[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCAR":3,"homepage-market-summary":30,"stock-historical-BCAR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BCAR","2026-08-27",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"D. Boral ARC Acquisition I Corp. Class A Ordinary Shares","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","D Boral ARC Acquisition I Corp is a blank check company.","2","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.72,5.7,5.9,3.99,5.74,-1.02,-17.77,527478.282388,16030,5.4688,11.17,432293.68413422565,10.2,257,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":39,"sparkline":69,"date":41},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":41},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":41},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":41},"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":41},"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":180},1000,{"period_high":26,"period_low":19,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},401654,103224972.614335,-52.42,"2025-08-20",[181,182,192,201,211,222,233,242,251,260,271,280,290,301,312,321,330,339,350,360,371,379,388,399,410,417,424,429,434,438,441,449,453,460,464,471,476,480,485,493,500,507,511,515,518,524,531,537,543,548,555,562,571,575,578,582,588,594,600,609,614,619,626,633,637,641,644,647,651,656,659,663,670,676,679,684,689,694,697,701,706,712,718,723,726,730,733,739,746,751,755,759,764,768,772,778,785,790,793,797,800,804,807,811,814,818,822,826,829,832,835,839,842,846,849,854,857,861,864,867,869,872,875,878,881,884,889,892,895,898,901,904,907,910,913,916,919,923,928,932,936,940,943,946,949,954,957,960,964,967,970,974,979,985,988,993,997,1001,1006,1010,1015,1019,1022,1026,1030,1034,1037,1040,1043,1046,1050,1055,1058,1060,1066,1071,1075,1078,1081,1084,1088,1091,1096,1099,1102,1105,1108,1111,1114,1117,1120,1123,1127,1129,1133,1136,1139,1142,1145,1148,1151,1154,1157,1160,1162,1164,1167,1170,1174,1178,1181,1184,1187,1190,1193,1196,1198,1201,1204,1207,1211,1219,1222,1226,1230,1233,1236,1241,1245,1248,1251,1254,1257,1261,1265,1269,1272,1276,1279,1282,1285,1288,1291,1294,1299,1304,1306,1310,1314,1317,1320,1323,1326,1329,1332,1334,1337],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-08-26",5.75,6.035,5.54,0.26,4.74,212402.2523,7476,5.8088,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":74,"volume":198,"transactions":199,"vwap":200},"2026-08-25",5.77,6.485,5.48,-0.06,178476.697162,1248,6.048,{"date":202,"open":203,"high":204,"low":205,"close":186,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-08-24",5.59,5.905,5.49,-0.13,-2.29,64533.336928,491,5.6906,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-08-21",5.33,5.71,5.29,5.67,0.51,9.88,94022.190481,943,5.5193,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-08-20",5.6,5.7438,4.9,5.16,-0.33,-6.01,91716.895253,594,5.4317,{"date":234,"open":235,"high":224,"low":236,"close":205,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-08-19",5.32,5.25,0.16,3,28334.56424,317,5.4993,{"date":243,"open":244,"high":184,"low":245,"close":213,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-08-18",5.52,5.14,-0.49,-8.42,53519.659278,377,5.419,{"date":252,"open":253,"high":253,"low":254,"close":255,"change":113,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-08-17",5.99,5.55,5.82,-0.17,68153.823491,499,5.7234,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-08-14",6.09,6.24,5.64,5.83,-0.23,-3.8,80302.544644,707,5.9068,{"date":272,"open":245,"high":273,"low":245,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-13",6.45,6.06,0.56,10.18,241259.530469,1607,6.0342,{"date":281,"open":282,"high":283,"low":284,"close":283,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-12",5.05,5.5,4.82,0.64,13.17,199664.218357,1614,5.2195,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-11",4.98,5.21,4.7,4.86,-0.18,-3.57,45751.492258,498,4.8943,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-10",4.87,6.74,4.55,5.04,0.42,9.09,525520.075622,5409,5.5949,{"date":313,"open":314,"high":303,"low":315,"close":316,"change":206,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-07",4.84,4.3,4.62,-2.74,21204.076197,770,4.5168,{"date":322,"open":323,"high":303,"low":324,"close":325,"change":153,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-06",4.54,4.4,4.75,7.95,42802.291751,843,4.6477,{"date":331,"open":332,"high":284,"low":333,"close":324,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-05",4.61,4.15,-0.1,-2.22,57485.525618,1381,4.4198,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-08-04",4.94,5.0604,4.285,4.5,-0.07,-1.53,242043.870148,3070,4.5437,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-03",5.07,4.175,4.57,-0.51,-10.04,127724.784791,918,4.5822,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-07-31",4.92,5.125,4.68,5.08,0.21,4.31,75091.275365,823,4.9145,{"date":372,"open":344,"high":235,"low":373,"close":303,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-07-30",4,0.71,17.07,200515.356804,1467,4.6118,{"date":380,"open":244,"high":381,"low":333,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-07-29",6.51,4.16,-1.5,-26.5,111669.960329,1022,5.2451,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-07-28",7.77,7.8568,5.63,5.66,-2.13,-27.34,283756.585059,2042,6.3166,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-07-27",10.1,10.175,7.51,7.79,-2.56,-24.73,333267.492589,2129,8.3633,{"date":411,"open":412,"high":413,"low":401,"close":412,"change":113,"percent_change":334,"volume":414,"transactions":415,"vwap":416},"2026-07-24",10.35,10.37,1414726.060735,3086,10.2982,{"date":418,"open":419,"high":413,"low":412,"close":419,"change":420,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-07-23",10.36,0,1868304.223835,2828,10.3602,{"date":425,"open":412,"high":413,"low":412,"close":419,"change":420,"percent_change":420,"volume":426,"transactions":427,"vwap":428},"2026-07-22",769688.4434,1662,10.361,{"date":430,"open":413,"high":413,"low":419,"close":419,"change":420,"percent_change":420,"volume":431,"transactions":432,"vwap":433},"2026-07-21",708224.3489,1868,10.3608,{"date":435,"open":419,"high":413,"low":419,"close":419,"change":420,"percent_change":420,"volume":436,"transactions":437,"vwap":428},"2026-07-20",744932.755943,1316,{"date":439,"open":412,"high":413,"low":412,"close":419,"change":113,"percent_change":334,"volume":440,"transactions":9,"vwap":419},"2026-07-17",519800,{"date":442,"open":443,"high":444,"low":445,"close":413,"change":446,"percent_change":447,"volume":448,"transactions":9,"vwap":413},"2026-07-16",10.38,10.396,10.355,-0.02,-0.19,1040700,{"date":450,"open":443,"high":451,"low":412,"close":451,"change":113,"percent_change":334,"volume":452,"transactions":9,"vwap":451},"2026-07-15",10.39,2506800,{"date":454,"open":455,"high":455,"low":451,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":9,"vwap":456},"2026-07-14",10.41,10.4,0.01,0.1,383700,{"date":461,"open":451,"high":462,"low":451,"close":451,"change":113,"percent_change":334,"volume":463,"transactions":9,"vwap":451},"2026-07-13",10.42,371900,{"date":465,"open":466,"high":467,"low":451,"close":456,"change":468,"percent_change":469,"volume":470,"transactions":9,"vwap":456},"2026-07-10",10.43,10.44,-0.03,-0.29,274700,{"date":472,"open":455,"high":467,"low":456,"close":466,"change":473,"percent_change":474,"volume":475,"transactions":9,"vwap":466},"2026-07-09",0.02,0.19,1208900,{"date":477,"open":462,"high":467,"low":478,"close":455,"change":468,"percent_change":469,"volume":479,"transactions":9,"vwap":455},"2026-07-08",10.395,337400,{"date":481,"open":482,"high":483,"low":466,"close":467,"change":468,"percent_change":469,"volume":484,"transactions":9,"vwap":467},"2026-07-07",10.47,10.505,420500,{"date":486,"open":487,"high":488,"low":489,"close":482,"change":490,"percent_change":491,"volume":492,"transactions":9,"vwap":482},"2026-07-06",10.51,10.52,10.45,-0.04,-0.38,237200,{"date":494,"open":495,"high":496,"low":482,"close":487,"change":497,"percent_change":498,"volume":499,"transactions":9,"vwap":487},"2026-07-02",10.48,10.61,0.05,0.48,884200,{"date":501,"open":467,"high":502,"low":455,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":9,"vwap":503},"2026-07-01",10.56,10.46,0.03,0.29,753600,{"date":508,"open":455,"high":509,"low":456,"close":466,"change":473,"percent_change":474,"volume":510,"transactions":9,"vwap":466},"2026-06-30",10.49,431100,{"date":512,"open":462,"high":513,"low":413,"close":455,"change":473,"percent_change":474,"volume":514,"transactions":9,"vwap":455},"2026-06-29",10.435,183500,{"date":516,"open":456,"high":467,"low":451,"close":451,"change":113,"percent_change":334,"volume":517,"transactions":9,"vwap":451},"2026-06-26",371200,{"date":519,"open":520,"high":521,"low":412,"close":456,"change":206,"percent_change":522,"volume":523,"transactions":9,"vwap":456},"2026-06-25",10.5,10.53,-1.23,814300,{"date":525,"open":526,"high":527,"low":462,"close":521,"change":528,"percent_change":529,"volume":530,"transactions":9,"vwap":521},"2026-06-24",10.55,10.57,-0.05,-0.47,203300,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":420,"percent_change":420,"volume":536,"transactions":9,"vwap":535},"2026-06-23",10.6,10.535,10.58,165700,{"date":538,"open":539,"high":540,"low":526,"close":535,"change":504,"percent_change":541,"volume":542,"transactions":9,"vwap":535},"2026-06-22",10.62,10.63,0.28,231900,{"date":544,"open":496,"high":545,"low":526,"close":526,"change":334,"percent_change":546,"volume":547,"transactions":9,"vwap":526},"2026-06-18",10.66,-0.94,283600,{"date":549,"open":550,"high":551,"low":496,"close":552,"change":113,"percent_change":553,"volume":554,"transactions":9,"vwap":552},"2026-06-17",10.737,10.74,10.65,-0.09,156600,{"date":556,"open":557,"high":558,"low":559,"close":545,"change":560,"percent_change":21,"volume":561,"transactions":9,"vwap":545},"2026-06-16",10.78,10.86,10.64,-0.11,256500,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":9,"vwap":567},"2026-06-15",10.76,10.88,10.67,10.77,0.17,1.6,826900,{"date":572,"open":502,"high":573,"low":520,"close":533,"change":420,"percent_change":420,"volume":574,"transactions":9,"vwap":533},"2026-06-12",10.72,276500,{"date":576,"open":533,"high":552,"low":521,"close":533,"change":504,"percent_change":541,"volume":577,"transactions":9,"vwap":533},"2026-06-11",342100,{"date":579,"open":535,"high":552,"low":495,"close":527,"change":468,"percent_change":580,"volume":581,"transactions":9,"vwap":527},"2026-06-10",-0.28,318300,{"date":583,"open":584,"high":564,"low":520,"close":533,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":533},"2026-06-09",10.75,-0.14,-1.3,648600,{"date":589,"open":590,"high":591,"low":527,"close":551,"change":458,"percent_change":592,"volume":593,"transactions":9,"vwap":551},"2026-06-08",10.637,10.93,0.94,485600,{"date":595,"open":596,"high":591,"low":487,"close":559,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":559},"2026-06-05",10.92,-0.27,-2.47,1301800,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":9,"vwap":605},"2026-06-04",10.95,11.07,10.8,10.91,-0.08,-0.73,535500,{"date":610,"open":611,"high":26,"low":602,"close":612,"change":420,"percent_change":420,"volume":613,"transactions":9,"vwap":612},"2026-06-03",11,10.99,1101400,{"date":615,"open":611,"high":616,"low":617,"close":612,"change":420,"percent_change":420,"volume":618,"transactions":9,"vwap":612},"2026-06-02",11.0050001,10.81,460600,{"date":620,"open":621,"high":622,"low":623,"close":612,"change":473,"percent_change":624,"volume":625,"transactions":9,"vwap":612},"2026-06-01",10.97,11.1,10.73,0.18,1248600,{"date":627,"open":628,"high":629,"low":630,"close":621,"change":187,"percent_change":631,"volume":632,"transactions":9,"vwap":621},"2026-05-29",10.85,11.09,10.83,2.43,1697300,{"date":634,"open":559,"high":604,"low":540,"close":635,"change":108,"percent_change":275,"volume":636,"transactions":9,"vwap":635},"2026-05-28",10.71,575600,{"date":638,"open":639,"high":623,"low":533,"close":552,"change":420,"percent_change":420,"volume":640,"transactions":9,"vwap":552},"2026-05-27",10.69,354300,{"date":642,"open":533,"high":573,"low":527,"close":552,"change":113,"percent_change":553,"volume":643,"transactions":9,"vwap":552},"2026-05-26",443100,{"date":645,"open":552,"high":617,"low":559,"close":545,"change":490,"percent_change":646,"volume":479,"transactions":9,"vwap":545},"2026-05-22",-0.37,{"date":648,"open":635,"high":649,"low":552,"close":650,"change":446,"percent_change":447,"volume":514,"transactions":9,"vwap":650},"2026-05-21",10.779,10.7,{"date":652,"open":496,"high":653,"low":502,"close":573,"change":497,"percent_change":654,"volume":655,"transactions":9,"vwap":573},"2026-05-20",10.84,0.47,486400,{"date":657,"open":496,"high":584,"low":526,"close":566,"change":468,"percent_change":580,"volume":658,"transactions":9,"vwap":566},"2026-05-19",462500,{"date":660,"open":604,"high":604,"low":487,"close":650,"change":206,"percent_change":661,"volume":662,"transactions":9,"vwap":650},"2026-05-18",-1.2,667300,{"date":664,"open":520,"high":665,"low":666,"close":630,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":630},"2026-05-15",10.89,10.462,0.36,3.44,2254200,{"date":671,"open":413,"high":539,"low":672,"close":482,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":482},"2026-05-14",10.365,0.09,0.87,889100,{"date":677,"open":419,"high":455,"low":419,"close":443,"change":420,"percent_change":420,"volume":678,"transactions":9,"vwap":443},"2026-05-13",321900,{"date":680,"open":487,"high":681,"low":419,"close":443,"change":256,"percent_change":682,"volume":683,"transactions":9,"vwap":443},"2026-05-12",10.575,-1.61,825900,{"date":685,"open":559,"high":650,"low":526,"close":526,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":526},"2026-05-11",-0.12,-1.12,712500,{"date":690,"open":691,"high":557,"low":692,"close":566,"change":490,"percent_change":646,"volume":693,"transactions":9,"vwap":566},"2026-05-08",10.68,10.655,278300,{"date":695,"open":573,"high":557,"low":521,"close":635,"change":420,"percent_change":420,"volume":696,"transactions":9,"vwap":635},"2026-05-07",1250300,{"date":698,"open":552,"high":584,"low":559,"close":635,"change":187,"percent_change":699,"volume":700,"transactions":9,"vwap":635},"2026-05-06",2.49,2484100,{"date":702,"open":703,"high":526,"low":703,"close":489,"change":366,"percent_change":704,"volume":705,"transactions":9,"vwap":489},"2026-05-05",10.24,2.05,2601100,{"date":707,"open":703,"high":708,"low":709,"close":703,"change":473,"percent_change":710,"volume":711,"transactions":9,"vwap":703},"2026-05-04",10.25,10.23,0.2,340400,{"date":713,"open":703,"high":708,"low":714,"close":715,"change":446,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-05-01",10.215,10.22,-0.2,325100,{"date":719,"open":720,"high":721,"low":709,"close":703,"change":113,"percent_change":334,"volume":722,"transactions":9,"vwap":703},"2026-04-30",10.26,10.264,277200,{"date":724,"open":715,"high":720,"low":715,"close":708,"change":497,"percent_change":54,"volume":725,"transactions":9,"vwap":708},"2026-04-29",1555900,{"date":727,"open":715,"high":715,"low":728,"close":28,"change":446,"percent_change":716,"volume":729,"transactions":9,"vwap":28},"2026-04-28",10.19,366400,{"date":731,"open":709,"high":709,"low":28,"close":715,"change":113,"percent_change":334,"volume":732,"transactions":9,"vwap":715},"2026-04-27",118600,{"date":734,"open":735,"high":703,"low":736,"close":709,"change":737,"percent_change":528,"volume":738,"transactions":9,"vwap":709},"2026-04-24",10.235,10.195,-0.005,238800,{"date":740,"open":741,"high":741,"low":742,"close":735,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":735},"2026-04-23",10.29,10.225,-0.045,-0.44,440200,{"date":747,"open":741,"high":748,"low":708,"close":749,"change":457,"percent_change":458,"volume":750,"transactions":9,"vwap":749},"2026-04-22",10.31,10.28,436600,{"date":752,"open":741,"high":741,"low":720,"close":753,"change":446,"percent_change":447,"volume":754,"transactions":9,"vwap":753},"2026-04-21",10.27,223100,{"date":756,"open":757,"high":757,"low":749,"close":741,"change":468,"percent_change":469,"volume":758,"transactions":9,"vwap":741},"2026-04-20",10.32,163900,{"date":760,"open":720,"high":443,"low":742,"close":757,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":757},"2026-04-17",0.07,0.68,1058900,{"date":765,"open":720,"high":766,"low":715,"close":708,"change":420,"percent_change":420,"volume":767,"transactions":9,"vwap":708},"2026-04-16",10.269,414200,{"date":769,"open":709,"high":753,"low":276,"close":708,"change":108,"percent_change":770,"volume":771,"transactions":9,"vwap":708},"2026-04-15",0.59,1475300,{"date":773,"open":774,"high":728,"low":775,"close":728,"change":504,"percent_change":776,"volume":777,"transactions":9,"vwap":728},"2026-04-14",10.17,10.155,0.3,263100,{"date":779,"open":780,"high":781,"low":782,"close":781,"change":783,"percent_change":128,"volume":784,"transactions":9,"vwap":781},"2026-04-13",10.13,10.16,10.115,0.04,328200,{"date":786,"open":787,"high":780,"low":788,"close":788,"change":420,"percent_change":420,"volume":789,"transactions":9,"vwap":788},"2026-04-10",10.125,10.12,114900,{"date":791,"open":780,"high":780,"low":788,"close":788,"change":113,"percent_change":334,"volume":792,"transactions":9,"vwap":788},"2026-04-09",80300,{"date":794,"open":795,"high":795,"low":780,"close":780,"change":420,"percent_change":420,"volume":796,"transactions":9,"vwap":780},"2026-04-08",10.14,94900,{"date":798,"open":780,"high":795,"low":787,"close":780,"change":420,"percent_change":420,"volume":799,"transactions":9,"vwap":780},"2026-04-07",102400,{"date":801,"open":802,"high":795,"low":780,"close":780,"change":420,"percent_change":420,"volume":803,"transactions":9,"vwap":780},"2026-04-06",10.135,5300,{"date":805,"open":788,"high":780,"low":788,"close":780,"change":457,"percent_change":458,"volume":806,"transactions":9,"vwap":780},"2026-04-02",5700,{"date":808,"open":788,"high":787,"low":809,"close":788,"change":420,"percent_change":420,"volume":810,"transactions":9,"vwap":788},"2026-04-01",10.11,50400,{"date":812,"open":802,"high":802,"low":788,"close":788,"change":113,"percent_change":334,"volume":813,"transactions":9,"vwap":788},"2026-03-31",342300,{"date":815,"open":816,"high":802,"low":787,"close":780,"change":737,"percent_change":528,"volume":817,"transactions":9,"vwap":780},"2026-03-30",10.131,103900,{"date":819,"open":802,"high":795,"low":780,"close":802,"change":820,"percent_change":497,"volume":821,"transactions":9,"vwap":802},"2026-03-27",0.005,162000,{"date":823,"open":788,"high":824,"low":788,"close":780,"change":457,"percent_change":458,"volume":825,"transactions":9,"vwap":780},"2026-03-26",10.15,292700,{"date":827,"open":782,"high":780,"low":809,"close":788,"change":457,"percent_change":458,"volume":828,"transactions":9,"vwap":788},"2026-03-25",635400,{"date":830,"open":809,"high":788,"low":401,"close":809,"change":457,"percent_change":458,"volume":831,"transactions":9,"vwap":809},"2026-03-24",143800,{"date":833,"open":809,"high":782,"low":401,"close":401,"change":113,"percent_change":334,"volume":834,"transactions":9,"vwap":401},"2026-03-23",466300,{"date":836,"open":837,"high":782,"low":837,"close":809,"change":457,"percent_change":458,"volume":838,"transactions":9,"vwap":809},"2026-03-20",10.105,116500,{"date":840,"open":809,"high":809,"low":401,"close":401,"change":420,"percent_change":420,"volume":841,"transactions":9,"vwap":401},"2026-03-19",79500,{"date":843,"open":401,"high":788,"low":844,"close":401,"change":420,"percent_change":420,"volume":845,"transactions":9,"vwap":401},"2026-03-18",10.095,991000,{"date":847,"open":782,"high":782,"low":844,"close":401,"change":113,"percent_change":334,"volume":848,"transactions":9,"vwap":401},"2026-03-17",107000,{"date":850,"open":851,"high":852,"low":401,"close":809,"change":420,"percent_change":420,"volume":853,"transactions":9,"vwap":809},"2026-03-16",10.102,10.118,115400,{"date":855,"open":788,"high":788,"low":401,"close":809,"change":420,"percent_change":420,"volume":856,"transactions":9,"vwap":809},"2026-03-13",85400,{"date":858,"open":859,"high":809,"low":859,"close":809,"change":457,"percent_change":458,"volume":860,"transactions":9,"vwap":809},"2026-03-12",10.09,132600,{"date":862,"open":809,"high":788,"low":401,"close":401,"change":113,"percent_change":334,"volume":863,"transactions":9,"vwap":401},"2026-03-11",77400,{"date":865,"open":401,"high":809,"low":401,"close":809,"change":473,"percent_change":710,"volume":866,"transactions":9,"vwap":809},"2026-03-10",13500,{"date":868,"open":859,"high":401,"low":859,"close":859,"change":420,"percent_change":420,"volume":754,"transactions":9,"vwap":859},"2026-03-09",{"date":870,"open":401,"high":809,"low":859,"close":859,"change":446,"percent_change":716,"volume":871,"transactions":9,"vwap":859},"2026-03-06",62900,{"date":873,"open":401,"high":809,"low":859,"close":809,"change":420,"percent_change":420,"volume":874,"transactions":9,"vwap":809},"2026-03-05",131700,{"date":876,"open":401,"high":809,"low":859,"close":809,"change":420,"percent_change":420,"volume":877,"transactions":9,"vwap":809},"2026-03-04",128800,{"date":879,"open":401,"high":809,"low":859,"close":809,"change":473,"percent_change":710,"volume":880,"transactions":9,"vwap":809},"2026-03-03",469100,{"date":882,"open":844,"high":837,"low":859,"close":859,"change":820,"percent_change":497,"volume":883,"transactions":9,"vwap":859},"2026-03-02",689200,{"date":885,"open":401,"high":401,"low":886,"close":887,"change":737,"percent_change":528,"volume":888,"transactions":9,"vwap":887},"2026-02-27",10.08,10.085,145500,{"date":890,"open":401,"high":401,"low":859,"close":859,"change":420,"percent_change":420,"volume":891,"transactions":9,"vwap":859},"2026-02-26",24800,{"date":893,"open":401,"high":401,"low":859,"close":859,"change":113,"percent_change":334,"volume":894,"transactions":9,"vwap":859},"2026-02-25",69300,{"date":896,"open":859,"high":401,"low":859,"close":401,"change":457,"percent_change":458,"volume":897,"transactions":9,"vwap":401},"2026-02-24",79200,{"date":899,"open":844,"high":401,"low":859,"close":859,"change":420,"percent_change":420,"volume":900,"transactions":9,"vwap":859},"2026-02-23",213400,{"date":902,"open":401,"high":809,"low":859,"close":859,"change":113,"percent_change":334,"volume":903,"transactions":9,"vwap":859},"2026-02-20",72000,{"date":905,"open":782,"high":788,"low":859,"close":401,"change":446,"percent_change":716,"volume":906,"transactions":9,"vwap":401},"2026-02-19",182000,{"date":908,"open":809,"high":788,"low":837,"close":788,"change":420,"percent_change":420,"volume":909,"transactions":9,"vwap":788},"2026-02-18",27800,{"date":911,"open":809,"high":788,"low":401,"close":788,"change":457,"percent_change":458,"volume":912,"transactions":9,"vwap":788},"2026-02-17",85800,{"date":914,"open":787,"high":780,"low":809,"close":809,"change":446,"percent_change":716,"volume":915,"transactions":9,"vwap":809},"2026-02-13",38400,{"date":917,"open":780,"high":802,"low":401,"close":780,"change":420,"percent_change":420,"volume":918,"transactions":9,"vwap":780},"2026-02-12",330200,{"date":920,"open":921,"high":276,"low":780,"close":780,"change":446,"percent_change":716,"volume":922,"transactions":9,"vwap":780},"2026-02-11",10.174,181100,{"date":924,"open":781,"high":925,"low":926,"close":824,"change":113,"percent_change":334,"volume":927,"transactions":9,"vwap":824},"2026-02-10",10.161,10.145,81300,{"date":929,"open":824,"high":930,"low":824,"close":781,"change":457,"percent_change":458,"volume":931,"transactions":9,"vwap":781},"2026-02-09",10.167,49600,{"date":933,"open":795,"high":934,"low":795,"close":824,"change":420,"percent_change":420,"volume":935,"transactions":9,"vwap":824},"2026-02-06",10.165,153300,{"date":937,"open":824,"high":938,"low":795,"close":824,"change":420,"percent_change":420,"volume":939,"transactions":9,"vwap":824},"2026-02-05",10.205,691300,{"date":941,"open":781,"high":728,"low":824,"close":824,"change":113,"percent_change":334,"volume":942,"transactions":9,"vwap":824},"2026-02-04",463700,{"date":944,"open":276,"high":28,"low":795,"close":781,"change":446,"percent_change":716,"volume":945,"transactions":9,"vwap":781},"2026-02-03",628800,{"date":947,"open":276,"high":28,"low":276,"close":276,"change":113,"percent_change":334,"volume":948,"transactions":9,"vwap":276},"2026-02-02",383800,{"date":950,"open":951,"high":703,"low":276,"close":728,"change":490,"percent_change":952,"volume":953,"transactions":9,"vwap":728},"2026-01-30",10.21,-0.39,734400,{"date":955,"open":951,"high":703,"low":951,"close":709,"change":457,"percent_change":458,"volume":956,"transactions":9,"vwap":709},"2026-01-29",684200,{"date":958,"open":753,"high":753,"low":715,"close":715,"change":468,"percent_change":469,"volume":959,"transactions":9,"vwap":715},"2026-01-28",296500,{"date":961,"open":709,"high":962,"low":709,"close":708,"change":473,"percent_change":710,"volume":963,"transactions":9,"vwap":708},"2026-01-27",10.265,301600,{"date":965,"open":708,"high":753,"low":709,"close":709,"change":446,"percent_change":716,"volume":966,"transactions":9,"vwap":709},"2026-01-26",251100,{"date":968,"open":720,"high":749,"low":708,"close":708,"change":113,"percent_change":334,"volume":969,"transactions":9,"vwap":708},"2026-01-23",449500,{"date":971,"open":972,"high":972,"low":715,"close":720,"change":446,"percent_change":447,"volume":973,"transactions":9,"vwap":720},"2026-01-22",10.3,1399800,{"date":975,"open":413,"high":976,"low":708,"close":749,"change":197,"percent_change":977,"volume":978,"transactions":9,"vwap":749},"2026-01-21",10.374,-0.58,1167100,{"date":980,"open":466,"high":981,"low":972,"close":982,"change":560,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-01-20",10.436,10.34,-1.05,1027000,{"date":986,"open":520,"high":488,"low":462,"close":489,"change":420,"percent_change":420,"volume":987,"transactions":9,"vwap":489},"2026-01-16",1353500,{"date":989,"open":990,"high":535,"low":466,"close":489,"change":197,"percent_change":991,"volume":992,"transactions":9,"vwap":489},"2026-01-15",10.565,-0.57,1504700,{"date":994,"open":466,"high":552,"low":412,"close":487,"change":237,"percent_change":995,"volume":996,"transactions":9,"vwap":487},"2026-01-14",1.55,4995200,{"date":998,"open":753,"high":466,"low":28,"close":412,"change":143,"percent_change":999,"volume":1000,"transactions":9,"vwap":412},"2026-01-13",3.19,12369900,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1004,"change":113,"percent_change":334,"volume":1005,"transactions":9,"vwap":1004},"2026-01-12",10.05,10.03,629700,{"date":1007,"open":1003,"high":1003,"low":1008,"close":1008,"change":420,"percent_change":420,"volume":1009,"transactions":9,"vwap":1008},"2026-01-09",10.04,65400,{"date":1011,"open":1012,"high":1013,"low":1008,"close":1008,"change":113,"percent_change":334,"volume":1014,"transactions":9,"vwap":1008},"2026-01-08",10.056,10.06,30200,{"date":1016,"open":1017,"high":1013,"low":1003,"close":1003,"change":457,"percent_change":458,"volume":1018,"transactions":9,"vwap":1003},"2026-01-07",10.055,19600,{"date":1020,"open":1013,"high":1013,"low":1008,"close":1008,"change":420,"percent_change":420,"volume":1021,"transactions":9,"vwap":1008},"2026-01-06",2800,{"date":1023,"open":1017,"high":1024,"low":1008,"close":1008,"change":113,"percent_change":334,"volume":1025,"transactions":9,"vwap":1008},"2026-01-05",10.07,47700,{"date":1027,"open":1013,"high":1028,"low":1008,"close":1003,"change":473,"percent_change":710,"volume":1029,"transactions":9,"vwap":1003},"2026-01-02",10.065,261900,{"date":1031,"open":1003,"high":1003,"low":1032,"close":1004,"change":113,"percent_change":334,"volume":1033,"transactions":9,"vwap":1004},"2025-12-31",10.02,63300,{"date":1035,"open":1003,"high":1003,"low":1004,"close":1008,"change":420,"percent_change":420,"volume":1036,"transactions":9,"vwap":1008},"2025-12-30",168100,{"date":1038,"open":1013,"high":1013,"low":1008,"close":1008,"change":420,"percent_change":420,"volume":1039,"transactions":9,"vwap":1008},"2025-12-29",15100,{"date":1041,"open":1003,"high":1013,"low":1008,"close":1008,"change":113,"percent_change":334,"volume":1042,"transactions":9,"vwap":1008},"2025-12-26",15300,{"date":1044,"open":1003,"high":1013,"low":1008,"close":1003,"change":457,"percent_change":458,"volume":1045,"transactions":9,"vwap":1003},"2025-12-24",332400,{"date":1047,"open":1013,"high":1048,"low":1008,"close":1008,"change":446,"percent_change":716,"volume":1049,"transactions":9,"vwap":1008},"2025-12-23",10.071,109300,{"date":1051,"open":1052,"high":887,"low":1052,"close":1013,"change":1053,"percent_change":153,"volume":1054,"transactions":9,"vwap":1013},"2025-12-22",10.025,0.035,144300,{"date":1056,"open":1052,"high":1052,"low":1052,"close":1052,"change":820,"percent_change":497,"volume":1057,"transactions":9,"vwap":1052},"2025-12-19",100,{"date":1059,"open":1032,"high":1032,"low":1032,"close":1032,"change":420,"percent_change":420,"volume":420,"transactions":9,"vwap":1032},"2025-12-18",{"date":1061,"open":1004,"high":1004,"low":1062,"close":1032,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1032},"2025-12-17",10,0.015,0.15,68500,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1069,"change":113,"percent_change":334,"volume":1070,"transactions":9,"vwap":1069},"2025-12-16",10.01,10.0050001,25400,{"date":1072,"open":1032,"high":1004,"low":1073,"close":1073,"change":737,"percent_change":528,"volume":1074,"transactions":9,"vwap":1073},"2025-12-15",10.015,67700,{"date":1076,"open":1004,"high":1004,"low":1062,"close":1032,"change":420,"percent_change":420,"volume":1077,"transactions":9,"vwap":1032},"2025-12-12",29200,{"date":1079,"open":1068,"high":1004,"low":1068,"close":1032,"change":737,"percent_change":528,"volume":1080,"transactions":9,"vwap":1032},"2025-12-11",7300,{"date":1082,"open":1068,"high":1008,"low":1068,"close":1052,"change":820,"percent_change":497,"volume":1083,"transactions":9,"vwap":1052},"2025-12-10",238700,{"date":1085,"open":1004,"high":1086,"low":1032,"close":1032,"change":113,"percent_change":334,"volume":1087,"transactions":9,"vwap":1032},"2025-12-09",10.035,42900,{"date":1089,"open":1008,"high":1008,"low":1032,"close":1004,"change":1063,"percent_change":1064,"volume":1090,"transactions":9,"vwap":1004},"2025-12-08",600,{"date":1092,"open":1008,"high":1008,"low":1068,"close":1073,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1073},"2025-12-05",-0.015,-0.15,37900,{"date":1097,"open":1052,"high":1086,"low":1032,"close":1004,"change":420,"percent_change":420,"volume":1098,"transactions":9,"vwap":1004},"2025-12-04",6900,{"date":1100,"open":1032,"high":1008,"low":1032,"close":1004,"change":420,"percent_change":420,"volume":1101,"transactions":9,"vwap":1004},"2025-12-03",1200,{"date":1103,"open":1013,"high":1013,"low":1032,"close":1004,"change":820,"percent_change":497,"volume":1104,"transactions":9,"vwap":1004},"2025-12-02",30000,{"date":1106,"open":1004,"high":1008,"low":1068,"close":1052,"change":737,"percent_change":528,"volume":1107,"transactions":9,"vwap":1052},"2025-12-01",81400,{"date":1109,"open":1013,"high":1013,"low":1032,"close":1004,"change":446,"percent_change":716,"volume":1110,"transactions":9,"vwap":1004},"2025-11-28",2300,{"date":1112,"open":1013,"high":1013,"low":1004,"close":1003,"change":420,"percent_change":420,"volume":1113,"transactions":9,"vwap":1003},"2025-11-26",12500,{"date":1115,"open":1003,"high":1013,"low":1004,"close":1003,"change":420,"percent_change":420,"volume":1116,"transactions":9,"vwap":1003},"2025-11-25",26300,{"date":1118,"open":1024,"high":1024,"low":1004,"close":1003,"change":473,"percent_change":710,"volume":1119,"transactions":9,"vwap":1003},"2025-11-24",4100,{"date":1121,"open":1013,"high":1013,"low":1062,"close":1004,"change":446,"percent_change":716,"volume":1122,"transactions":9,"vwap":1004},"2025-11-21",180000,{"date":1124,"open":1003,"high":1013,"low":1004,"close":1003,"change":468,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1003},"2025-11-20",-0.3,700,{"date":1128,"open":1003,"high":886,"low":1003,"close":886,"change":420,"percent_change":420,"volume":1126,"transactions":9,"vwap":886},"2025-11-19",{"date":1130,"open":1013,"high":886,"low":1017,"close":886,"change":1131,"percent_change":123,"volume":1132,"transactions":9,"vwap":886},"2025-11-18",0.025,30800,{"date":1134,"open":886,"high":886,"low":1086,"close":1017,"change":737,"percent_change":528,"volume":1135,"transactions":9,"vwap":1017},"2025-11-17",208400,{"date":1137,"open":886,"high":886,"low":1003,"close":1013,"change":457,"percent_change":458,"volume":1138,"transactions":9,"vwap":1013},"2025-11-14",6800,{"date":1140,"open":1004,"high":1028,"low":1004,"close":1003,"change":446,"percent_change":716,"volume":1141,"transactions":9,"vwap":1003},"2025-11-13",83100,{"date":1143,"open":1013,"high":1024,"low":1013,"close":1024,"change":113,"percent_change":334,"volume":1144,"transactions":9,"vwap":1024},"2025-11-12",800,{"date":1146,"open":1024,"high":886,"low":1024,"close":886,"change":473,"percent_change":710,"volume":1147,"transactions":9,"vwap":886},"2025-11-11",67900,{"date":1149,"open":1028,"high":1028,"low":1013,"close":1013,"change":420,"percent_change":420,"volume":1150,"transactions":9,"vwap":1013},"2025-11-10",24600,{"date":1152,"open":1013,"high":1013,"low":1013,"close":1013,"change":420,"percent_change":420,"volume":1153,"transactions":9,"vwap":1013},"2025-11-07",21500,{"date":1155,"open":1013,"high":1013,"low":1013,"close":1013,"change":420,"percent_change":420,"volume":1156,"transactions":9,"vwap":1013},"2025-11-06",100400,{"date":1158,"open":1013,"high":1024,"low":1003,"close":1013,"change":820,"percent_change":497,"volume":1159,"transactions":9,"vwap":1013},"2025-11-05",1454000,{"date":1161,"open":1003,"high":1017,"low":1003,"close":1017,"change":1053,"percent_change":153,"volume":1126,"transactions":9,"vwap":1017},"2025-11-04",{"date":1163,"open":1003,"high":1003,"low":1032,"close":1032,"change":468,"percent_change":1125,"volume":1018,"transactions":9,"vwap":1032},"2025-11-03",{"date":1165,"open":1013,"high":1013,"low":1086,"close":1003,"change":420,"percent_change":420,"volume":1166,"transactions":9,"vwap":1003},"2025-10-31",291600,{"date":1168,"open":1003,"high":1003,"low":1003,"close":1003,"change":420,"percent_change":420,"volume":1169,"transactions":9,"vwap":1003},"2025-10-30",15800,{"date":1171,"open":1003,"high":1013,"low":1172,"close":1003,"change":457,"percent_change":458,"volume":1173,"transactions":9,"vwap":1003},"2025-10-29",10.047,247700,{"date":1175,"open":1176,"high":1008,"low":1176,"close":1008,"change":1063,"percent_change":1064,"volume":1177,"transactions":9,"vwap":1008},"2025-10-28",10.0059996,301000,{"date":1179,"open":1032,"high":1004,"low":1032,"close":1052,"change":113,"percent_change":334,"volume":1180,"transactions":9,"vwap":1052},"2025-10-27",86400,{"date":1182,"open":1004,"high":1086,"low":1004,"close":1086,"change":1063,"percent_change":1064,"volume":1183,"transactions":9,"vwap":1086},"2025-10-24",313600,{"date":1185,"open":1032,"high":1052,"low":1032,"close":1032,"change":737,"percent_change":528,"volume":1186,"transactions":9,"vwap":1032},"2025-10-23",436200,{"date":1188,"open":1032,"high":1052,"low":1068,"close":1052,"change":820,"percent_change":497,"volume":1189,"transactions":9,"vwap":1052},"2025-10-22",229000,{"date":1191,"open":1068,"high":1032,"low":1068,"close":1032,"change":457,"percent_change":458,"volume":1192,"transactions":9,"vwap":1032},"2025-10-21",41300,{"date":1194,"open":1068,"high":1073,"low":1068,"close":1068,"change":420,"percent_change":420,"volume":1195,"transactions":9,"vwap":1068},"2025-10-20",16200,{"date":1197,"open":1073,"high":1073,"low":1068,"close":1068,"change":820,"percent_change":497,"volume":1119,"transactions":9,"vwap":1068},"2025-10-17",{"date":1199,"open":1068,"high":1032,"low":1069,"close":1069,"change":737,"percent_change":528,"volume":1200,"transactions":9,"vwap":1069},"2025-10-16",40300,{"date":1202,"open":1068,"high":1032,"low":1068,"close":1068,"change":420,"percent_change":420,"volume":1203,"transactions":9,"vwap":1068},"2025-10-15",86500,{"date":1205,"open":1062,"high":1068,"low":1062,"close":1068,"change":473,"percent_change":710,"volume":1206,"transactions":9,"vwap":1068},"2025-10-14",111500,{"date":1208,"open":1209,"high":1008,"low":1209,"close":1210,"change":1131,"percent_change":123,"volume":1132,"transactions":9,"vwap":1210},"2025-10-13",9.97,9.99,{"date":1212,"open":1213,"high":1209,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2025-10-10",9.969,9.96,9.965,-0.035,-0.35,45100,{"date":1220,"open":1214,"high":1062,"low":1214,"close":1062,"change":783,"percent_change":128,"volume":1221,"transactions":9,"vwap":1062},"2025-10-09",91600,{"date":1223,"open":1224,"high":1214,"low":1224,"close":1214,"change":820,"percent_change":497,"volume":1225,"transactions":9,"vwap":1214},"2025-10-08",9.955,46700,{"date":1227,"open":1228,"high":1214,"low":1228,"close":1224,"change":820,"percent_change":497,"volume":1229,"transactions":9,"vwap":1224},"2025-10-07",9.95,6100,{"date":1231,"open":1228,"high":1214,"low":1228,"close":1228,"change":737,"percent_change":528,"volume":1232,"transactions":9,"vwap":1228},"2025-10-06",51200,{"date":1234,"open":1228,"high":1214,"low":1228,"close":1224,"change":737,"percent_change":528,"volume":1235,"transactions":9,"vwap":1224},"2025-10-03",112100,{"date":1237,"open":1238,"high":1214,"low":1239,"close":1214,"change":504,"percent_change":776,"volume":1240,"transactions":9,"vwap":1214},"2025-10-02",9.93,9.92,198600,{"date":1242,"open":1243,"high":1238,"low":1243,"close":1238,"change":420,"percent_change":420,"volume":1244,"transactions":9,"vwap":1238},"2025-10-01",9.925,23000,{"date":1246,"open":1238,"high":1238,"low":1239,"close":1238,"change":457,"percent_change":458,"volume":1247,"transactions":9,"vwap":1238},"2025-09-30",71200,{"date":1249,"open":1238,"high":1238,"low":1239,"close":1239,"change":113,"percent_change":334,"volume":1250,"transactions":9,"vwap":1239},"2025-09-29",105200,{"date":1252,"open":1243,"high":1238,"low":1239,"close":1238,"change":457,"percent_change":458,"volume":1253,"transactions":9,"vwap":1238},"2025-09-26",46000,{"date":1255,"open":1228,"high":1228,"low":1239,"close":1239,"change":420,"percent_change":420,"volume":1256,"transactions":9,"vwap":1239},"2025-09-25",147100,{"date":1258,"open":1259,"high":1239,"low":1259,"close":1239,"change":457,"percent_change":458,"volume":1260,"transactions":9,"vwap":1239},"2025-09-24",9.915,141600,{"date":1262,"open":1263,"high":1263,"low":1263,"close":1263,"change":457,"percent_change":458,"volume":1264,"transactions":9,"vwap":1263},"2025-09-23",9.91,8200,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":420,"percent_change":420,"volume":1268,"transactions":9,"vwap":1267},"2025-09-22",9.9,3400,{"date":1270,"open":1267,"high":1263,"low":1267,"close":1267,"change":113,"percent_change":334,"volume":1271,"transactions":9,"vwap":1267},"2025-09-19",120800,{"date":1273,"open":1263,"high":1263,"low":1274,"close":1263,"change":420,"percent_change":420,"volume":1275,"transactions":9,"vwap":1263},"2025-09-18",9.905,140500,{"date":1277,"open":1263,"high":1263,"low":1274,"close":1263,"change":820,"percent_change":497,"volume":1278,"transactions":9,"vwap":1263},"2025-09-17",52300,{"date":1280,"open":1263,"high":1263,"low":1274,"close":1274,"change":420,"percent_change":420,"volume":1281,"transactions":9,"vwap":1274},"2025-09-16",1700,{"date":1283,"open":1263,"high":1263,"low":1267,"close":1274,"change":820,"percent_change":497,"volume":1284,"transactions":9,"vwap":1274},"2025-09-15",288100,{"date":1286,"open":1263,"high":1263,"low":1267,"close":1267,"change":113,"percent_change":334,"volume":1287,"transactions":9,"vwap":1267},"2025-09-12",325500,{"date":1289,"open":1274,"high":1263,"low":1267,"close":1263,"change":820,"percent_change":497,"volume":1290,"transactions":9,"vwap":1263},"2025-09-11",561400,{"date":1292,"open":1274,"high":1263,"low":1274,"close":1274,"change":820,"percent_change":497,"volume":1293,"transactions":9,"vwap":1274},"2025-09-10",54700,{"date":1295,"open":1267,"high":1274,"low":1296,"close":1267,"change":1297,"percent_change":108,"volume":1298,"transactions":9,"vwap":1267},"2025-09-09",9.89,0.006,690800,{"date":1300,"open":1263,"high":1263,"low":1301,"close":1301,"change":1302,"percent_change":197,"volume":1303,"transactions":9,"vwap":1301},"2025-09-08",9.894,-0.006,359700,{"date":1305,"open":1267,"high":1267,"low":1267,"close":1267,"change":420,"percent_change":420,"volume":174,"transactions":9,"vwap":1267},"2025-09-05",{"date":1307,"open":1308,"high":1267,"low":1296,"close":1267,"change":420,"percent_change":420,"volume":1309,"transactions":9,"vwap":1267},"2025-09-04",9.895,158900,{"date":1311,"open":1312,"high":1274,"low":1312,"close":1267,"change":420,"percent_change":420,"volume":1313,"transactions":9,"vwap":1267},"2025-09-03",9.892,244100,{"date":1315,"open":1267,"high":1267,"low":1267,"close":1267,"change":420,"percent_change":420,"volume":1316,"transactions":9,"vwap":1267},"2025-09-02",123500,{"date":1318,"open":1263,"high":1263,"low":1308,"close":1267,"change":420,"percent_change":420,"volume":1319,"transactions":9,"vwap":1267},"2025-08-29",111300,{"date":1321,"open":1267,"high":1267,"low":1267,"close":1267,"change":820,"percent_change":497,"volume":1322,"transactions":9,"vwap":1267},"2025-08-28",200,{"date":1324,"open":1267,"high":1267,"low":1296,"close":1308,"change":1093,"percent_change":1094,"volume":1325,"transactions":9,"vwap":1308},"2025-08-27",200200,{"date":1327,"open":1267,"high":1239,"low":1267,"close":1263,"change":420,"percent_change":420,"volume":1328,"transactions":9,"vwap":1263},"2025-08-26",75500,{"date":1330,"open":1263,"high":1263,"low":1263,"close":1263,"change":420,"percent_change":420,"volume":1331,"transactions":9,"vwap":1263},"2025-08-25",50300,{"date":1333,"open":1263,"high":1263,"low":1263,"close":1263,"change":420,"percent_change":420,"volume":1144,"transactions":9,"vwap":1263},"2025-08-22",{"date":1335,"open":1263,"high":1259,"low":1263,"close":1263,"change":113,"percent_change":334,"volume":1336,"transactions":9,"vwap":1263},"2025-08-21",47500,{"date":179,"open":1239,"high":1239,"low":218,"close":1239,"change":420,"percent_change":420,"volume":1338,"transactions":9,"vwap":1239},1173500]