[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BACC":3,"homepage-market-summary":27,"stock-historical-BACC":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BACC","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},"Blue Acquisition Corp. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Blue Acquisition Corp is a blank check company.","Newport Beach, CA",false,{"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},10.49,10.5,-0.01,-0.1,328,27,10.4905,11.1,9.99,113857.61885511428,45,288,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":36,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"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",[96,101,106,110,115,120,125,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":17,"price":109,"is_up":13},"Healthcare","XLV",166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":36},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":86,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":50,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":64,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":43,"page_size":169,"total_pages":43,"summary":170,"data":176},1000,{"period_high":22,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":15,"start_date":175,"end_date":5},9.95,113561,32705516.619503,5.43,"2025-08-04",[177,178,187,193,200,208,214,220,224,231,240,248,259,264,271,278,284,290,297,305,310,314,319,323,328,333,338,346,350,356,362,370,375,384,390,394,400,403,408,413,419,425,431,438,445,451,459,466,471,478,484,488,494,502,507,514,521,527,534,539,545,549,554,558,562,569,572,575,578,581,585,589,593,596,601,607,610,613,616,619,623,626,629,634,637,640,642,645,648,650,652,657,662,666,671,674,678,681,686,691,697,705,709,713,716,719,723,726,728,731,734,737,741,746,749,752,755,757,760,763,767,770,773,776,781,783,786,790,793,796,800,803,807,810,813,816,820,823,827,832,836,839,842,845,849,854,857,860,863,867,870,873,876,879,882,884,887,890,893,895,898,901,904,907,911,915,921,923,926,929,931,933,935,938,942,945,947,950,954,957,961,964,966,968,973,976,978,980,982,984,986,989,992,995,997,1000,1003,1005,1008,1011,1014,1016,1019,1022,1025,1028,1031,1034,1038,1041,1045,1048,1053,1057,1062,1066,1069,1071,1075,1081,1084,1086,1090,1093,1095,1099,1102,1106,1112,1117,1121,1123,1126,1130,1133,1135,1138,1142,1146,1148,1151,1154,1157,1160,1163,1167,1171,1173,1176,1178,1180,1182,1184,1187,1189,1194,1196,1198,1200,1203,1206,1209,1211,1215,1219,1222,1226,1229,1232,1237,1240,1243,1248,1252,1255,1259,1262,1265,1267,1269,1272,1275,1278,1281,1284,1287,1290,1295],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":179,"open":180,"high":181,"low":180,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-30",10.48,10.515,0.02,0.19,743.6055,26,10.5077,{"date":188,"open":16,"high":16,"low":180,"close":180,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-29",0,320.6055,33,10.4909,{"date":194,"open":180,"high":16,"low":180,"close":180,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-28",-0.015,-0.14,437397.700412,90,10.4804,{"date":201,"open":16,"high":181,"low":180,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-25",10.495,-0.005,-0.05,671283.7525,213,10.4925,{"date":209,"open":15,"high":210,"low":15,"close":16,"change":189,"percent_change":189,"volume":211,"transactions":212,"vwap":213},"2026-09-24",10.5001,44209.6055,49,10.4999,{"date":215,"open":16,"high":216,"low":15,"close":16,"change":189,"percent_change":189,"volume":217,"transactions":218,"vwap":219},"2026-09-23",10.52,113327.3695,198,10.5002,{"date":221,"open":16,"high":16,"low":180,"close":16,"change":189,"percent_change":189,"volume":222,"transactions":25,"vwap":223},"2026-09-22",64600.6055,10.4987,{"date":225,"open":226,"high":226,"low":180,"close":16,"change":227,"percent_change":228,"volume":229,"transactions":20,"vwap":230},"2026-09-21",10.55,-0.08,-0.76,3856.510714,10.4998,{"date":232,"open":216,"high":233,"low":216,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-18",10.6,10.58,-0.02,-0.19,3477.6055,32,10.5587,{"date":241,"open":233,"high":242,"low":243,"close":233,"change":17,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-17",10.62,10.595,-0.09,188084.6055,299,10.6014,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-16",10.65,10.67,10.525,10.61,0.13,1.24,758490.013563,828,10.5982,{"date":260,"open":180,"high":180,"low":180,"close":180,"change":235,"percent_change":236,"volume":261,"transactions":262,"vwap":263},"2026-09-14",174,11,10.4832,{"date":265,"open":16,"high":16,"low":16,"close":16,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-11",-0.03,-0.28,129.6055,14,10.5076,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":189,"percent_change":189,"volume":275,"transactions":276,"vwap":277},"2026-09-10",10.45,10.53,646.6055,62,10.4914,{"date":279,"open":273,"high":274,"low":273,"close":274,"change":280,"percent_change":281,"volume":282,"transactions":25,"vwap":283},"2026-09-09",0.05,0.48,507.6055,10.4781,{"date":285,"open":286,"high":286,"low":180,"close":180,"change":17,"percent_change":18,"volume":287,"transactions":288,"vwap":289},"2026-09-04",10.4861,691.6055,15,10.4884,{"date":291,"open":15,"high":15,"low":180,"close":15,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-02",-0.0355,-0.34,34503,104,10.4899,{"date":298,"open":180,"high":299,"low":180,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-01",10.5255,0.0455,0.43,778.2305,19,10.5156,{"date":306,"open":273,"high":16,"low":273,"close":180,"change":189,"percent_change":189,"volume":307,"transactions":308,"vwap":309},"2026-08-31",11501.6055,81,10.4807,{"date":311,"open":180,"high":180,"low":180,"close":180,"change":189,"percent_change":189,"volume":312,"transactions":313,"vwap":180},"2026-08-28",5749.6055,21,{"date":315,"open":180,"high":180,"low":180,"close":180,"change":189,"percent_change":189,"volume":316,"transactions":317,"vwap":318},"2026-08-27",414.6055,16,10.4801,{"date":320,"open":180,"high":180,"low":180,"close":180,"change":189,"percent_change":189,"volume":321,"transactions":322,"vwap":318},"2026-08-26",6540.6055,20,{"date":324,"open":180,"high":180,"low":180,"close":180,"change":204,"percent_change":325,"volume":326,"transactions":317,"vwap":327},"2026-08-25",-0.47,146.6055,10.4533,{"date":329,"open":180,"high":274,"low":330,"close":274,"change":189,"percent_change":189,"volume":331,"transactions":332,"vwap":330},"2026-08-24",10.46,755680.6055,28,{"date":334,"open":15,"high":274,"low":273,"close":274,"change":182,"percent_change":183,"volume":335,"transactions":336,"vwap":337},"2026-08-21",779.6055,18,10.4893,{"date":339,"open":180,"high":340,"low":180,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-20",10.51,0.03,0.29,7109,30,10.4859,{"date":347,"open":180,"high":180,"low":180,"close":180,"change":189,"percent_change":189,"volume":348,"transactions":322,"vwap":349},"2026-08-19",1421,10.4818,{"date":351,"open":180,"high":180,"low":180,"close":180,"change":352,"percent_change":325,"volume":353,"transactions":354,"vwap":355},"2026-08-18",-0.0499,399.6055,13,10.4793,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":359,"percent_change":18,"volume":360,"transactions":269,"vwap":361},"2026-08-14",10.5299,-0.0106,327.573,10.5268,{"date":363,"open":181,"high":364,"low":181,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-12",10.5405,0.0605,0.58,675,12,10.5181,{"date":371,"open":330,"high":180,"low":330,"close":180,"change":372,"percent_change":342,"volume":373,"transactions":354,"vwap":374},"2026-08-11",0.0299,808,10.4694,{"date":376,"open":330,"high":377,"low":273,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-10",10.54,10.4501,-0.0349,-0.33,9609.66,36,10.4569,{"date":385,"open":226,"high":226,"low":180,"close":386,"change":203,"percent_change":204,"volume":387,"transactions":388,"vwap":389},"2026-08-07",10.485,19971,95,10.5304,{"date":391,"open":15,"high":15,"low":15,"close":15,"change":189,"percent_change":189,"volume":392,"transactions":393,"vwap":192},"2026-08-06",208,7,{"date":395,"open":180,"high":15,"low":180,"close":15,"change":396,"percent_change":397,"volume":398,"transactions":269,"vwap":399},"2026-08-05",0.01,0.1,752,10.4877,{"date":401,"open":180,"high":180,"low":180,"close":180,"change":189,"percent_change":189,"volume":402,"transactions":262,"vwap":309},"2026-08-04",418,{"date":404,"open":180,"high":181,"low":405,"close":180,"change":189,"percent_change":189,"volume":406,"transactions":308,"vwap":407},"2026-08-03",10.47,13519.197314,10.4789,{"date":409,"open":273,"high":15,"low":273,"close":180,"change":17,"percent_change":18,"volume":410,"transactions":411,"vwap":412},"2026-07-31",24112.619,222,10.4823,{"date":414,"open":234,"high":415,"low":405,"close":15,"change":17,"percent_change":18,"volume":416,"transactions":417,"vwap":418},"2026-07-30",10.665,48021,265,10.4846,{"date":420,"open":16,"high":421,"low":15,"close":16,"change":189,"percent_change":189,"volume":422,"transactions":423,"vwap":424},"2026-07-29",10.535,108409,405,10.5014,{"date":426,"open":242,"high":427,"low":15,"close":16,"change":189,"percent_change":189,"volume":428,"transactions":429,"vwap":430},"2026-07-28",10.75,149892,460,10.5905,{"date":432,"open":273,"high":433,"low":273,"close":16,"change":434,"percent_change":143,"volume":435,"transactions":436,"vwap":437},"2026-07-27",10.575,0.04,97193,779,10.5136,{"date":439,"open":440,"high":440,"low":330,"close":330,"change":204,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-07-24",10.76,-0.48,2360,60,10.5753,{"date":446,"open":16,"high":447,"low":405,"close":340,"change":182,"percent_change":183,"volume":448,"transactions":449,"vwap":450},"2026-07-23",10.73,48167,518,10.5168,{"date":452,"open":340,"high":453,"low":15,"close":15,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-07-22",10.57,-0.045,-0.43,29033,382,10.5182,{"date":460,"open":340,"high":377,"low":180,"close":421,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-07-21",0.025,0.24,76820,361,10.499,{"date":467,"open":226,"high":433,"low":330,"close":340,"change":341,"percent_change":342,"volume":468,"transactions":469,"vwap":470},"2026-07-20",101327.094,517,10.5234,{"date":472,"open":473,"high":474,"low":180,"close":180,"change":475,"percent_change":476,"volume":477,"transactions":9,"vwap":180},"2026-07-17",10.629,10.72,-0.11,-1.04,134000,{"date":479,"open":253,"high":250,"low":226,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":9,"vwap":480},"2026-07-16",10.59,-0.06,-0.56,61600,{"date":485,"open":226,"high":250,"low":16,"close":250,"change":397,"percent_change":486,"volume":487,"transactions":9,"vwap":250},"2026-07-15",0.95,346200,{"date":489,"open":490,"high":490,"low":377,"close":226,"change":491,"percent_change":492,"volume":493,"transactions":9,"vwap":226},"2026-07-14",11.01,-0.485,-4.4,2222400,{"date":495,"open":496,"high":497,"low":262,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":9,"vwap":498},"2026-07-13",11.02,11.09,11.035,0.015,0.14,54900,{"date":503,"open":22,"high":22,"low":496,"close":496,"change":504,"percent_change":505,"volume":506,"transactions":9,"vwap":496},"2026-07-10",-0.035,-0.32,65200,{"date":508,"open":262,"high":509,"low":510,"close":509,"change":511,"percent_change":512,"volume":513,"transactions":9,"vwap":509},"2026-07-09",11.055,10.92,0.105,0.96,263600,{"date":515,"open":490,"high":22,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":9,"vwap":517},"2026-07-08",10.83,10.95,0.09,0.83,298500,{"date":522,"open":523,"high":262,"low":523,"close":524,"change":204,"percent_change":525,"volume":526,"transactions":9,"vwap":524},"2026-07-07",10.85,10.86,-0.46,157900,{"date":528,"open":529,"high":517,"low":530,"close":531,"change":280,"percent_change":532,"volume":533,"transactions":9,"vwap":531},"2026-07-06",10.88,10.84,10.91,0.46,189100,{"date":535,"open":523,"high":536,"low":523,"close":524,"change":341,"percent_change":537,"volume":538,"transactions":9,"vwap":524},"2026-07-02",10.993,0.28,209600,{"date":540,"open":541,"high":262,"low":541,"close":516,"change":542,"percent_change":543,"volume":544,"transactions":9,"vwap":516},"2026-07-01",10.64,0.23,2.17,616900,{"date":546,"open":226,"high":251,"low":16,"close":233,"change":542,"percent_change":547,"volume":548,"transactions":9,"vwap":233},"2026-06-30",2.22,4142800,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":266,"percent_change":552,"volume":553,"transactions":9,"vwap":551},"2026-06-29",10.37,-0.29,1600,{"date":555,"open":556,"high":273,"low":556,"close":556,"change":189,"percent_change":189,"volume":557,"transactions":9,"vwap":556},"2026-06-26",10.4,30400,{"date":559,"open":560,"high":560,"low":556,"close":556,"change":182,"percent_change":183,"volume":561,"transactions":9,"vwap":556},"2026-06-25",10.43,10000,{"date":563,"open":564,"high":560,"low":551,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":565},"2026-06-24",10.41,10.38,-0.04,-0.38,3200,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":189,"percent_change":189,"volume":169,"transactions":9,"vwap":571},"2026-06-23",10.42,{"date":573,"open":330,"high":330,"low":571,"close":571,"change":17,"percent_change":18,"volume":574,"transactions":9,"vwap":571},"2026-06-22",38600,{"date":576,"open":556,"high":330,"low":556,"close":560,"change":235,"percent_change":236,"volume":577,"transactions":9,"vwap":560},"2026-06-18",128100,{"date":579,"open":571,"high":405,"low":571,"close":273,"change":235,"percent_change":236,"volume":580,"transactions":9,"vwap":273},"2026-06-17",10400,{"date":582,"open":583,"high":15,"low":583,"close":405,"change":17,"percent_change":18,"volume":584,"transactions":9,"vwap":405},"2026-06-16",10.397,53000,{"date":586,"open":405,"high":180,"low":587,"close":180,"change":434,"percent_change":143,"volume":588,"transactions":9,"vwap":180},"2026-06-15",10.425,49800,{"date":590,"open":560,"high":180,"low":564,"close":591,"change":182,"percent_change":183,"volume":592,"transactions":9,"vwap":591},"2026-06-12",10.44,206400,{"date":594,"open":560,"high":330,"low":564,"close":571,"change":17,"percent_change":18,"volume":595,"transactions":9,"vwap":571},"2026-06-11",179700,{"date":597,"open":564,"high":16,"low":564,"close":560,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":560},"2026-06-10",-0.007,-0.07,46500,{"date":602,"open":273,"high":405,"low":564,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":603},"2026-06-09",10.437,-0.023,-0.22,14100,{"date":608,"open":273,"high":330,"low":564,"close":330,"change":189,"percent_change":189,"volume":609,"transactions":9,"vwap":330},"2026-06-08",4700,{"date":611,"open":405,"high":405,"low":591,"close":330,"change":17,"percent_change":18,"volume":612,"transactions":9,"vwap":330},"2026-06-05",14900,{"date":614,"open":15,"high":15,"low":273,"close":405,"change":341,"percent_change":342,"volume":615,"transactions":9,"vwap":405},"2026-06-04",221300,{"date":617,"open":591,"high":330,"low":556,"close":591,"change":461,"percent_change":462,"volume":618,"transactions":9,"vwap":591},"2026-06-03",337800,{"date":620,"open":180,"high":15,"low":556,"close":621,"change":499,"percent_change":500,"volume":622,"transactions":9,"vwap":621},"2026-06-02",10.415,72800,{"date":624,"open":556,"high":556,"low":556,"close":556,"change":195,"percent_change":196,"volume":625,"transactions":9,"vwap":556},"2026-06-01",300,{"date":627,"open":560,"high":591,"low":556,"close":621,"change":461,"percent_change":462,"volume":628,"transactions":9,"vwap":621},"2026-05-29",16200,{"date":630,"open":556,"high":591,"low":631,"close":632,"change":17,"percent_change":18,"volume":633,"transactions":9,"vwap":632},"2026-05-28",10.35,10.39,42200,{"date":635,"open":556,"high":564,"low":556,"close":556,"change":189,"percent_change":189,"volume":636,"transactions":9,"vwap":556},"2026-05-27",126400,{"date":638,"open":631,"high":556,"low":631,"close":556,"change":280,"percent_change":281,"volume":639,"transactions":9,"vwap":556},"2026-05-26",900,{"date":641,"open":631,"high":631,"low":631,"close":631,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":631},"2026-05-22",{"date":643,"open":632,"high":632,"low":631,"close":631,"change":204,"percent_change":441,"volume":644,"transactions":9,"vwap":631},"2026-05-21",400,{"date":646,"open":632,"high":556,"low":631,"close":556,"change":204,"percent_change":441,"volume":647,"transactions":9,"vwap":556},"2026-05-20",2600,{"date":649,"open":556,"high":273,"low":632,"close":273,"change":189,"percent_change":189,"volume":647,"transactions":9,"vwap":273},"2026-05-19",{"date":651,"open":631,"high":273,"low":631,"close":273,"change":182,"percent_change":183,"volume":647,"transactions":9,"vwap":273},"2026-05-18",{"date":653,"open":632,"high":560,"low":551,"close":560,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":560},"2026-05-15",0.08,0.77,101100,{"date":658,"open":659,"high":15,"low":659,"close":631,"change":481,"percent_change":660,"volume":661,"transactions":9,"vwap":631},"2026-05-14",10.335,-0.58,5400,{"date":663,"open":565,"high":571,"low":664,"close":564,"change":182,"percent_change":183,"volume":665,"transactions":9,"vwap":564},"2026-05-13",10.371,128200,{"date":667,"open":565,"high":668,"low":669,"close":632,"change":204,"percent_change":441,"volume":670,"transactions":9,"vwap":632},"2026-05-12",10.405,10.31,11500,{"date":672,"open":330,"high":330,"low":631,"close":591,"change":235,"percent_change":236,"volume":673,"transactions":9,"vwap":591},"2026-05-11",20600,{"date":675,"open":556,"high":330,"low":676,"close":330,"change":341,"percent_change":342,"volume":677,"transactions":9,"vwap":330},"2026-05-08",10.385,94700,{"date":679,"open":631,"high":16,"low":631,"close":560,"change":104,"percent_change":366,"volume":680,"transactions":9,"vwap":560},"2026-05-07",133900,{"date":682,"open":683,"high":551,"low":684,"close":551,"change":341,"percent_change":342,"volume":685,"transactions":9,"vwap":551},"2026-05-06",10.33,10.32,23600,{"date":687,"open":688,"high":689,"low":688,"close":689,"change":104,"percent_change":366,"volume":690,"transactions":9,"vwap":689},"2026-05-05",10.26,10.34,28900,{"date":692,"open":693,"high":694,"low":693,"close":694,"change":695,"percent_change":280,"volume":696,"transactions":9,"vwap":694},"2026-05-04",10.27,10.28,0.005,132900,{"date":698,"open":699,"high":700,"low":701,"close":700,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":700},"2026-05-01",10.25,10.275,10.245,0.045,0.44,182000,{"date":706,"open":699,"high":699,"low":707,"close":707,"change":17,"percent_change":18,"volume":708,"transactions":9,"vwap":707},"2026-04-30",10.23,18800,{"date":710,"open":699,"high":699,"low":707,"close":711,"change":17,"percent_change":18,"volume":712,"transactions":9,"vwap":711},"2026-04-29",10.24,24000,{"date":714,"open":688,"high":688,"low":711,"close":699,"change":189,"percent_change":189,"volume":715,"transactions":9,"vwap":699},"2026-04-28",132000,{"date":717,"open":699,"high":688,"low":699,"close":699,"change":17,"percent_change":18,"volume":718,"transactions":9,"vwap":699},"2026-04-27",3100,{"date":720,"open":711,"high":688,"low":711,"close":688,"change":182,"percent_change":721,"volume":722,"transactions":9,"vwap":688},"2026-04-24",0.2,1300,{"date":724,"open":699,"high":688,"low":711,"close":711,"change":235,"percent_change":236,"volume":725,"transactions":9,"vwap":711},"2026-04-23",35400,{"date":727,"open":699,"high":688,"low":699,"close":688,"change":396,"percent_change":397,"volume":625,"transactions":9,"vwap":688},"2026-04-22",{"date":729,"open":688,"high":688,"low":699,"close":699,"change":396,"percent_change":397,"volume":730,"transactions":9,"vwap":699},"2026-04-21",30600,{"date":732,"open":711,"high":711,"low":711,"close":711,"change":17,"percent_change":18,"volume":733,"transactions":9,"vwap":711},"2026-04-20",100,{"date":735,"open":699,"high":699,"low":711,"close":699,"change":396,"percent_change":397,"volume":736,"transactions":9,"vwap":699},"2026-04-17",15200,{"date":738,"open":711,"high":701,"low":711,"close":711,"change":739,"percent_change":227,"volume":740,"transactions":9,"vwap":711},"2026-04-16",-0.008,4400,{"date":742,"open":711,"high":743,"low":711,"close":743,"change":744,"percent_change":654,"volume":745,"transactions":9,"vwap":743},"2026-04-15",10.248,0.008,1100,{"date":747,"open":711,"high":699,"low":711,"close":711,"change":189,"percent_change":189,"volume":748,"transactions":9,"vwap":711},"2026-04-14",700,{"date":750,"open":711,"high":711,"low":711,"close":711,"change":396,"percent_change":397,"volume":751,"transactions":9,"vwap":711},"2026-04-13",8800,{"date":753,"open":707,"high":707,"low":707,"close":707,"change":189,"percent_change":189,"volume":754,"transactions":9,"vwap":707},"2026-04-10",500,{"date":756,"open":707,"high":707,"low":707,"close":707,"change":189,"percent_change":189,"volume":733,"transactions":9,"vwap":707},"2026-04-09",{"date":758,"open":711,"high":711,"low":707,"close":707,"change":189,"percent_change":189,"volume":759,"transactions":9,"vwap":707},"2026-04-08",200,{"date":761,"open":707,"high":707,"low":707,"close":707,"change":189,"percent_change":189,"volume":762,"transactions":9,"vwap":707},"2026-04-07",1800,{"date":764,"open":765,"high":707,"low":765,"close":707,"change":189,"percent_change":189,"volume":766,"transactions":9,"vwap":707},"2026-04-06",10.22,2200,{"date":768,"open":765,"high":707,"low":765,"close":707,"change":396,"percent_change":397,"volume":769,"transactions":9,"vwap":707},"2026-04-02",1200,{"date":771,"open":772,"high":765,"low":772,"close":765,"change":396,"percent_change":397,"volume":625,"transactions":9,"vwap":765},"2026-04-01",10.21,{"date":774,"open":775,"high":772,"low":775,"close":772,"change":396,"percent_change":397,"volume":169,"transactions":9,"vwap":772},"2026-03-31",10.2,{"date":777,"open":778,"high":779,"low":778,"close":775,"change":189,"percent_change":189,"volume":780,"transactions":9,"vwap":775},"2026-03-30",10.19,10.202,50000,{"date":782,"open":775,"high":775,"low":775,"close":775,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":775},"2026-03-27",{"date":784,"open":778,"high":775,"low":778,"close":775,"change":189,"percent_change":189,"volume":785,"transactions":9,"vwap":775},"2026-03-26",28700,{"date":787,"open":778,"high":775,"low":788,"close":775,"change":396,"percent_change":397,"volume":789,"transactions":9,"vwap":775},"2026-03-25",10.18,25000,{"date":791,"open":788,"high":778,"low":788,"close":778,"change":189,"percent_change":189,"volume":792,"transactions":9,"vwap":778},"2026-03-24",6600,{"date":794,"open":788,"high":778,"low":788,"close":778,"change":189,"percent_change":189,"volume":795,"transactions":9,"vwap":778},"2026-03-23",20900,{"date":797,"open":788,"high":778,"low":798,"close":778,"change":396,"percent_change":397,"volume":799,"transactions":9,"vwap":778},"2026-03-20",10.17,43500,{"date":801,"open":788,"high":788,"low":798,"close":788,"change":189,"percent_change":189,"volume":802,"transactions":9,"vwap":788},"2026-03-19",22300,{"date":804,"open":805,"high":805,"low":788,"close":788,"change":189,"percent_change":189,"volume":806,"transactions":9,"vwap":788},"2026-03-18",10.185,27500,{"date":808,"open":778,"high":778,"low":788,"close":788,"change":189,"percent_change":189,"volume":809,"transactions":9,"vwap":788},"2026-03-17",101600,{"date":811,"open":788,"high":805,"low":788,"close":788,"change":189,"percent_change":189,"volume":812,"transactions":9,"vwap":788},"2026-03-16",71400,{"date":814,"open":778,"high":778,"low":788,"close":788,"change":396,"percent_change":397,"volume":815,"transactions":9,"vwap":788},"2026-03-13",23800,{"date":817,"open":798,"high":788,"low":818,"close":798,"change":189,"percent_change":189,"volume":819,"transactions":9,"vwap":798},"2026-03-12",10.16,72700,{"date":821,"open":788,"high":788,"low":798,"close":798,"change":17,"percent_change":18,"volume":822,"transactions":9,"vwap":798},"2026-03-11",78400,{"date":824,"open":788,"high":825,"low":818,"close":788,"change":189,"percent_change":189,"volume":826,"transactions":9,"vwap":788},"2026-03-10",10.184,48400,{"date":828,"open":829,"high":829,"low":818,"close":788,"change":204,"percent_change":830,"volume":831,"transactions":9,"vwap":788},"2026-03-09",10.29,-0.49,65500,{"date":833,"open":788,"high":707,"low":834,"close":707,"change":341,"percent_change":342,"volume":835,"transactions":9,"vwap":707},"2026-03-06",10.15,70000,{"date":837,"open":788,"high":775,"low":798,"close":775,"change":396,"percent_change":397,"volume":838,"transactions":9,"vwap":775},"2026-03-05",143400,{"date":840,"open":778,"high":778,"low":788,"close":778,"change":17,"percent_change":18,"volume":841,"transactions":9,"vwap":778},"2026-03-04",363500,{"date":843,"open":798,"high":772,"low":798,"close":775,"change":182,"percent_change":721,"volume":844,"transactions":9,"vwap":775},"2026-03-03",71800,{"date":846,"open":788,"high":788,"low":834,"close":788,"change":195,"percent_change":847,"volume":848,"transactions":9,"vwap":788},"2026-03-02",-0.15,36800,{"date":850,"open":798,"high":851,"low":818,"close":851,"change":499,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-02-27",10.195,0.15,67400,{"date":855,"open":798,"high":788,"low":818,"close":788,"change":396,"percent_change":397,"volume":856,"transactions":9,"vwap":788},"2026-02-26",54300,{"date":858,"open":818,"high":798,"low":834,"close":798,"change":189,"percent_change":189,"volume":859,"transactions":9,"vwap":798},"2026-02-25",131200,{"date":861,"open":834,"high":798,"low":834,"close":798,"change":396,"percent_change":397,"volume":862,"transactions":9,"vwap":798},"2026-02-24",107300,{"date":864,"open":834,"high":818,"low":865,"close":818,"change":396,"percent_change":397,"volume":866,"transactions":9,"vwap":818},"2026-02-23",10.14,34000,{"date":868,"open":798,"high":798,"low":834,"close":834,"change":17,"percent_change":18,"volume":869,"transactions":9,"vwap":834},"2026-02-20",23900,{"date":871,"open":818,"high":818,"low":834,"close":818,"change":17,"percent_change":18,"volume":872,"transactions":9,"vwap":818},"2026-02-19",51400,{"date":874,"open":798,"high":798,"low":834,"close":798,"change":17,"percent_change":18,"volume":875,"transactions":9,"vwap":798},"2026-02-18",31000,{"date":877,"open":775,"high":775,"low":798,"close":788,"change":17,"percent_change":18,"volume":878,"transactions":9,"vwap":788},"2026-02-17",32900,{"date":880,"open":775,"high":775,"low":788,"close":778,"change":17,"percent_change":18,"volume":881,"transactions":9,"vwap":778},"2026-02-13",33300,{"date":883,"open":699,"high":699,"low":788,"close":775,"change":481,"percent_change":660,"volume":725,"transactions":9,"vwap":775},"2026-02-12",{"date":885,"open":688,"high":693,"low":688,"close":688,"change":182,"percent_change":721,"volume":886,"transactions":9,"vwap":688},"2026-02-11",557000,{"date":888,"open":772,"high":711,"low":775,"close":711,"change":182,"percent_change":721,"volume":889,"transactions":9,"vwap":711},"2026-02-10",11400,{"date":891,"open":765,"high":765,"low":765,"close":765,"change":566,"percent_change":892,"volume":722,"transactions":9,"vwap":765},"2026-02-09",-0.39,{"date":894,"open":688,"high":688,"low":688,"close":688,"change":189,"percent_change":189,"volume":762,"transactions":9,"vwap":688},"2026-02-06",{"date":896,"open":765,"high":688,"low":765,"close":688,"change":396,"percent_change":397,"volume":897,"transactions":9,"vwap":688},"2026-02-05",57700,{"date":899,"open":699,"high":699,"low":699,"close":699,"change":189,"percent_change":189,"volume":900,"transactions":9,"vwap":699},"2026-02-04",25500,{"date":902,"open":707,"high":829,"low":765,"close":699,"change":341,"percent_change":342,"volume":903,"transactions":9,"vwap":699},"2026-02-03",1045900,{"date":905,"open":707,"high":707,"low":765,"close":765,"change":17,"percent_change":18,"volume":906,"transactions":9,"vwap":765},"2026-02-02",29500,{"date":908,"open":829,"high":909,"low":707,"close":707,"change":189,"percent_change":189,"volume":910,"transactions":9,"vwap":707},"2026-01-30",10.3,10600,{"date":912,"open":707,"high":707,"low":707,"close":707,"change":913,"percent_change":914,"volume":639,"transactions":9,"vwap":707},"2026-01-29",-0.056,-0.54,{"date":916,"open":707,"high":909,"low":707,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-01-28",10.286,0.056,0.55,26900,{"date":922,"open":707,"high":707,"low":707,"close":707,"change":189,"percent_change":189,"volume":625,"transactions":9,"vwap":707},"2026-01-27",{"date":924,"open":707,"high":707,"low":707,"close":707,"change":189,"percent_change":189,"volume":925,"transactions":9,"vwap":707},"2026-01-26",3400,{"date":927,"open":707,"high":707,"low":707,"close":707,"change":266,"percent_change":552,"volume":928,"transactions":9,"vwap":707},"2026-01-23",800,{"date":930,"open":694,"high":694,"low":688,"close":688,"change":189,"percent_change":189,"volume":748,"transactions":9,"vwap":688},"2026-01-22",{"date":932,"open":765,"high":688,"low":765,"close":688,"change":266,"percent_change":552,"volume":754,"transactions":9,"vwap":688},"2026-01-21",{"date":934,"open":829,"high":829,"low":765,"close":829,"change":189,"percent_change":189,"volume":639,"transactions":9,"vwap":829},"2026-01-20",{"date":936,"open":765,"high":829,"low":765,"close":829,"change":189,"percent_change":189,"volume":937,"transactions":9,"vwap":829},"2026-01-16",5500,{"date":939,"open":699,"high":829,"low":699,"close":829,"change":434,"percent_change":940,"volume":941,"transactions":9,"vwap":829},"2026-01-15",0.39,250300,{"date":943,"open":765,"high":699,"low":765,"close":699,"change":396,"percent_change":397,"volume":944,"transactions":9,"vwap":699},"2026-01-14",5700,{"date":946,"open":711,"high":711,"low":711,"close":711,"change":396,"percent_change":397,"volume":644,"transactions":9,"vwap":711},"2026-01-13",{"date":948,"open":699,"high":699,"low":707,"close":707,"change":182,"percent_change":721,"volume":949,"transactions":9,"vwap":707},"2026-01-12",15400,{"date":951,"open":765,"high":952,"low":772,"close":772,"change":17,"percent_change":18,"volume":953,"transactions":9,"vwap":772},"2026-01-09",10.224,90700,{"date":955,"open":765,"high":765,"low":765,"close":765,"change":189,"percent_change":189,"volume":956,"transactions":9,"vwap":765},"2026-01-08",60900,{"date":958,"open":707,"high":959,"low":765,"close":765,"change":189,"percent_change":189,"volume":960,"transactions":9,"vwap":765},"2026-01-07",10.239,21300,{"date":962,"open":765,"high":765,"low":765,"close":765,"change":189,"percent_change":189,"volume":963,"transactions":9,"vwap":765},"2026-01-06",12600,{"date":965,"open":765,"high":765,"low":765,"close":765,"change":189,"percent_change":189,"volume":625,"transactions":9,"vwap":765},"2026-01-05",{"date":967,"open":699,"high":699,"low":765,"close":765,"change":396,"percent_change":397,"volume":925,"transactions":9,"vwap":765},"2026-01-02",{"date":969,"open":970,"high":971,"low":775,"close":772,"change":17,"percent_change":18,"volume":972,"transactions":9,"vwap":772},"2025-12-31",10.201,10.215,12200,{"date":974,"open":765,"high":765,"low":765,"close":765,"change":266,"percent_change":552,"volume":975,"transactions":9,"vwap":765},"2025-12-30",8300,{"date":977,"open":775,"high":699,"low":775,"close":699,"change":189,"percent_change":189,"volume":553,"transactions":9,"vwap":699},"2025-12-29",{"date":979,"open":775,"high":699,"low":775,"close":699,"change":434,"percent_change":940,"volume":748,"transactions":9,"vwap":699},"2025-12-26",{"date":981,"open":772,"high":772,"low":772,"close":772,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":772},"2025-12-24",{"date":983,"open":775,"high":772,"low":775,"close":772,"change":17,"percent_change":18,"volume":928,"transactions":9,"vwap":772},"2025-12-23",{"date":985,"open":688,"high":688,"low":765,"close":765,"change":566,"percent_change":892,"volume":972,"transactions":9,"vwap":765},"2025-12-22",{"date":987,"open":688,"high":829,"low":688,"close":688,"change":235,"percent_change":236,"volume":988,"transactions":9,"vwap":688},"2025-12-19",5100,{"date":990,"open":694,"high":829,"low":688,"close":694,"change":654,"percent_change":128,"volume":991,"transactions":9,"vwap":694},"2025-12-18",888000,{"date":993,"open":711,"high":711,"low":775,"close":775,"change":566,"percent_change":892,"volume":994,"transactions":9,"vwap":775},"2025-12-17",9200,{"date":996,"open":711,"high":688,"low":711,"close":711,"change":189,"percent_change":189,"volume":745,"transactions":9,"vwap":711},"2025-12-16",{"date":998,"open":829,"high":829,"low":711,"close":711,"change":189,"percent_change":189,"volume":999,"transactions":9,"vwap":711},"2025-12-15",8500,{"date":1001,"open":693,"high":693,"low":711,"close":711,"change":235,"percent_change":236,"volume":1002,"transactions":9,"vwap":711},"2025-12-12",39500,{"date":1004,"open":688,"high":693,"low":688,"close":688,"change":189,"percent_change":189,"volume":718,"transactions":9,"vwap":688},"2025-12-11",{"date":1006,"open":699,"high":829,"low":699,"close":688,"change":189,"percent_change":189,"volume":1007,"transactions":9,"vwap":688},"2025-12-10",27000,{"date":1009,"open":829,"high":829,"low":699,"close":688,"change":17,"percent_change":18,"volume":1010,"transactions":9,"vwap":688},"2025-12-09",19300,{"date":1012,"open":694,"high":694,"low":699,"close":693,"change":189,"percent_change":189,"volume":1013,"transactions":9,"vwap":693},"2025-12-08",17700,{"date":1015,"open":909,"high":909,"low":688,"close":693,"change":17,"percent_change":18,"volume":795,"transactions":9,"vwap":693},"2025-12-05",{"date":1017,"open":829,"high":909,"low":694,"close":694,"change":189,"percent_change":189,"volume":1018,"transactions":9,"vwap":694},"2025-12-04",85400,{"date":1020,"open":694,"high":909,"low":699,"close":694,"change":235,"percent_change":236,"volume":1021,"transactions":9,"vwap":694},"2025-12-03",27900,{"date":1023,"open":684,"high":683,"low":694,"close":909,"change":396,"percent_change":397,"volume":1024,"transactions":9,"vwap":909},"2025-12-02",19200,{"date":1026,"open":631,"high":631,"low":829,"close":829,"change":266,"percent_change":552,"volume":1027,"transactions":9,"vwap":829},"2025-12-01",126300,{"date":1029,"open":551,"high":560,"low":684,"close":684,"change":396,"percent_change":397,"volume":1030,"transactions":9,"vwap":684},"2025-11-28",56900,{"date":1032,"open":683,"high":689,"low":909,"close":669,"change":235,"percent_change":236,"volume":1033,"transactions":9,"vwap":669},"2025-11-26",65000,{"date":1035,"open":909,"high":1036,"low":909,"close":683,"change":341,"percent_change":342,"volume":1037,"transactions":9,"vwap":683},"2025-11-25",10.339,166600,{"date":1039,"open":683,"high":689,"low":694,"close":909,"change":695,"percent_change":280,"volume":1040,"transactions":9,"vwap":909},"2025-11-24",221100,{"date":1042,"open":683,"high":683,"low":1043,"close":1043,"change":203,"percent_change":204,"volume":1044,"transactions":9,"vwap":1043},"2025-11-21",10.295,37200,{"date":1046,"open":693,"high":689,"low":693,"close":909,"change":189,"percent_change":189,"volume":1047,"transactions":9,"vwap":909},"2025-11-20",966900,{"date":1049,"open":560,"high":591,"low":693,"close":909,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":909},"2025-11-19",0.17,1.68,4174300,{"date":1054,"open":1055,"high":1056,"low":1055,"close":1056,"change":499,"percent_change":852,"volume":900,"transactions":9,"vwap":1056},"2025-11-18",10.11,10.13,{"date":1058,"open":1059,"high":1059,"low":1055,"close":1060,"change":189,"percent_change":189,"volume":1061,"transactions":9,"vwap":1060},"2025-11-17",10.12,10.115,10700,{"date":1063,"open":1056,"high":1064,"low":1060,"close":1060,"change":203,"percent_change":204,"volume":1065,"transactions":9,"vwap":1060},"2025-11-14",10.135,21600,{"date":1067,"open":1059,"high":1059,"low":1059,"close":1059,"change":189,"percent_change":189,"volume":1068,"transactions":9,"vwap":1059},"2025-11-13",89200,{"date":1070,"open":1059,"high":1059,"low":1059,"close":1059,"change":189,"percent_change":189,"volume":625,"transactions":9,"vwap":1059},"2025-11-12",{"date":1072,"open":1059,"high":1073,"low":1060,"close":1059,"change":396,"percent_change":397,"volume":1074,"transactions":9,"vwap":1059},"2025-11-11",10.125,240700,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1055,"change":434,"percent_change":123,"volume":1080,"transactions":9,"vwap":1055},"2025-11-10",10.09,10.116,10.085,60100,{"date":1082,"open":1083,"high":1083,"low":1083,"close":1083,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":1083},"2025-11-07",10.07,{"date":1085,"open":1083,"high":1083,"low":1083,"close":1083,"change":17,"percent_change":18,"volume":759,"transactions":9,"vwap":1083},"2025-11-06",{"date":1087,"open":1088,"high":1088,"low":1083,"close":1088,"change":396,"percent_change":397,"volume":1089,"transactions":9,"vwap":1088},"2025-11-05",10.08,135000,{"date":1091,"open":1083,"high":1083,"low":1083,"close":1083,"change":189,"percent_change":189,"volume":1092,"transactions":9,"vwap":1083},"2025-11-04",11800,{"date":1094,"open":1083,"high":1083,"low":1083,"close":1083,"change":396,"percent_change":397,"volume":759,"transactions":9,"vwap":1083},"2025-11-03",{"date":1096,"open":1097,"high":1098,"low":1097,"close":1097,"change":189,"percent_change":189,"volume":812,"transactions":9,"vwap":1097},"2025-10-31",10.06,10.065,{"date":1100,"open":1101,"high":1097,"low":1101,"close":1097,"change":695,"percent_change":280,"volume":806,"transactions":9,"vwap":1097},"2025-10-30",10.055,{"date":1103,"open":1104,"high":1101,"low":1104,"close":1101,"change":499,"percent_change":852,"volume":1105,"transactions":9,"vwap":1101},"2025-10-29",10.04,31200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1104,"change":396,"percent_change":397,"volume":1111,"transactions":9,"vwap":1104},"2025-10-28",10.01,10.045,10.0010004,34200,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":235,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2025-10-27",10.03,-0.2,100100,{"date":1118,"open":1119,"high":1119,"low":1119,"close":1119,"change":189,"percent_change":189,"volume":1120,"transactions":9,"vwap":1119},"2025-10-24",10.05,7700,{"date":1122,"open":1119,"high":1119,"low":1119,"close":1119,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":1119},"2025-10-23",{"date":1124,"open":1119,"high":1101,"low":1119,"close":1119,"change":189,"percent_change":189,"volume":1125,"transactions":9,"vwap":1119},"2025-10-22",5800,{"date":1127,"open":1128,"high":1119,"low":1128,"close":1119,"change":396,"percent_change":397,"volume":1129,"transactions":9,"vwap":1119},"2025-10-21",10.033,68900,{"date":1131,"open":1104,"high":1104,"low":1104,"close":1104,"change":396,"percent_change":397,"volume":1132,"transactions":9,"vwap":1104},"2025-10-20",600,{"date":1134,"open":1114,"high":1114,"low":1114,"close":1114,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":1114},"2025-10-17",{"date":1136,"open":1114,"high":1114,"low":1114,"close":1114,"change":189,"percent_change":189,"volume":1137,"transactions":9,"vwap":1114},"2025-10-16",2100,{"date":1139,"open":1104,"high":1109,"low":1140,"close":1114,"change":17,"percent_change":18,"volume":1141,"transactions":9,"vwap":1114},"2025-10-15",10,45800,{"date":1143,"open":1144,"high":1104,"low":1144,"close":1104,"change":341,"percent_change":1145,"volume":1137,"transactions":9,"vwap":1104},"2025-10-14",10.02,0.3,{"date":1147,"open":1108,"high":1108,"low":1140,"close":1108,"change":396,"percent_change":397,"volume":988,"transactions":9,"vwap":1108},"2025-10-13",{"date":1149,"open":1140,"high":1140,"low":1140,"close":1140,"change":235,"percent_change":1115,"volume":1150,"transactions":9,"vwap":1140},"2025-10-10",6300,{"date":1152,"open":1140,"high":1097,"low":1140,"close":1144,"change":182,"percent_change":721,"volume":1153,"transactions":9,"vwap":1144},"2025-10-09",17000,{"date":1155,"open":1140,"high":1140,"low":1140,"close":1140,"change":235,"percent_change":1115,"volume":1156,"transactions":9,"vwap":1140},"2025-10-08",195200,{"date":1158,"open":1140,"high":1144,"low":1140,"close":1144,"change":182,"percent_change":721,"volume":1159,"transactions":9,"vwap":1144},"2025-10-07",9400,{"date":1161,"open":1140,"high":1140,"low":1140,"close":1140,"change":189,"percent_change":189,"volume":1162,"transactions":9,"vwap":1140},"2025-10-06",5000,{"date":1164,"open":1140,"high":1140,"low":23,"close":1140,"change":1165,"percent_change":1166,"volume":501,"transactions":9,"vwap":1140},"2025-10-03",0.011,0.11,{"date":1168,"open":1140,"high":1140,"low":1169,"close":1169,"change":1170,"percent_change":475,"volume":661,"transactions":9,"vwap":1169},"2025-10-02",9.989,-0.011,{"date":1172,"open":1140,"high":1140,"low":1140,"close":1140,"change":695,"percent_change":280,"volume":759,"transactions":9,"vwap":1140},"2025-10-01",{"date":1174,"open":1140,"high":1140,"low":1175,"close":1175,"change":203,"percent_change":204,"volume":1132,"transactions":9,"vwap":1175},"2025-09-30",9.995,{"date":1177,"open":1140,"high":1140,"low":1140,"close":1140,"change":189,"percent_change":189,"volume":169,"transactions":9,"vwap":1140},"2025-09-29",{"date":1179,"open":1140,"high":1140,"low":1140,"close":1140,"change":189,"percent_change":189,"volume":1132,"transactions":9,"vwap":1140},"2025-09-26",{"date":1181,"open":1140,"high":1140,"low":1140,"close":1140,"change":695,"percent_change":280,"volume":644,"transactions":9,"vwap":1140},"2025-09-25",{"date":1183,"open":23,"high":1175,"low":1169,"close":1175,"change":695,"percent_change":280,"volume":633,"transactions":9,"vwap":1175},"2025-09-24",{"date":1185,"open":23,"high":23,"low":1169,"close":23,"change":189,"percent_change":189,"volume":1186,"transactions":9,"vwap":23},"2025-09-23",38000,{"date":1188,"open":23,"high":23,"low":23,"close":23,"change":396,"percent_change":397,"volume":759,"transactions":9,"vwap":23},"2025-09-22",{"date":1190,"open":1191,"high":1192,"low":1191,"close":1192,"change":189,"percent_change":189,"volume":1193,"transactions":9,"vwap":1192},"2025-09-19",9.97,9.98,51100,{"date":1195,"open":23,"high":23,"low":1192,"close":1192,"change":17,"percent_change":18,"volume":754,"transactions":9,"vwap":1192},"2025-09-18",{"date":1197,"open":23,"high":23,"low":23,"close":23,"change":189,"percent_change":189,"volume":1132,"transactions":9,"vwap":23},"2025-09-17",{"date":1199,"open":23,"high":23,"low":1192,"close":23,"change":189,"percent_change":189,"volume":1132,"transactions":9,"vwap":23},"2025-09-16",{"date":1201,"open":23,"high":23,"low":1192,"close":23,"change":189,"percent_change":189,"volume":1202,"transactions":9,"vwap":23},"2025-09-15",80000,{"date":1204,"open":23,"high":23,"low":23,"close":23,"change":182,"percent_change":721,"volume":1205,"transactions":9,"vwap":23},"2025-09-12",4000,{"date":1207,"open":1191,"high":1191,"low":1191,"close":1191,"change":189,"percent_change":189,"volume":1208,"transactions":9,"vwap":1191},"2025-09-11",100000,{"date":1210,"open":1191,"high":1191,"low":1191,"close":1191,"change":17,"percent_change":18,"volume":769,"transactions":9,"vwap":1191},"2025-09-10",{"date":1212,"open":1191,"high":23,"low":1213,"close":1192,"change":695,"percent_change":280,"volume":1214,"transactions":9,"vwap":1192},"2025-09-09",9.96,664400,{"date":1216,"open":1192,"high":1192,"low":1217,"close":1217,"change":203,"percent_change":204,"volume":1218,"transactions":9,"vwap":1217},"2025-09-08",9.975,5900,{"date":1220,"open":1213,"high":1192,"low":1213,"close":1192,"change":182,"percent_change":721,"volume":1221,"transactions":9,"vwap":1192},"2025-09-05",69800,{"date":1223,"open":1213,"high":1213,"low":1213,"close":1213,"change":1224,"percent_change":518,"volume":1225,"transactions":9,"vwap":1213},"2025-09-04",0.009,86600,{"date":1227,"open":1228,"high":1228,"low":1228,"close":1228,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":1228},"2025-09-03",9.951,{"date":1230,"open":1213,"high":1213,"low":1228,"close":1228,"change":1231,"percent_change":396,"volume":661,"transactions":9,"vwap":1228},"2025-09-02",0.001,{"date":1233,"open":1234,"high":1235,"low":171,"close":171,"change":17,"percent_change":18,"volume":1236,"transactions":9,"vwap":171},"2025-08-29",9.953,9.955,2800,{"date":1238,"open":1213,"high":1213,"low":1213,"close":1213,"change":189,"percent_change":189,"volume":1239,"transactions":9,"vwap":1213},"2025-08-28",3800,{"date":1241,"open":1191,"high":1191,"low":1213,"close":1213,"change":203,"percent_change":204,"volume":1242,"transactions":9,"vwap":1213},"2025-08-27",6700,{"date":1244,"open":1191,"high":1245,"low":1213,"close":1246,"change":203,"percent_change":204,"volume":1247,"transactions":9,"vwap":1246},"2025-08-26",9.974,9.965,108700,{"date":1249,"open":1192,"high":1250,"low":1191,"close":1191,"change":17,"percent_change":18,"volume":1251,"transactions":9,"vwap":1191},"2025-08-25",9.985,54700,{"date":1253,"open":1192,"high":23,"low":1192,"close":1192,"change":17,"percent_change":18,"volume":1254,"transactions":9,"vwap":1192},"2025-08-22",79000,{"date":1256,"open":1169,"high":1257,"low":1250,"close":23,"change":189,"percent_change":189,"volume":1258,"transactions":9,"vwap":23},"2025-08-21",10.0050001,136700,{"date":1260,"open":23,"high":23,"low":23,"close":23,"change":17,"percent_change":18,"volume":1261,"transactions":9,"vwap":23},"2025-08-20",47000,{"date":1263,"open":1140,"high":1140,"low":23,"close":1140,"change":341,"percent_change":1145,"volume":1264,"transactions":9,"vwap":1140},"2025-08-19",1700,{"date":1266,"open":1140,"high":1140,"low":1191,"close":1191,"change":203,"percent_change":204,"volume":975,"transactions":9,"vwap":1191},"2025-08-18",{"date":1268,"open":1217,"high":1217,"low":1217,"close":1217,"change":695,"percent_change":280,"volume":975,"transactions":9,"vwap":1217},"2025-08-15",{"date":1270,"open":1191,"high":1192,"low":1191,"close":1191,"change":189,"percent_change":189,"volume":1271,"transactions":9,"vwap":1191},"2025-08-14",130400,{"date":1273,"open":1192,"high":1192,"low":1191,"close":1191,"change":203,"percent_change":204,"volume":1274,"transactions":9,"vwap":1191},"2025-08-13",332000,{"date":1276,"open":1192,"high":1192,"low":1191,"close":1217,"change":189,"percent_change":189,"volume":1277,"transactions":9,"vwap":1217},"2025-08-12",134300,{"date":1279,"open":1191,"high":1217,"low":1191,"close":1217,"change":396,"percent_change":397,"volume":1280,"transactions":9,"vwap":1217},"2025-08-11",580000,{"date":1282,"open":1213,"high":1246,"low":1213,"close":1246,"change":695,"percent_change":280,"volume":1283,"transactions":9,"vwap":1246},"2025-08-08",359800,{"date":1285,"open":1191,"high":1191,"low":1213,"close":1213,"change":189,"percent_change":189,"volume":1286,"transactions":9,"vwap":1213},"2025-08-07",42300,{"date":1288,"open":1213,"high":1246,"low":1213,"close":1213,"change":203,"percent_change":204,"volume":1289,"transactions":9,"vwap":1213},"2025-08-06",735200,{"date":1291,"open":1292,"high":1293,"low":1235,"close":1246,"change":499,"percent_change":852,"volume":1294,"transactions":9,"vwap":1246},"2025-08-05",9.966,9.967,806800,{"date":175,"open":1104,"high":1104,"low":171,"close":171,"change":244,"percent_change":1296,"volume":1297,"transactions":9,"vwap":171},-0.9,73200]