[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AXIN":3,"homepage-market-summary":28,"stock-historical-AXIN":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"AXIN","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Axiom Intelligence Acquisition Corp 1 Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Axiom Intelligence Acquisition Corp 1 is a blank check company.","London",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.35,10.34,10.345,0.005,0.05,51375.622522,72,10.3449,10.45,9.95,61081.832032064,80,294,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"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",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"date":5},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":178},1000,{"period_high":23,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},9.93,61821,18175229.008016,3.81,"2025-08-01",[179,180,188,196,204,210,215,222,228,233,237,242,250,256,260,264,269,273,278,284,289,295,301,307,312,317,323,328,333,340,345,350,355,361,366,372,378,383,388,394,399,405,411,416,421,426,432,437,442,447,452,456,461,466,469,475,478,481,484,487,492,495,498,501,504,507,510,513,516,519,522,525,528,531,535,539,543,547,551,555,560,564,568,572,578,583,586,589,592,595,600,604,609,612,614,617,620,625,629,632,635,640,643,645,647,653,657,659,662,666,668,670,673,678,680,684,689,692,694,698,700,704,707,710,712,716,718,720,722,725,728,731,733,735,737,740,744,749,751,754,756,759,761,763,766,769,773,776,779,782,784,788,790,792,795,798,804,806,808,810,815,821,823,826,828,831,833,835,838,840,842,846,848,851,854,857,859,861,863,868,872,875,879,884,888,890,893,895,897,900,903,905,907,909,912,915,918,921,924,926,929,932,934,939,943,945,947,950,952,954,958,960,962,964,966,968,970,972,974,976,979,981,983,985,988,991,993,995,997,999,1002,1004,1008,1012,1015,1018,1021,1023,1027,1031,1034,1037,1041,1044,1047,1050,1055,1058,1060,1062,1064,1066,1069,1071,1073,1075,1078,1080,1083,1086,1088,1090,1092,1094,1098,1102,1104,1106,1109,1112,1115,1117,1119,1124,1127,1129,1131,1133,1135,1137,1139,1141,1143,1146,1149,1153,1156,1159,1162,1164,1167,1170,1172,1176],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":182,"high":182,"low":16,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",10.36,-0.02,-0.19,81724.606573,169,10.3575,{"date":189,"open":16,"high":190,"low":16,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",10.365,0.015,0.14,40079,148,10.343,{"date":197,"open":16,"high":15,"low":198,"close":15,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",10.33,0.01,0.1,180174,202,10.3358,{"date":205,"open":16,"high":17,"low":198,"close":16,"change":206,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",0,68572.191378,517,10.3395,{"date":211,"open":16,"high":17,"low":16,"close":16,"change":206,"percent_change":206,"volume":212,"transactions":213,"vwap":214},"2026-09-25",51544.903382,348,10.3401,{"date":216,"open":16,"high":15,"low":217,"close":16,"change":110,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-24",10.335,-0.1,393664.743083,255,10.3425,{"date":223,"open":198,"high":15,"low":198,"close":15,"change":224,"percent_change":225,"volume":226,"transactions":27,"vwap":227},"2026-09-23",0.02,0.19,241427.154,10.3394,{"date":229,"open":217,"high":217,"low":198,"close":198,"change":206,"percent_change":206,"volume":230,"transactions":231,"vwap":232},"2026-09-22",44671.743083,85,10.3307,{"date":234,"open":198,"high":217,"low":198,"close":198,"change":206,"percent_change":206,"volume":235,"transactions":236,"vwap":198},"2026-09-21",117278.441755,206,{"date":238,"open":217,"high":217,"low":198,"close":198,"change":206,"percent_change":206,"volume":239,"transactions":240,"vwap":241},"2026-09-18",50418.485494,268,10.3302,{"date":243,"open":15,"high":244,"low":198,"close":198,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-17",10.37,-0.015,-0.14,61110,172,10.3372,{"date":251,"open":16,"high":252,"low":16,"close":17,"change":18,"percent_change":19,"volume":253,"transactions":254,"vwap":255},"2026-09-16",10.355,41347,235,10.3407,{"date":257,"open":16,"high":15,"low":16,"close":16,"change":206,"percent_change":206,"volume":258,"transactions":259,"vwap":214},"2026-09-15",336487.661367,366,{"date":261,"open":198,"high":16,"low":198,"close":16,"change":199,"percent_change":200,"volume":262,"transactions":263,"vwap":227},"2026-09-14",152113.470795,138,{"date":265,"open":198,"high":198,"low":198,"close":198,"change":206,"percent_change":206,"volume":266,"transactions":267,"vwap":268},"2026-09-11",18273,117,10.3303,{"date":270,"open":198,"high":217,"low":198,"close":198,"change":183,"percent_change":184,"volume":271,"transactions":272,"vwap":268},"2026-09-10",17937.535199,92,{"date":274,"open":198,"high":15,"low":198,"close":15,"change":224,"percent_change":225,"volume":275,"transactions":276,"vwap":277},"2026-09-09",35051.619093,242,10.3389,{"date":279,"open":198,"high":16,"low":280,"close":198,"change":206,"percent_change":206,"volume":281,"transactions":282,"vwap":283},"2026-09-08",10.32,30687.843213,293,10.3282,{"date":285,"open":198,"high":198,"low":198,"close":198,"change":206,"percent_change":206,"volume":286,"transactions":287,"vwap":288},"2026-09-04",13219.885542,97,10.3301,{"date":290,"open":198,"high":291,"low":292,"close":198,"change":199,"percent_change":200,"volume":293,"transactions":294,"vwap":241},"2026-09-03",10.339,10.325,30652.441546,122,{"date":296,"open":198,"high":198,"low":280,"close":280,"change":245,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-02",-0.15,10873.347207,114,10.3278,{"date":302,"open":280,"high":217,"low":280,"close":217,"change":191,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-01",0.15,36018.8921,100,10.3242,{"date":308,"open":280,"high":309,"low":280,"close":280,"change":110,"percent_change":218,"volume":310,"transactions":287,"vwap":311},"2026-08-31",10.3291,14550.544688,10.3211,{"date":313,"open":280,"high":198,"low":280,"close":198,"change":199,"percent_change":200,"volume":314,"transactions":315,"vwap":316},"2026-08-28",69785.903101,145,10.3201,{"date":318,"open":319,"high":198,"low":319,"close":280,"change":206,"percent_change":206,"volume":320,"transactions":321,"vwap":322},"2026-08-27",10.31,30214.596,184,10.3214,{"date":324,"open":16,"high":16,"low":280,"close":280,"change":110,"percent_change":218,"volume":325,"transactions":326,"vwap":327},"2026-08-26",69659.37955,104,10.3202,{"date":329,"open":319,"high":198,"low":319,"close":198,"change":199,"percent_change":200,"volume":330,"transactions":331,"vwap":332},"2026-08-25",154691,115,10.3107,{"date":334,"open":335,"high":280,"low":336,"close":280,"change":199,"percent_change":200,"volume":337,"transactions":338,"vwap":339},"2026-08-24",10.3,10.29,14647.2926,840,10.3018,{"date":341,"open":15,"high":15,"low":336,"close":319,"change":206,"percent_change":206,"volume":342,"transactions":343,"vwap":344},"2026-08-21",23903.295939,143,10.3093,{"date":346,"open":280,"high":280,"low":336,"close":319,"change":206,"percent_change":206,"volume":347,"transactions":348,"vwap":349},"2026-08-20",21673.648749,132,10.3056,{"date":351,"open":319,"high":280,"low":336,"close":319,"change":224,"percent_change":225,"volume":352,"transactions":353,"vwap":354},"2026-08-19",36910.733624,187,10.3004,{"date":356,"open":357,"high":335,"low":336,"close":336,"change":206,"percent_change":206,"volume":358,"transactions":359,"vwap":360},"2026-08-18",10.2988,8241,199,10.2962,{"date":362,"open":15,"high":15,"low":336,"close":336,"change":183,"percent_change":184,"volume":363,"transactions":364,"vwap":365},"2026-08-17",10820.246191,197,10.2957,{"date":367,"open":16,"high":16,"low":368,"close":319,"change":224,"percent_change":225,"volume":369,"transactions":370,"vwap":371},"2026-08-13",10.28,3229,61,10.3057,{"date":373,"open":336,"high":335,"low":374,"close":336,"change":199,"percent_change":200,"volume":375,"transactions":376,"vwap":377},"2026-08-12",10.285,17654.713453,105,10.2899,{"date":379,"open":336,"high":336,"low":368,"close":368,"change":206,"percent_change":206,"volume":380,"transactions":381,"vwap":382},"2026-08-11",482.859086,37,10.2839,{"date":384,"open":368,"high":374,"low":368,"close":368,"change":199,"percent_change":200,"volume":385,"transactions":386,"vwap":387},"2026-08-10",62206.265792,77,10.2772,{"date":389,"open":390,"high":368,"low":390,"close":390,"change":206,"percent_change":206,"volume":391,"transactions":392,"vwap":393},"2026-08-07",10.27,65136.583765,83,10.2706,{"date":395,"open":390,"high":368,"low":390,"close":390,"change":206,"percent_change":206,"volume":396,"transactions":397,"vwap":398},"2026-08-06",21437,91,10.2749,{"date":400,"open":368,"high":368,"low":390,"close":390,"change":401,"percent_change":402,"volume":403,"transactions":26,"vwap":404},"2026-08-05",-0.005,-0.05,22548,10.2702,{"date":406,"open":368,"high":368,"low":407,"close":407,"change":18,"percent_change":19,"volume":408,"transactions":409,"vwap":410},"2026-08-04",10.275,452.176,24,10.2764,{"date":412,"open":413,"high":374,"low":390,"close":390,"change":245,"percent_change":297,"volume":414,"transactions":305,"vwap":415},"2026-08-03",10.2803,38240.169852,10.2773,{"date":417,"open":374,"high":374,"low":374,"close":374,"change":401,"percent_change":402,"volume":418,"transactions":419,"vwap":420},"2026-07-31",783.630568,94,10.2846,{"date":422,"open":368,"high":336,"low":368,"close":336,"change":199,"percent_change":200,"volume":423,"transactions":424,"vwap":425},"2026-07-30",44053,96,10.2849,{"date":427,"open":368,"high":428,"low":368,"close":368,"change":206,"percent_change":206,"volume":429,"transactions":430,"vwap":431},"2026-07-29",10.295,64069.080038,240,10.2806,{"date":433,"open":368,"high":368,"low":368,"close":368,"change":206,"percent_change":206,"volume":434,"transactions":435,"vwap":436},"2026-07-28",1385,58,10.2804,{"date":438,"open":16,"high":16,"low":368,"close":368,"change":110,"percent_change":218,"volume":439,"transactions":440,"vwap":441},"2026-07-27",11222.31667,179,10.2882,{"date":443,"open":198,"high":198,"low":336,"close":336,"change":206,"percent_change":206,"volume":444,"transactions":445,"vwap":446},"2026-07-24",94716.003201,259,10.2901,{"date":448,"open":336,"high":335,"low":336,"close":336,"change":199,"percent_change":200,"volume":449,"transactions":450,"vwap":451},"2026-07-23",7150.981817,369,10.2909,{"date":453,"open":335,"high":335,"low":390,"close":368,"change":206,"percent_change":206,"volume":454,"transactions":455,"vwap":368},"2026-07-22",650496,682,{"date":457,"open":335,"high":335,"low":368,"close":368,"change":206,"percent_change":206,"volume":458,"transactions":459,"vwap":460},"2026-07-21",32866,205,10.2807,{"date":462,"open":374,"high":374,"low":368,"close":368,"change":206,"percent_change":206,"volume":463,"transactions":464,"vwap":465},"2026-07-20",2492,52,10.281,{"date":467,"open":374,"high":374,"low":390,"close":368,"change":199,"percent_change":200,"volume":468,"transactions":9,"vwap":368},"2026-07-17",77800,{"date":470,"open":471,"high":471,"low":472,"close":390,"change":402,"percent_change":473,"volume":474,"transactions":9,"vwap":390},"2026-07-16",10.315,10.24,-0.48,226700,{"date":476,"open":280,"high":280,"low":319,"close":280,"change":110,"percent_change":218,"volume":477,"transactions":9,"vwap":280},"2026-07-15",38500,{"date":479,"open":16,"high":16,"low":280,"close":198,"change":206,"percent_change":206,"volume":480,"transactions":9,"vwap":198},"2026-07-14",9300,{"date":482,"open":280,"high":198,"low":471,"close":198,"change":199,"percent_change":200,"volume":483,"transactions":9,"vwap":198},"2026-07-13",39900,{"date":485,"open":16,"high":16,"low":280,"close":280,"change":110,"percent_change":218,"volume":486,"transactions":9,"vwap":280},"2026-07-10",36400,{"date":488,"open":16,"high":15,"low":280,"close":198,"change":489,"percent_change":490,"volume":491,"transactions":9,"vwap":198},"2026-07-09",-0.03,-0.29,125000,{"date":493,"open":252,"high":190,"low":16,"close":182,"change":110,"percent_change":218,"volume":494,"transactions":9,"vwap":182},"2026-07-08",2700,{"date":496,"open":252,"high":244,"low":15,"close":244,"change":224,"percent_change":225,"volume":497,"transactions":9,"vwap":244},"2026-07-07",15500,{"date":499,"open":15,"high":182,"low":16,"close":15,"change":206,"percent_change":206,"volume":500,"transactions":9,"vwap":15},"2026-07-06",25700,{"date":502,"open":15,"high":252,"low":16,"close":15,"change":206,"percent_change":206,"volume":503,"transactions":9,"vwap":15},"2026-07-02",3900,{"date":505,"open":15,"high":252,"low":16,"close":15,"change":199,"percent_change":200,"volume":506,"transactions":9,"vwap":15},"2026-07-01",24200,{"date":508,"open":15,"high":182,"low":16,"close":16,"change":401,"percent_change":402,"volume":509,"transactions":9,"vwap":16},"2026-06-30",119200,{"date":511,"open":16,"high":15,"low":16,"close":17,"change":18,"percent_change":19,"volume":512,"transactions":9,"vwap":17},"2026-06-29",8000,{"date":514,"open":16,"high":16,"low":16,"close":16,"change":206,"percent_change":206,"volume":515,"transactions":9,"vwap":16},"2026-06-26",700,{"date":517,"open":15,"high":15,"low":16,"close":16,"change":110,"percent_change":218,"volume":518,"transactions":9,"vwap":16},"2026-06-25",8300,{"date":520,"open":182,"high":182,"low":16,"close":15,"change":206,"percent_change":206,"volume":521,"transactions":9,"vwap":15},"2026-06-24",19000,{"date":523,"open":252,"high":182,"low":15,"close":15,"change":110,"percent_change":218,"volume":524,"transactions":9,"vwap":15},"2026-06-23",61400,{"date":526,"open":244,"high":244,"low":15,"close":182,"change":206,"percent_change":206,"volume":527,"transactions":9,"vwap":182},"2026-06-22",33100,{"date":529,"open":15,"high":182,"low":15,"close":182,"change":206,"percent_change":206,"volume":530,"transactions":9,"vwap":182},"2026-06-18",24300,{"date":532,"open":533,"high":533,"low":17,"close":182,"change":110,"percent_change":218,"volume":534,"transactions":9,"vwap":182},"2026-06-17",10.4,86900,{"date":536,"open":537,"high":533,"low":15,"close":244,"change":489,"percent_change":490,"volume":538,"transactions":9,"vwap":244},"2026-06-16",10.385,109500,{"date":540,"open":533,"high":541,"low":182,"close":533,"change":199,"percent_change":200,"volume":542,"transactions":9,"vwap":533},"2026-06-15",10.42,18500,{"date":544,"open":541,"high":541,"low":182,"close":545,"change":224,"percent_change":225,"volume":546,"transactions":9,"vwap":545},"2026-06-12",10.39,108400,{"date":548,"open":15,"high":549,"low":15,"close":244,"change":206,"percent_change":206,"volume":550,"transactions":9,"vwap":244},"2026-06-11",10.38,10000,{"date":552,"open":182,"high":553,"low":182,"close":244,"change":18,"percent_change":19,"volume":554,"transactions":9,"vwap":244},"2026-06-10",10.375,2000,{"date":556,"open":15,"high":545,"low":15,"close":190,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":190},"2026-06-09",-0.055,-0.53,19700,{"date":561,"open":533,"high":541,"low":15,"close":541,"change":19,"percent_change":562,"volume":563,"transactions":9,"vwap":541},"2026-06-08",0.48,26100,{"date":565,"open":566,"high":566,"low":182,"close":244,"change":489,"percent_change":490,"volume":567,"transactions":9,"vwap":244},"2026-06-05",10.41,79600,{"date":569,"open":566,"high":541,"low":570,"close":533,"change":183,"percent_change":184,"volume":571,"transactions":9,"vwap":533},"2026-06-04",10.395,61600,{"date":573,"open":574,"high":575,"low":576,"close":541,"change":206,"percent_change":206,"volume":577,"transactions":9,"vwap":541},"2026-06-03",10.43,10.44,10.366,202600,{"date":579,"open":545,"high":23,"low":545,"close":541,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":541},"2026-06-02",0.03,0.29,898000,{"date":584,"open":574,"high":574,"low":244,"close":545,"change":206,"percent_change":206,"volume":585,"transactions":9,"vwap":545},"2026-06-01",561400,{"date":587,"open":545,"high":566,"low":190,"close":545,"change":580,"percent_change":581,"volume":588,"transactions":9,"vwap":545},"2026-05-29",836200,{"date":590,"open":182,"high":244,"low":182,"close":182,"change":206,"percent_change":206,"volume":591,"transactions":9,"vwap":182},"2026-05-28",308200,{"date":593,"open":15,"high":244,"low":15,"close":182,"change":199,"percent_change":200,"volume":594,"transactions":9,"vwap":182},"2026-05-27",213000,{"date":596,"open":545,"high":566,"low":16,"close":15,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":15},"2026-05-26",0.13,1.27,2167000,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":206,"percent_change":206,"volume":603,"transactions":9,"vwap":602},"2026-05-22",10.22,16,{"date":605,"open":606,"high":602,"low":606,"close":602,"change":224,"percent_change":607,"volume":608,"transactions":9,"vwap":602},"2026-05-21",10.202,0.2,100400,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":611},"2026-05-20",10.2,{"date":613,"open":611,"high":611,"low":611,"close":611,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":611},"2026-05-19",{"date":615,"open":611,"high":611,"low":611,"close":611,"change":206,"percent_change":206,"volume":616,"transactions":9,"vwap":611},"2026-05-18",1200,{"date":618,"open":611,"high":611,"low":611,"close":611,"change":206,"percent_change":206,"volume":619,"transactions":9,"vwap":611},"2026-05-15",12,{"date":621,"open":622,"high":611,"low":623,"close":611,"change":199,"percent_change":200,"volume":624,"transactions":9,"vwap":611},"2026-05-14",10.19,10.18,33200,{"date":626,"open":623,"high":622,"low":627,"close":622,"change":206,"percent_change":206,"volume":628,"transactions":9,"vwap":622},"2026-05-13",10.175,362300,{"date":630,"open":623,"high":622,"low":623,"close":622,"change":110,"percent_change":218,"volume":631,"transactions":9,"vwap":622},"2026-05-12",205300,{"date":633,"open":611,"high":611,"low":622,"close":611,"change":206,"percent_change":206,"volume":634,"transactions":9,"vwap":611},"2026-05-11",1300,{"date":636,"open":611,"high":611,"low":622,"close":611,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":611},"2026-05-08",0.009,0.09,1900,{"date":641,"open":642,"high":642,"low":642,"close":642,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":642},"2026-05-07",10.191,{"date":644,"open":642,"high":642,"low":642,"close":642,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":642},"2026-05-06",{"date":646,"open":642,"high":642,"low":642,"close":642,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":642},"2026-05-05",{"date":648,"open":649,"high":649,"low":642,"close":642,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":642},"2026-05-04",10.21,0.021,0.21,900,{"date":654,"open":655,"high":655,"low":655,"close":655,"change":110,"percent_change":218,"volume":656,"transactions":9,"vwap":655},"2026-05-01",10.17,200,{"date":658,"open":623,"high":623,"low":623,"close":623,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":623},"2026-04-30",{"date":660,"open":655,"high":622,"low":655,"close":623,"change":206,"percent_change":206,"volume":661,"transactions":9,"vwap":623},"2026-04-29",17200,{"date":663,"open":623,"high":664,"low":623,"close":623,"change":199,"percent_change":200,"volume":665,"transactions":9,"vwap":623},"2026-04-28",10.187,4400,{"date":667,"open":655,"high":655,"low":655,"close":655,"change":206,"percent_change":206,"volume":305,"transactions":9,"vwap":655},"2026-04-27",{"date":669,"open":655,"high":655,"low":655,"close":655,"change":110,"percent_change":218,"volume":305,"transactions":9,"vwap":655},"2026-04-24",{"date":671,"open":655,"high":611,"low":655,"close":623,"change":199,"percent_change":200,"volume":672,"transactions":9,"vwap":623},"2026-04-23",1700,{"date":674,"open":675,"high":675,"low":676,"close":655,"change":199,"percent_change":200,"volume":677,"transactions":9,"vwap":655},"2026-04-22",10.176,10.16,46300,{"date":679,"open":676,"high":676,"low":676,"close":676,"change":489,"percent_change":490,"volume":656,"transactions":9,"vwap":676},"2026-04-21",{"date":681,"open":682,"high":622,"low":682,"close":622,"change":206,"percent_change":206,"volume":683,"transactions":9,"vwap":622},"2026-04-20",10.15,800,{"date":685,"open":682,"high":622,"low":682,"close":622,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":622},"2026-04-17",0.04,0.39,500,{"date":690,"open":622,"high":622,"low":682,"close":682,"change":206,"percent_change":206,"volume":691,"transactions":9,"vwap":682},"2026-04-16",400,{"date":693,"open":682,"high":682,"low":682,"close":682,"change":206,"percent_change":206,"volume":305,"transactions":9,"vwap":682},"2026-04-15",{"date":695,"open":682,"high":696,"low":682,"close":682,"change":183,"percent_change":697,"volume":515,"transactions":9,"vwap":682},"2026-04-14",10.165,-0.2,{"date":699,"open":682,"high":655,"low":682,"close":655,"change":224,"percent_change":607,"volume":616,"transactions":9,"vwap":655},"2026-04-13",{"date":701,"open":702,"high":682,"low":702,"close":682,"change":199,"percent_change":200,"volume":703,"transactions":9,"vwap":682},"2026-04-10",10.14,300,{"date":705,"open":623,"high":622,"low":702,"close":702,"change":206,"percent_change":206,"volume":706,"transactions":9,"vwap":702},"2026-04-09",1800,{"date":708,"open":702,"high":682,"low":702,"close":702,"change":206,"percent_change":206,"volume":709,"transactions":9,"vwap":702},"2026-04-08",22500,{"date":711,"open":702,"high":702,"low":702,"close":702,"change":206,"percent_change":206,"volume":656,"transactions":9,"vwap":702},"2026-04-07",{"date":713,"open":714,"high":682,"low":714,"close":702,"change":199,"percent_change":200,"volume":715,"transactions":9,"vwap":702},"2026-04-06",10.13,600,{"date":717,"open":714,"high":714,"low":714,"close":714,"change":110,"percent_change":218,"volume":305,"transactions":9,"vwap":714},"2026-04-02",{"date":719,"open":714,"high":702,"low":714,"close":702,"change":199,"percent_change":200,"volume":703,"transactions":9,"vwap":702},"2026-04-01",{"date":721,"open":714,"high":714,"low":714,"close":714,"change":206,"percent_change":206,"volume":656,"transactions":9,"vwap":714},"2026-03-31",{"date":723,"open":714,"high":702,"low":714,"close":714,"change":206,"percent_change":206,"volume":724,"transactions":9,"vwap":714},"2026-03-30",130600,{"date":726,"open":714,"high":714,"low":714,"close":714,"change":206,"percent_change":206,"volume":727,"transactions":9,"vwap":714},"2026-03-27",100100,{"date":729,"open":714,"high":702,"low":714,"close":714,"change":206,"percent_change":206,"volume":730,"transactions":9,"vwap":714},"2026-03-26",1400,{"date":732,"open":714,"high":714,"low":714,"close":714,"change":110,"percent_change":218,"volume":703,"transactions":9,"vwap":714},"2026-03-25",{"date":734,"open":714,"high":702,"low":714,"close":702,"change":199,"percent_change":200,"volume":480,"transactions":9,"vwap":702},"2026-03-24",{"date":736,"open":714,"high":714,"low":714,"close":714,"change":183,"percent_change":697,"volume":656,"transactions":9,"vwap":714},"2026-03-23",{"date":738,"open":714,"high":682,"low":714,"close":682,"change":206,"percent_change":206,"volume":739,"transactions":9,"vwap":682},"2026-03-20",70800,{"date":741,"open":714,"high":682,"low":714,"close":682,"change":742,"percent_change":743,"volume":515,"transactions":9,"vwap":682},"2026-03-19",0.008,0.08,{"date":745,"open":714,"high":746,"low":714,"close":746,"change":747,"percent_change":748,"volume":715,"transactions":9,"vwap":746},"2026-03-18",10.142,0.012,0.12,{"date":750,"open":714,"high":714,"low":714,"close":714,"change":199,"percent_change":200,"volume":305,"transactions":9,"vwap":714},"2026-03-17",{"date":752,"open":714,"high":714,"low":753,"close":753,"change":110,"percent_change":218,"volume":715,"transactions":9,"vwap":753},"2026-03-16",10.12,{"date":755,"open":714,"high":714,"low":714,"close":714,"change":206,"percent_change":206,"volume":305,"transactions":9,"vwap":714},"2026-03-13",{"date":757,"open":753,"high":714,"low":753,"close":714,"change":199,"percent_change":200,"volume":758,"transactions":9,"vwap":714},"2026-03-12",2400,{"date":760,"open":753,"high":753,"low":753,"close":753,"change":206,"percent_change":206,"volume":305,"transactions":9,"vwap":753},"2026-03-11",{"date":762,"open":753,"high":753,"low":753,"close":753,"change":206,"percent_change":206,"volume":656,"transactions":9,"vwap":753},"2026-03-10",{"date":764,"open":753,"high":753,"low":753,"close":753,"change":489,"percent_change":765,"volume":656,"transactions":9,"vwap":753},"2026-03-09",-0.3,{"date":767,"open":753,"high":682,"low":753,"close":682,"change":206,"percent_change":206,"volume":768,"transactions":9,"vwap":682},"2026-03-06",3000,{"date":770,"open":753,"high":682,"low":753,"close":682,"change":580,"percent_change":771,"volume":772,"transactions":9,"vwap":682},"2026-03-05",0.3,4000,{"date":774,"open":682,"high":682,"low":753,"close":753,"change":206,"percent_change":206,"volume":775,"transactions":9,"vwap":753},"2026-03-04",1100,{"date":777,"open":753,"high":714,"low":753,"close":753,"change":110,"percent_change":218,"volume":778,"transactions":9,"vwap":753},"2026-03-03",56000,{"date":780,"open":753,"high":702,"low":753,"close":714,"change":206,"percent_change":206,"volume":781,"transactions":9,"vwap":714},"2026-03-02",3500,{"date":783,"open":714,"high":714,"low":714,"close":714,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":714},"2026-02-27",{"date":785,"open":702,"high":702,"low":786,"close":714,"change":183,"percent_change":697,"volume":787,"transactions":9,"vwap":714},"2026-02-26",10.125,608700,{"date":789,"open":682,"high":682,"low":682,"close":682,"change":206,"percent_change":206,"volume":305,"transactions":9,"vwap":682},"2026-02-25",{"date":791,"open":682,"high":682,"low":682,"close":682,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":682},"2026-02-24",{"date":793,"open":682,"high":682,"low":682,"close":682,"change":794,"percent_change":145,"volume":775,"transactions":9,"vwap":682},"2026-02-23",0.038,{"date":796,"open":797,"high":797,"low":797,"close":797,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":797},"2026-02-20",10.112,{"date":799,"open":800,"high":797,"low":800,"close":797,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":797},"2026-02-19",10.11,-0.018,-0.18,350100,{"date":805,"open":714,"high":714,"low":714,"close":714,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":714},"2026-02-18",{"date":807,"open":714,"high":714,"low":714,"close":714,"change":224,"percent_change":607,"volume":703,"transactions":9,"vwap":714},"2026-02-17",{"date":809,"open":800,"high":800,"low":800,"close":800,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":800},"2026-02-13",{"date":811,"open":812,"high":812,"low":800,"close":800,"change":813,"percent_change":814,"volume":709,"transactions":9,"vwap":800},"2026-02-12",10.111,-0.006,-0.06,{"date":816,"open":800,"high":714,"low":800,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-02-11",10.116,-0.034,-0.33,21900,{"date":822,"open":682,"high":682,"low":682,"close":682,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":682},"2026-02-10",{"date":824,"open":825,"high":682,"low":825,"close":682,"change":206,"percent_change":206,"volume":616,"transactions":9,"vwap":682},"2026-02-09",10.124,{"date":827,"open":682,"high":682,"low":682,"close":682,"change":686,"percent_change":125,"volume":305,"transactions":9,"vwap":682},"2026-02-06",{"date":829,"open":800,"high":800,"low":800,"close":800,"change":110,"percent_change":218,"volume":830,"transactions":9,"vwap":800},"2026-02-05",20100,{"date":832,"open":753,"high":753,"low":753,"close":753,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":753},"2026-02-04",{"date":834,"open":753,"high":753,"low":753,"close":753,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":753},"2026-02-03",{"date":836,"open":753,"high":753,"low":753,"close":753,"change":206,"percent_change":206,"volume":837,"transactions":9,"vwap":753},"2026-02-02",68500,{"date":839,"open":753,"high":753,"low":753,"close":753,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":753},"2026-01-30",{"date":841,"open":753,"high":753,"low":753,"close":753,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":753},"2026-01-29",{"date":843,"open":800,"high":844,"low":800,"close":753,"change":199,"percent_change":200,"volume":845,"transactions":9,"vwap":753},"2026-01-28",10.149,20300,{"date":847,"open":800,"high":800,"low":800,"close":800,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":800},"2026-01-27",{"date":849,"open":800,"high":800,"low":800,"close":800,"change":224,"percent_change":607,"volume":850,"transactions":9,"vwap":800},"2026-01-26",25100,{"date":852,"open":853,"high":853,"low":853,"close":853,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":853},"2026-01-23",10.09,{"date":855,"open":853,"high":853,"low":853,"close":853,"change":206,"percent_change":206,"volume":856,"transactions":9,"vwap":853},"2026-01-22",4,{"date":858,"open":853,"high":853,"low":853,"close":853,"change":206,"percent_change":206,"volume":856,"transactions":9,"vwap":853},"2026-01-21",{"date":860,"open":853,"high":853,"low":853,"close":853,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":853},"2026-01-20",{"date":862,"open":853,"high":853,"low":853,"close":853,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":853},"2026-01-16",{"date":864,"open":865,"high":865,"low":853,"close":853,"change":402,"percent_change":866,"volume":867,"transactions":9,"vwap":853},"2026-01-15",10.1,-0.49,130400,{"date":869,"open":870,"high":702,"low":870,"close":702,"change":224,"percent_change":607,"volume":871,"transactions":9,"vwap":702},"2026-01-14",10.05,181200,{"date":873,"open":865,"high":753,"low":865,"close":753,"change":206,"percent_change":206,"volume":874,"transactions":9,"vwap":753},"2026-01-13",159100,{"date":876,"open":865,"high":714,"low":865,"close":753,"change":877,"percent_change":878,"volume":594,"transactions":9,"vwap":753},"2026-01-12",0.034,0.34,{"date":880,"open":853,"high":853,"low":881,"close":881,"change":882,"percent_change":246,"volume":883,"transactions":9,"vwap":881},"2026-01-09",10.086,-0.014,5400,{"date":885,"open":886,"high":865,"low":886,"close":865,"change":580,"percent_change":771,"volume":887,"transactions":9,"vwap":865},"2026-01-08",10.07,61000,{"date":889,"open":886,"high":886,"low":886,"close":886,"change":199,"percent_change":200,"volume":656,"transactions":9,"vwap":886},"2026-01-07",{"date":891,"open":892,"high":892,"low":892,"close":892,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":892},"2026-01-06",10.06,{"date":894,"open":892,"high":892,"low":892,"close":892,"change":110,"percent_change":218,"volume":656,"transactions":9,"vwap":892},"2026-01-05",{"date":896,"open":886,"high":886,"low":886,"close":886,"change":199,"percent_change":200,"volume":703,"transactions":9,"vwap":886},"2026-01-02",{"date":898,"open":892,"high":892,"low":892,"close":892,"change":199,"percent_change":200,"volume":899,"transactions":9,"vwap":892},"2025-12-31",6000,{"date":901,"open":870,"high":870,"low":870,"close":870,"change":110,"percent_change":218,"volume":902,"transactions":9,"vwap":870},"2025-12-30",1600,{"date":904,"open":892,"high":892,"low":892,"close":892,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":892},"2025-12-29",{"date":906,"open":892,"high":892,"low":892,"close":892,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":892},"2025-12-26",{"date":908,"open":892,"high":892,"low":892,"close":892,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":892},"2025-12-24",{"date":910,"open":892,"high":892,"low":892,"close":892,"change":245,"percent_change":297,"volume":911,"transactions":9,"vwap":892},"2025-12-23",50100,{"date":913,"open":914,"high":914,"low":914,"close":914,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":914},"2025-12-22",10.075,{"date":916,"open":914,"high":914,"low":914,"close":914,"change":917,"percent_change":120,"volume":656,"transactions":9,"vwap":914},"2025-12-19",0.025,{"date":919,"open":892,"high":892,"low":870,"close":870,"change":489,"percent_change":765,"volume":920,"transactions":9,"vwap":870},"2025-12-18",30900,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":923},"2025-12-17",10.08,{"date":925,"open":923,"high":923,"low":923,"close":923,"change":199,"percent_change":200,"volume":305,"transactions":9,"vwap":923},"2025-12-16",{"date":927,"open":853,"high":853,"low":886,"close":886,"change":206,"percent_change":206,"volume":928,"transactions":9,"vwap":886},"2025-12-15",311400,{"date":930,"open":853,"high":853,"low":886,"close":886,"change":183,"percent_change":697,"volume":931,"transactions":9,"vwap":886},"2025-12-12",27000,{"date":933,"open":853,"high":853,"low":853,"close":853,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":853},"2025-12-11",{"date":935,"open":853,"high":853,"low":936,"close":853,"change":937,"percent_change":105,"volume":938,"transactions":9,"vwap":853},"2025-12-10",10.078,0.006,3200,{"date":940,"open":682,"high":682,"low":941,"close":941,"change":813,"percent_change":814,"volume":942,"transactions":9,"vwap":941},"2025-12-09",10.084,2100,{"date":944,"open":702,"high":702,"low":853,"close":853,"change":110,"percent_change":218,"volume":672,"transactions":9,"vwap":853},"2025-12-08",{"date":946,"open":865,"high":865,"low":853,"close":865,"change":199,"percent_change":200,"volume":938,"transactions":9,"vwap":865},"2025-12-05",{"date":948,"open":853,"high":865,"low":923,"close":853,"change":199,"percent_change":200,"volume":949,"transactions":9,"vwap":853},"2025-12-04",111800,{"date":951,"open":923,"high":923,"low":923,"close":923,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":923},"2025-12-03",{"date":953,"open":923,"high":923,"low":923,"close":923,"change":206,"percent_change":206,"volume":703,"transactions":9,"vwap":923},"2025-12-02",{"date":955,"open":923,"high":956,"low":923,"close":923,"change":224,"percent_change":607,"volume":957,"transactions":9,"vwap":923},"2025-12-01",10.085,51200,{"date":959,"open":892,"high":892,"low":892,"close":892,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":892},"2025-11-28",{"date":961,"open":892,"high":892,"low":892,"close":892,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":892},"2025-11-26",{"date":963,"open":892,"high":892,"low":892,"close":892,"change":110,"percent_change":218,"volume":503,"transactions":9,"vwap":892},"2025-11-25",{"date":965,"open":886,"high":886,"low":886,"close":886,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":886},"2025-11-24",{"date":967,"open":886,"high":886,"low":886,"close":886,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":886},"2025-11-21",{"date":969,"open":886,"high":886,"low":886,"close":886,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":886},"2025-11-20",{"date":971,"open":886,"high":886,"low":886,"close":886,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":886},"2025-11-19",{"date":973,"open":886,"high":886,"low":886,"close":886,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":886},"2025-11-18",{"date":975,"open":886,"high":886,"low":886,"close":886,"change":110,"percent_change":218,"volume":715,"transactions":9,"vwap":886},"2025-11-17",{"date":977,"open":923,"high":923,"low":923,"close":923,"change":206,"percent_change":206,"volume":978,"transactions":9,"vwap":923},"2025-11-14",1500,{"date":980,"open":923,"high":923,"low":923,"close":923,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":923},"2025-11-13",{"date":982,"open":923,"high":923,"low":923,"close":923,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":923},"2025-11-12",{"date":984,"open":923,"high":923,"low":923,"close":923,"change":199,"percent_change":200,"volume":715,"transactions":9,"vwap":923},"2025-11-11",{"date":986,"open":886,"high":923,"low":892,"close":886,"change":110,"percent_change":218,"volume":987,"transactions":9,"vwap":886},"2025-11-10",76500,{"date":989,"open":886,"high":923,"low":886,"close":923,"change":224,"percent_change":607,"volume":990,"transactions":9,"vwap":923},"2025-11-07",54700,{"date":992,"open":892,"high":892,"low":892,"close":892,"change":110,"percent_change":218,"volume":850,"transactions":9,"vwap":892},"2025-11-06",{"date":994,"open":886,"high":886,"low":886,"close":886,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":886},"2025-11-05",{"date":996,"open":892,"high":886,"low":892,"close":886,"change":206,"percent_change":206,"volume":902,"transactions":9,"vwap":886},"2025-11-04",{"date":998,"open":870,"high":886,"low":870,"close":886,"change":199,"percent_change":200,"volume":688,"transactions":9,"vwap":886},"2025-11-03",{"date":1000,"open":870,"high":892,"low":870,"close":892,"change":110,"percent_change":218,"volume":1001,"transactions":9,"vwap":892},"2025-10-31",26600,{"date":1003,"open":886,"high":886,"low":886,"close":886,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":886},"2025-10-30",{"date":1005,"open":1006,"high":886,"low":870,"close":886,"change":224,"percent_change":607,"volume":1007,"transactions":9,"vwap":886},"2025-10-29",10.055,170800,{"date":1009,"open":1010,"high":870,"low":1010,"close":870,"change":199,"percent_change":200,"volume":1011,"transactions":9,"vwap":870},"2025-10-28",10.04,221700,{"date":1013,"open":1010,"high":1010,"low":1010,"close":1010,"change":206,"percent_change":206,"volume":1014,"transactions":9,"vwap":1010},"2025-10-27",52300,{"date":1016,"open":1010,"high":1010,"low":1010,"close":1010,"change":18,"percent_change":19,"volume":1017,"transactions":9,"vwap":1010},"2025-10-24",102000,{"date":1019,"open":1010,"high":1010,"low":1020,"close":1020,"change":401,"percent_change":402,"volume":703,"transactions":9,"vwap":1020},"2025-10-23",10.035,{"date":1022,"open":1010,"high":1010,"low":1010,"close":1010,"change":199,"percent_change":200,"volume":688,"transactions":9,"vwap":1010},"2025-10-22",{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":199,"percent_change":200,"volume":1026,"transactions":9,"vwap":1025},"2025-10-21",10.03,6600,{"date":1028,"open":1025,"high":1010,"low":1029,"close":1029,"change":206,"percent_change":206,"volume":1030,"transactions":9,"vwap":1029},"2025-10-20",10.02,102700,{"date":1032,"open":1029,"high":1029,"low":1029,"close":1029,"change":206,"percent_change":206,"volume":1033,"transactions":9,"vwap":1029},"2025-10-17",6800,{"date":1035,"open":1029,"high":892,"low":1029,"close":1029,"change":183,"percent_change":697,"volume":1036,"transactions":9,"vwap":1029},"2025-10-16",66100,{"date":1038,"open":1039,"high":1010,"low":1039,"close":1010,"change":686,"percent_change":125,"volume":1040,"transactions":9,"vwap":1010},"2025-10-15",10,68000,{"date":1042,"open":1039,"high":1039,"low":1039,"close":1039,"change":199,"percent_change":200,"volume":1043,"transactions":9,"vwap":1039},"2025-10-14",24400,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1046},"2025-10-13",9.99,{"date":1048,"open":1046,"high":1046,"low":1046,"close":1046,"change":199,"percent_change":200,"volume":1049,"transactions":9,"vwap":1046},"2025-10-10",125200,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":199,"percent_change":200,"volume":1054,"transactions":9,"vwap":1053},"2025-10-09",9.97,9.98,28500,{"date":1056,"open":1053,"high":1053,"low":1052,"close":1052,"change":206,"percent_change":206,"volume":1057,"transactions":9,"vwap":1052},"2025-10-08",109600,{"date":1059,"open":1052,"high":1052,"low":1052,"close":1052,"change":224,"percent_change":607,"volume":171,"transactions":9,"vwap":1052},"2025-10-07",{"date":1061,"open":24,"high":24,"low":24,"close":24,"change":489,"percent_change":765,"volume":703,"transactions":9,"vwap":24},"2025-10-06",{"date":1063,"open":1053,"high":1053,"low":1053,"close":1053,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1053},"2025-10-03",{"date":1065,"open":1053,"high":1053,"low":1053,"close":1053,"change":224,"percent_change":607,"volume":656,"transactions":9,"vwap":1053},"2025-10-02",{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1068},"2025-10-01",9.96,{"date":1070,"open":1068,"high":1068,"low":1068,"close":1068,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1068},"2025-09-30",{"date":1072,"open":1068,"high":1068,"low":1068,"close":1068,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1068},"2025-09-29",{"date":1074,"open":1068,"high":1068,"low":1068,"close":1068,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1068},"2025-09-26",{"date":1076,"open":1068,"high":1068,"low":1068,"close":1068,"change":206,"percent_change":206,"volume":1077,"transactions":9,"vwap":1068},"2025-09-25",24500,{"date":1079,"open":1068,"high":1068,"low":1068,"close":1068,"change":110,"percent_change":218,"volume":715,"transactions":9,"vwap":1068},"2025-09-24",{"date":1081,"open":1052,"high":1052,"low":1052,"close":1052,"change":206,"percent_change":206,"volume":1082,"transactions":9,"vwap":1052},"2025-09-23",11,{"date":1084,"open":1052,"high":1052,"low":1052,"close":1052,"change":206,"percent_change":206,"volume":1085,"transactions":9,"vwap":1052},"2025-09-22",160,{"date":1087,"open":1052,"high":1052,"low":1052,"close":1052,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1052},"2025-09-19",{"date":1089,"open":1052,"high":1052,"low":1052,"close":1052,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1052},"2025-09-18",{"date":1091,"open":1052,"high":1052,"low":1052,"close":1052,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1052},"2025-09-17",{"date":1093,"open":1052,"high":1052,"low":1052,"close":1052,"change":206,"percent_change":206,"volume":305,"transactions":9,"vwap":1052},"2025-09-16",{"date":1095,"open":1096,"high":1052,"low":1096,"close":1052,"change":191,"percent_change":303,"volume":1097,"transactions":9,"vwap":1052},"2025-09-15",9.959,227500,{"date":1099,"open":24,"high":1100,"low":24,"close":1100,"change":245,"percent_change":297,"volume":1101,"transactions":9,"vwap":1100},"2025-09-12",9.955,210300,{"date":1103,"open":1052,"high":1052,"low":1052,"close":1052,"change":224,"percent_change":607,"volume":305,"transactions":9,"vwap":1052},"2025-09-11",{"date":1105,"open":24,"high":24,"low":24,"close":24,"change":183,"percent_change":697,"volume":715,"transactions":9,"vwap":24},"2025-09-10",{"date":1107,"open":1108,"high":1052,"low":1108,"close":1052,"change":18,"percent_change":19,"volume":554,"transactions":9,"vwap":1052},"2025-09-09",9.952,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":401,"percent_change":402,"volume":171,"transactions":9,"vwap":1111},"2025-09-08",9.965,{"date":1113,"open":1052,"high":1052,"low":1052,"close":1052,"change":206,"percent_change":206,"volume":1114,"transactions":9,"vwap":1052},"2025-09-05",24900,{"date":1116,"open":1052,"high":1052,"low":1052,"close":1052,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1052},"2025-09-04",{"date":1118,"open":1052,"high":1052,"low":1052,"close":1052,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1052},"2025-09-03",{"date":1120,"open":1052,"high":1052,"low":1052,"close":1052,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1052},"2025-09-02",-0.008,-0.08,14200,{"date":1125,"open":1126,"high":1126,"low":1126,"close":1126,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1126},"2025-08-29",9.978,{"date":1128,"open":1126,"high":1126,"low":1126,"close":1126,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1126},"2025-08-28",{"date":1130,"open":1126,"high":1126,"low":1126,"close":1126,"change":742,"percent_change":743,"volume":775,"transactions":9,"vwap":1126},"2025-08-27",{"date":1132,"open":1052,"high":1052,"low":1052,"close":1052,"change":110,"percent_change":218,"volume":515,"transactions":9,"vwap":1052},"2025-08-26",{"date":1134,"open":1053,"high":1053,"low":1053,"close":1053,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1053},"2025-08-25",{"date":1136,"open":1053,"high":1053,"low":1053,"close":1053,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1053},"2025-08-22",{"date":1138,"open":1053,"high":1053,"low":1053,"close":1053,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1053},"2025-08-21",{"date":1140,"open":1053,"high":1053,"low":1053,"close":1053,"change":224,"percent_change":607,"volume":703,"transactions":9,"vwap":1053},"2025-08-20",{"date":1142,"open":1068,"high":1068,"low":1068,"close":1068,"change":206,"percent_change":206,"volume":206,"transactions":9,"vwap":1068},"2025-08-19",{"date":1144,"open":1068,"high":1068,"low":1068,"close":1068,"change":110,"percent_change":218,"volume":1145,"transactions":9,"vwap":1068},"2025-08-18",18700,{"date":1147,"open":1052,"high":1052,"low":1052,"close":1052,"change":206,"percent_change":206,"volume":1148,"transactions":9,"vwap":1052},"2025-08-15",14100,{"date":1150,"open":1052,"high":1151,"low":1052,"close":1052,"change":206,"percent_change":206,"volume":1152,"transactions":9,"vwap":1052},"2025-08-14",9.979,34300,{"date":1154,"open":1052,"high":1052,"low":1052,"close":1052,"change":206,"percent_change":206,"volume":1155,"transactions":9,"vwap":1052},"2025-08-13",270100,{"date":1157,"open":1052,"high":1052,"low":1052,"close":1052,"change":110,"percent_change":218,"volume":1158,"transactions":9,"vwap":1052},"2025-08-12",225700,{"date":1160,"open":1052,"high":1053,"low":1052,"close":1053,"change":580,"percent_change":771,"volume":1161,"transactions":9,"vwap":1053},"2025-08-11",454800,{"date":1163,"open":1053,"high":1053,"low":24,"close":24,"change":183,"percent_change":697,"volume":515,"transactions":9,"vwap":24},"2025-08-08",{"date":1165,"open":1052,"high":1053,"low":1068,"close":1052,"change":199,"percent_change":200,"volume":1166,"transactions":9,"vwap":1052},"2025-08-07",1271100,{"date":1168,"open":1052,"high":1052,"low":173,"close":1068,"change":110,"percent_change":218,"volume":1169,"transactions":9,"vwap":1068},"2025-08-06",19500,{"date":1171,"open":1111,"high":1052,"low":173,"close":1052,"change":18,"percent_change":19,"volume":683,"transactions":9,"vwap":1052},"2025-08-05",{"date":1173,"open":1052,"high":1174,"low":1068,"close":1111,"change":401,"percent_change":402,"volume":1175,"transactions":9,"vwap":1111},"2025-08-04",9.975,4100,{"date":177,"open":173,"high":1046,"low":173,"close":1052,"change":686,"percent_change":125,"volume":1177,"transactions":9,"vwap":1052},82600]