705,"close":705,"change":41,"percent_change":41,"volume":159,"transactions":9,"vwap":705},"2025-09-17",{"date":759,"open":760,"high":705,"low":727,"close":705,"change":41,"percent_change":41,"volume":761,"transactions":9,"vwap":705},"2025-09-16",10.935,8200,{"date":763,"open":705,"high":705,"low":705,"close":705,"change":17,"percent_change":18,"volume":119,"transactions":9,"vwap":705},"2025-09-15",{"date":765,"open":723,"high":723,"low":723,"close":723,"change":57,"percent_change":58,"volume":119,"transactions":9,"vwap":723},"2025-09-12",{"date":767,"open":705,"high":705,"low":705,"close":705,"change":333,"percent_change":334,"volume":159,"transactions":9,"vwap":705},"2025-09-11",{"date":769,"open":727,"high":727,"low":727,"close":727,"change":41,"percent_change":41,"volume":251,"transactions":9,"vwap":727},"2025-09-10",{"date":771,"open":727,"high":727,"low":727,"close":727,"change":41,"percent_change":41,"volume":417,"transactions":9,"vwap":727},"2025-09-09",{"date":773,"open":774,"high":727,"low":775,"close":727,"change":164,"percent_change":165,"volume":776,"transactions":9,"vwap":727},"2025-09-08",10.9,10.895,176800,{"date":778,"open":723,"high":723,"low":723,"close":723,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":723},"2025-09-05",{"date":780,"open":723,"high":723,"low":723,"close":723,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":723},"2025-09-04",{"date":782,"open":723,"high":723,"low":723,"close":723,"change":41,"percent_change":41,"volume":375,"transactions":9,"vwap":723},"2025-09-03",{"date":784,"open":723,"high":723,"low":723,"close":723,"change":17,"percent_change":18,"volume":146,"transactions":9,"vwap":723},"2025-09-02",{"date":786,"open":787,"high":724,"low":787,"close":724,"change":41,"percent_change":41,"volume":30,"transactions":9,"vwap":724},"2025-08-29",10.89,{"date":789,"open":724,"high":724,"low":724,"close":724,"change":333,"percent_change":790,"volume":119,"transactions":9,"vwap":724},"2025-08-28",0.28,{"date":792,"open":774,"high":724,"low":787,"close":787,"change":136,"percent_change":137,"volume":793,"transactions":9,"vwap":787},"2025-08-27",34200,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":798,"volume":119,"transactions":9,"vwap":796},"2025-08-26",10.882,-0.018,-0.17,{"date":800,"open":774,"high":774,"low":774,"close":774,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":774},"2025-08-25",{"date":802,"open":803,"high":774,"low":803,"close":774,"change":17,"percent_change":18,"volume":159,"transactions":9,"vwap":774},"2025-08-22",10.88,{"date":805,"open":787,"high":787,"low":787,"close":787,"change":17,"percent_change":18,"volume":146,"transactions":9,"vwap":787},"2025-08-21",{"date":807,"open":803,"high":803,"low":803,"close":803,"change":57,"percent_change":58,"volume":371,"transactions":9,"vwap":803},"2025-08-20",{"date":809,"open":796,"high":774,"low":714,"close":787,"change":57,"percent_change":58,"volume":810,"transactions":9,"vwap":787},"2025-08-19",2200,{"date":812,"open":774,"high":774,"low":774,"close":774,"change":41,"percent_change":41,"volume":375,"transactions":9,"vwap":774},"2025-08-18",{"date":814,"open":815,"high":774,"low":714,"close":774,"change":41,"percent_change":41,"volume":816,"transactions":9,"vwap":774},"2025-08-15",10.874,55200,{"date":818,"open":774,"high":774,"low":774,"close":774,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":774},"2025-08-14",{"date":820,"open":774,"high":774,"low":774,"close":774,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":774},"2025-08-13",{"date":822,"open":714,"high":774,"low":714,"close":774,"change":168,"percent_change":169,"volume":182,"transactions":9,"vwap":774},"2025-08-12",{"date":824,"open":714,"high":803,"low":714,"close":803,"change":57,"percent_change":58,"volume":417,"transactions":9,"vwap":803},"2025-08-11",{"date":826,"open":787,"high":787,"low":787,"close":787,"change":518,"percent_change":604,"volume":159,"transactions":9,"vwap":787},"2025-08-08",{"date":828,"open":714,"high":787,"low":714,"close":829,"change":106,"percent_change":498,"volume":830,"transactions":9,"vwap":829},"2025-08-07",10.875,21600,{"date":832,"open":833,"high":787,"low":829,"close":803,"change":676,"percent_change":677,"volume":834,"transactions":9,"vwap":803},"2025-08-06",10.878,18300,{"date":836,"open":787,"high":787,"low":837,"close":837,"change":838,"percent_change":839,"volume":371,"transactions":9,"vwap":837},"2025-08-05",10.871,-0.009,-0.08,{"date":841,"open":803,"high":803,"low":803,"close":803,"change":41,"percent_change":41,"volume":371,"transactions":9,"vwap":803},"2025-08-04",{"date":843,"open":803,"high":803,"low":829,"close":803,"change":97,"percent_change":189,"volume":119,"transactions":9,"vwap":803},"2025-08-01",{"date":845,"open":846,"high":787,"low":829,"close":829,"change":150,"percent_change":847,"volume":848,"transactions":9,"vwap":829},"2025-07-31",10.885,-0.14,39600,{"date":850,"open":846,"high":787,"low":846,"close":787,"change":41,"percent_change":41,"volume":159,"transactions":9,"vwap":787},"2025-07-30",{"date":852,"open":803,"high":787,"low":803,"close":787,"change":41,"percent_change":41,"volume":853,"transactions":9,"vwap":787},"2025-07-29",7400,{"date":855,"open":787,"high":787,"low":803,"close":787,"change":17,"percent_change":18,"volume":856,"transactions":9,"vwap":787},"2025-07-28",5600,{"date":858,"open":803,"high":803,"low":803,"close":803,"change":41,"percent_change":41,"volume":275,"transactions":9,"vwap":803},"2025-07-25",{"date":860,"open":829,"high":803,"low":829,"close":803,"change":374,"percent_change":168,"volume":861,"transactions":9,"vwap":803},"2025-07-24",37600,{"date":863,"open":803,"high":803,"low":829,"close":833,"change":864,"percent_change":164,"volume":865,"transactions":9,"vwap":833},"2025-07-23",-0.002,89900,{"date":867,"open":803,"high":803,"low":803,"close":803,"change":97,"percent_change":189,"volume":146,"transactions":9,"vwap":803},"2025-07-22",{"date":869,"open":803,"high":803,"low":714,"close":829,"change":97,"percent_change":189,"volume":870,"transactions":9,"vwap":829},"2025-07-21",390100,{"date":872,"open":714,"high":714,"low":873,"close":714,"change":41,"percent_change":41,"volume":874,"transactions":9,"vwap":714},"2025-07-18",10.86,233300,{"date":876,"open":877,"high":714,"low":877,"close":714,"change":97,"percent_change":189,"volume":878,"transactions":9,"vwap":714},"2025-07-17",10.85,1900,{"date":880,"open":877,"high":881,"low":877,"close":881,"change":518,"percent_change":604,"volume":882,"transactions":9,"vwap":881},"2025-07-16",10.865,2100,{"date":884,"open":873,"high":873,"low":877,"close":877,"change":164,"percent_change":165,"volume":885,"transactions":9,"vwap":877},"2025-07-15",40400,{"date":887,"open":877,"high":714,"low":888,"close":714,"change":168,"percent_change":169,"volume":889,"transactions":9,"vwap":714},"2025-07-14",10.836,118800,{"date":891,"open":877,"high":873,"low":892,"close":877,"change":57,"percent_change":58,"volume":558,"transactions":9,"vwap":877},"2025-07-11",10.841,{"date":894,"open":877,"high":873,"low":895,"close":873,"change":168,"percent_change":169,"volume":896,"transactions":9,"vwap":873},"2025-07-10",10.845,265900,{"date":898,"open":877,"high":877,"low":899,"close":899,"change":106,"percent_change":498,"volume":900,"transactions":9,"vwap":899},"2025-07-09",10.84,24900,{"date":902,"open":899,"high":877,"low":899,"close":895,"change":106,"percent_change":498,"volume":903,"transactions":9,"vwap":895},"2025-07-08",6100,{"date":905,"open":877,"high":877,"low":899,"close":877,"change":41,"percent_change":41,"volume":906,"transactions":9,"vwap":877},"2025-07-07",16600,{"date":908,"open":877,"high":877,"low":877,"close":877,"change":168,"percent_change":169,"volume":159,"transactions":9,"vwap":877},"2025-07-03",{"date":910,"open":911,"high":895,"low":912,"close":912,"change":41,"percent_change":41,"volume":913,"transactions":9,"vwap":912},"2025-07-02",10.844,10.83,29300,{"date":915,"open":912,"high":912,"low":912,"close":912,"change":164,"percent_change":165,"volume":916,"transactions":9,"vwap":912},"2025-07-01",115100,{"date":918,"open":912,"high":877,"low":912,"close":877,"change":518,"percent_change":604,"volume":119,"transactions":9,"vwap":877},"2025-06-30",{"date":920,"open":921,"high":922,"low":921,"close":922,"change":234,"percent_change":404,"volume":119,"transactions":9,"vwap":922},"2025-06-27",10.82,10.835,{"date":924,"open":925,"high":926,"low":925,"close":926,"change":927,"percent_change":169,"volume":159,"transactions":9,"vwap":926},"2025-06-26",10.81,10.829,0.019,{"date":929,"open":877,"high":877,"low":925,"close":925,"change":57,"percent_change":58,"volume":930,"transactions":9,"vwap":925},"2025-06-25",315600,{"date":932,"open":921,"high":787,"low":921,"close":921,"change":41,"percent_change":41,"volume":371,"transactions":9,"vwap":921},"2025-06-24",{"date":934,"open":921,"high":921,"low":925,"close":921,"change":41,"percent_change":41,"volume":112,"transactions":9,"vwap":921},"2025-06-23",{"date":936,"open":921,"high":723,"low":921,"close":921,"change":41,"percent_change":41,"volume":937,"transactions":9,"vwap":921},"2025-06-20",25800,{"date":939,"open":940,"high":921,"low":940,"close":921,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":921},"2025-06-18",10.8,0.045,0.42,166100,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":57,"percent_change":58,"volume":949,"transactions":9,"vwap":948},"2025-06-17",10.7,10.78,10.775,559200,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":57,"percent_change":58,"volume":159,"transactions":9,"vwap":952},"2025-06-16",10.785,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":41,"percent_change":41,"volume":956,"transactions":9,"vwap":955},"2025-06-13",10.795,58,{"date":958,"open":959,"high":955,"low":959,"close":955,"change":960,"percent_change":961,"volume":112,"transactions":9,"vwap":955},"2025-06-12",10.79,0.021,0.19,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":964},"2025-06-11",10.774,{"date":966,"open":926,"high":926,"low":964,"close":964,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":964},"2025-06-10",-0.011,-0.1,4100,{"date":971,"open":959,"high":959,"low":947,"close":952,"change":97,"percent_change":189,"volume":972,"transactions":9,"vwap":952},"2025-06-09",14900,{"date":974,"open":947,"high":947,"low":947,"close":947,"change":17,"percent_change":18,"volume":975,"transactions":9,"vwap":947},"2025-06-06",2700,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":17,"percent_change":18,"volume":371,"transactions":9,"vwap":978},"2025-06-05",10.77,{"date":980,"open":981,"high":981,"low":982,"close":981,"change":17,"percent_change":18,"volume":983,"transactions":9,"vwap":981},"2025-06-04",10.76,10.75,8500,{"date":985,"open":982,"high":982,"low":982,"close":982,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":982},"2025-06-03",{"date":987,"open":982,"high":982,"low":982,"close":982,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":982},"2025-06-02",{"date":989,"open":982,"high":982,"low":982,"close":982,"change":41,"percent_change":41,"volume":990,"transactions":9,"vwap":982},"2025-05-30",29200,{"date":992,"open":982,"high":982,"low":982,"close":982,"change":17,"percent_change":18,"volume":208,"transactions":9,"vwap":982},"2025-05-29",{"date":994,"open":995,"high":995,"low":995,"close":995,"change":41,"percent_change":41,"volume":208,"transactions":9,"vwap":995},"2025-05-28",10.74,{"date":997,"open":998,"high":998,"low":995,"close":995,"change":41,"percent_change":41,"volume":310,"transactions":9,"vwap":995},"2025-05-27",10.741,{"date":1000,"open":995,"high":995,"low":995,"close":995,"change":41,"percent_change":41,"volume":146,"transactions":9,"vwap":995},"2025-05-23",{"date":1002,"open":995,"high":995,"low":995,"close":995,"change":41,"percent_change":41,"volume":1003,"transactions":9,"vwap":995},"2025-05-22",250300,{"date":1005,"open":995,"high":995,"low":1006,"close":995,"change":57,"percent_change":58,"volume":1007,"transactions":9,"vwap":995},"2025-05-21",10.73,662300,{"date":1009,"open":982,"high":982,"low":982,"close":982,"change":17,"percent_change":18,"volume":375,"transactions":9,"vwap":982},"2025-05-20",{"date":1011,"open":995,"high":995,"low":995,"close":995,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":995},"2025-05-19",{"date":1013,"open":995,"high":995,"low":995,"close":995,"change":41,"percent_change":41,"volume":41,"transactions":9,"vwap":995},"2025-05-16",{"date":1015,"open":995,"high":995,"low":1006,"close":995,"change":57,"percent_change":58,"volume":1016,"transactions":9,"vwap":995},"2025-05-15",215500,{"date":1018,"open":1019,"high":982,"low":1020,"close":982,"change":168,"percent_change":961,"volume":1021,"transactions":9,"vwap":982},"2025-05-14",10.72,10.71,35200,{"date":1023,"open":995,"high":995,"low":1006,"close":1006,"change":41,"percent_change":41,"volume":1024,"transactions":9,"vwap":1006},"2025-05-13",64000,{"date":1026,"open":995,"high":1027,"low":1006,"close":1006,"change":164,"percent_change":1028,"volume":119,"transactions":9,"vwap":1006},"2025-05-12",10.744,-0.19,{"date":1030,"open":982,"high":982,"low":995,"close":982,"change":17,"percent_change":18,"volume":1031,"transactions":9,"vwap":982},"2025-05-09",2500,{"date":1033,"open":1019,"high":995,"low":1019,"close":995,"change":41,"percent_change":41,"volume":1034,"transactions":9,"vwap":995},"2025-05-08",7800,{"date":1036,"open":1006,"high":995,"low":1019,"close":995,"change":168,"percent_change":961,"volume":1037,"transactions":9,"vwap":995},"2025-05-07",388700,{"date":1039,"open":946,"high":1006,"low":946,"close":1019,"change":41,"percent_change":41,"volume":1040,"transactions":9,"vwap":1019},"2025-05-06",466200,{"date":1042,"open":946,"high":1019,"low":946,"close":1019,"change":168,"percent_change":961,"volume":878,"transactions":9,"vwap":1019},"2025-05-05",{"date":1044,"open":1020,"high":1019,"low":946,"close":946,"change":41,"percent_change":41,"volume":1045,"transactions":9,"vwap":946},"2025-05-02",11900,{"date":1047,"open":946,"high":1020,"low":946,"close":946,"change":41,"percent_change":41,"volume":1048,"transactions":9,"vwap":946},"2025-05-01",400800,{"date":1050,"open":946,"high":1020,"low":946,"close":946,"change":17,"percent_change":18,"volume":1051,"transactions":9,"vwap":946},"2025-04-30",717700,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1054,"change":41,"percent_change":41,"volume":1056,"transactions":9,"vwap":1054},"2025-04-29",10.69,10.694,992200,{"date":1058,"open":1059,"high":946,"low":1059,"close":1054,"change":168,"percent_change":961,"volume":1060,"transactions":9,"vwap":1054},"2025-04-28",10.68,1847300,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":41,"percent_change":41,"volume":310,"transactions":9,"vwap":1063},"2025-04-25",10.67,{"date":1065,"open":1063,"high":1059,"low":1063,"close":1063,"change":41,"percent_change":41,"volume":1066,"transactions":9,"vwap":1063},"2025-04-24",3800,{"date":1068,"open":946,"high":946,"low":1063,"close":1063,"change":41,"percent_change":41,"volume":1069,"transactions":9,"vwap":1063},"2025-04-23",5400,{"date":1071,"open":1054,"high":1054,"low":1063,"close":1063,"change":41,"percent_change":41,"volume":1072,"transactions":9,"vwap":1063},"2025-04-22",115700,{"date":1074,"open":1063,"high":1063,"low":1063,"close":1063,"change":41,"percent_change":41,"volume":371,"transactions":9,"vwap":1063},"2025-04-21",{"date":1076,"open":1063,"high":1063,"low":1063,"close":1063,"change":41,"percent_change":41,"volume":461,"transactions":9,"vwap":1063},"2025-04-17",{"date":1078,"open":1059,"high":1054,"low":1079,"close":1063,"change":164,"percent_change":1028,"volume":1080,"transactions":9,"vwap":1063},"2025-04-16",10.66,26600,{"date":1082,"open":946,"high":946,"low":1063,"close":1054,"change":17,"percent_change":18,"volume":1083,"transactions":9,"vwap":1054},"2025-04-15",568400,{"date":1085,"open":1063,"high":1086,"low":1087,"close":1059,"change":41,"percent_change":41,"volume":1088,"transactions":9,"vwap":1059},"2025-04-14",10.779,10.65,329100,{"date":1090,"open":1059,"high":1059,"low":1091,"close":1059,"change":97,"percent_change":189,"volume":1092,"transactions":9,"vwap":1059},"2025-04-11",10.665,280600,{"date":1094,"open":1063,"high":1095,"low":1063,"close":1095,"change":693,"percent_change":694,"volume":159,"transactions":9,"vwap":1095},"2025-04-10",10.675,{"date":1097,"open":1079,"high":1079,"low":1087,"close":1087,"change":57,"percent_change":58,"volume":1098,"transactions":9,"vwap":1087},"2025-04-09",3500,{"date":1100,"open":1079,"high":1059,"low":1079,"close":1079,"change":41,"percent_change":41,"volume":281,"transactions":9,"vwap":1079},"2025-04-08",{"date":1102,"open":1059,"high":1059,"low":1079,"close":1079,"change":41,"percent_change":41,"volume":1103,"transactions":9,"vwap":1079},"2025-04-07",6600,{"date":1105,"open":1106,"high":1063,"low":1079,"close":1079,"change":41,"percent_change":41,"volume":1107,"transactions":9,"vwap":1079},"2025-04-04",10.663,3300,{"date":1109,"open":1079,"high":1079,"low":1079,"close":1079,"change":41,"percent_change":41,"volume":1110,"transactions":9,"vwap":1079},"2025-04-03",29700,{"date":1112,"open":1087,"high":1059,"low":1087,"close":1079,"change":17,"percent_change":18,"volume":1113,"transactions":9,"vwap":1079},"2025-04-02",196000,{"date":1115,"open":1059,"high":1059,"low":1087,"close":1087,"change":797,"percent_change":798,"volume":1116,"transactions":9,"vwap":1087},"2025-04-01",24500,{"date":1118,"open":1087,"high":1063,"low":1119,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2025-03-31",10.645,10.668,0.028,0.26,23600,{"date":1125,"open":1126,"high":1119,"low":1126,"close":1126,"change":17,"percent_change":18,"volume":1127,"transactions":9,"vwap":1126},"2025-03-28",10.64,146500,{"date":1129,"open":1130,"high":1126,"low":1131,"close":1130,"change":150,"percent_change":847,"volume":1132,"transactions":9,"vwap":1130},"2025-03-27",10.63,10.62,72000,{"date":1134,"open":1126,"high":1087,"low":1130,"close":1119,"change":97,"percent_change":189,"volume":1135,"transactions":9,"vwap":1119},"2025-03-26",33200,{"date":1137,"open":1126,"high":1119,"low":1126,"close":1126,"change":41,"percent_change":41,"volume":146,"transactions":9,"vwap":1126},"2025-03-25",{"date":1139,"open":1126,"high":1119,"low":1130,"close":1126,"change":41,"percent_change":41,"volume":878,"transactions":9,"vwap":1126},"2025-03-24",{"date":1141,"open":1142,"high":1087,"low":1142,"close":1126,"change":17,"percent_change":18,"volume":1143,"transactions":9,"vwap":1126},"2025-03-21",10.61,2400,{"date":1145,"open":1146,"high":1087,"low":1146,"close":1130,"change":106,"percent_change":498,"volume":1147,"transactions":9,"vwap":1130},"2025-03-20",10.57,27700,{"date":1149,"open":1150,"high":1087,"low":1130,"close":1150,"change":150,"percent_change":847,"volume":1151,"transactions":9,"vwap":1150},"2025-03-19",10.635,7300,{"date":1153,"open":1130,"high":1087,"low":1131,"close":1087,"change":333,"percent_change":790,"volume":1066,"transactions":9,"vwap":1087},"2025-03-18",{"date":1155,"open":1156,"high":1157,"low":1156,"close":1131,"change":41,"percent_change":41,"volume":1158,"transactions":9,"vwap":1131},"2025-03-17",10.6,10.647,6200,{"date":1160,"open":1087,"high":1087,"low":1131,"close":1131,"change":41,"percent_change":41,"volume":1161,"transactions":9,"vwap":1131},"2025-03-14",4000,{"date":1163,"open":1142,"high":1131,"low":1164,"close":1131,"change":41,"percent_change":41,"volume":1165,"transactions":9,"vwap":1131},"2025-03-13",10.609,35900,{"date":1167,"open":1168,"high":1131,"low":1168,"close":1131,"change":98,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1131},"2025-03-12",10.59,0.38,261700,{"date":1172,"open":1168,"high":1168,"low":1173,"close":1173,"change":164,"percent_change":1028,"volume":176,"transactions":9,"vwap":1173},"2025-03-11",10.58,{"date":1175,"open":1131,"high":1131,"low":1156,"close":1156,"change":125,"percent_change":839,"volume":127,"transactions":9,"vwap":1156},"2025-03-10",{"date":1177,"open":1173,"high":1178,"low":1146,"close":1178,"change":136,"percent_change":677,"volume":1179,"transactions":9,"vwap":1178},"2025-03-07",10.608,8100,{"date":1181,"open":1182,"high":1156,"low":1146,"close":1156,"change":17,"percent_change":18,"volume":1183,"transactions":9,"vwap":1156},"2025-03-06",10.575,2900,{"date":1185,"open":1146,"high":1168,"low":1146,"close":1168,"change":168,"percent_change":961,"volume":1186,"transactions":9,"vwap":1168},"2025-03-05",84100,{"date":1188,"open":1189,"high":1189,"low":1146,"close":1146,"change":41,"percent_change":41,"volume":141,"transactions":9,"vwap":1146},"2025-03-04",10.577,{"date":1191,"open":1146,"high":1146,"low":1146,"close":1146,"change":41,"percent_change":41,"volume":1192,"transactions":9,"vwap":1146},"2025-03-03",139500,{"date":1194,"open":1156,"high":1156,"low":1146,"close":1146,"change":41,"percent_change":41,"volume":375,"transactions":9,"vwap":1146},"2025-02-28",{"date":1196,"open":1146,"high":1146,"low":1146,"close":1146,"change":41,"percent_change":41,"volume":708,"transactions":9,"vwap":1146},"2025-02-27",{"date":1198,"open":1146,"high":1146,"low":1146,"close":1146,"change":41,"percent_change":41,"volume":810,"transactions":9,"vwap":1146},"2025-02-26",{"date":1200,"open":1146,"high":1146,"low":1146,"close":1146,"change":17,"percent_change":18,"volume":455,"transactions":9,"vwap":1146},"2025-02-25",{"date":1202,"open":1203,"high":1203,"low":1204,"close":1204,"change":17,"percent_change":18,"volume":550,"transactions":9,"vwap":1204},"2025-02-24",10.567,10.56,{"date":1206,"open":32,"high":32,"low":32,"close":32,"change":57,"percent_change":58,"volume":455,"transactions":9,"vwap":32},"2025-02-21",{"date":1208,"open":1204,"high":1204,"low":1204,"close":1204,"change":17,"percent_change":18,"volume":455,"transactions":9,"vwap":1204},"2025-02-20",{"date":36,"open":32,"high":32,"low":32,"close":32,"change":41,"percent_change":41,"volume":455,"transactions":9,"vwap":32},{"status":1211,"indices":1212,"watchlist":1257,"sectors":1279,"benchmarks":1331},"success",[1213,1222,1228,1235,1242,1249],{"symbol":1214,"name":1215,"price":1216,"change":1217,"pct_change":1218,"is_up":1219,"sparkline":1220,"date":1221},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":1223,"name":1224,"price":1225,"change":1226,"pct_change":29,"is_up":1219,"sparkline":1227,"date":1221},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1229,"name":1230,"price":1231,"change":1232,"pct_change":1233,"is_up":1219,"sparkline":1234,"date":1221},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1236,"name":1237,"price":1238,"change":1239,"pct_change":1240,"is_up":1219,"sparkline":1241,"date":1221},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1243,"name":1244,"price":1245,"change":1246,"pct_change":1247,"is_up":1219,"sparkline":1248,"date":1221},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1250,"name":1251,"price":1252,"change":1253,"pct_change":1254,"is_up":1255,"sparkline":1256,"date":1221},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1258,1265,1272],{"symbol":1259,"name":1260,"price":1261,"change":1262,"pct_change":1263,"is_up":1219,"sparkline":1264,"date":1221},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1266,"name":1267,"price":1268,"change":1269,"pct_change":1270,"is_up":1219,"sparkline":1271,"date":1221},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":1273,"name":1274,"price":1275,"change":1276,"pct_change":1277,"is_up":1219,"sparkline":1278,"date":1221},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[1280,1285,1289,1293,1298,1303,1308,1313,1318,1323,1327],{"name":1281,"etf":1282,"change":1283,"price":1284,"is_up":1219},"Technology","XLK",1.01,199.81,{"name":1286,"etf":1287,"change":404,"price":1288,"is_up":1219},"Financials","XLF",53.49,{"name":1290,"etf":1291,"change":57,"price":1292,"is_up":1255},"Healthcare","XLV",166.18,{"name":1294,"etf":1295,"change":1296,"price":1297,"is_up":1219},"Consumer Cycl","XLY",1.13,110.04,{"name":1299,"etf":1300,"change":1301,"price":1302,"is_up":1219},"Consumer Staples","XLP",0.25,80.53,{"name":1304,"etf":1305,"change":1306,"price":1307,"is_up":1219},"Energy","XLE",0.4,62.95,{"name":1309,"etf":1310,"change":1311,"price":1312,"is_up":1219},"Industrials","XLI",0.78,169.95,{"name":1314,"etf":1315,"change":1316,"price":1317,"is_up":1219},"Materials","XLB",0.66,48.86,{"name":1319,"etf":1320,"change":1321,"price":1322,"is_up":1219},"Real Estate","XLRE",0.32,40.81,{"name":1324,"etf":1325,"change":1169,"price":1326,"is_up":1219},"Utilities","XLU",39.83,{"name":1328,"etf":1329,"change":158,"price":1330,"is_up":1219},"Comm Services","XLC",110.32,[1332,1337,1341,1345],{"ticker":1333,"name":1334,"price":1335,"change":1336,"is_up":1219},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":1338,"name":1339,"price":1340,"change":1270,"is_up":1219},"QQQ","Invesco QQQ Trust",749.58,{"ticker":1342,"name":1343,"price":1344,"change":1233,"is_up":1219},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":1346,"name":1347,"price":1348,"change":1247,"is_up":1219},"IWM","iShares Russell 2000",281.52]