[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLUW":3,"homepage-market-summary":27,"stock-historical-BLUW":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BLUW","2026-10-02",{"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},"Blue Water Acquisition Corp. III Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Blue Water Acquisition Corp III is a blank check company.","2","Greenwich, CT",false,{"close":16,"open":17,"high":17,"low":16,"prev_close":16,"change":18,"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},10.38,10.39,0,52981,40,10.3805,10.41,9.97,56889.77699799572,93.2,279,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"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":14,"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",[96,101,106,111,116,121,126,131,136,141,146],{"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":109,"price":110,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":36},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":43,"page_size":170,"total_pages":43,"summary":171,"data":177},1000,{"period_high":22,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":16,"start_date":176,"end_date":5},9.93,63908,17830207.817531,4.02,"2025-07-31",[178,179,183,189,197,206,213,219,226,234,239,244,250,257,265,270,277,280,287,293,298,302,306,312,320,325,330,335,340,344,349,354,360,364,369,373,378,383,386,391,395,400,403,407,409,412,414,417,420,423,425,427,430,433,436,439,441,444,447,450,453,457,459,461,466,469,473,477,480,484,487,490,492,499,504,507,512,517,520,523,527,530,533,536,539,541,543,546,548,551,555,557,560,563,566,569,573,576,579,581,583,586,589,591,596,600,603,607,610,615,618,621,623,625,629,631,633,635,637,639,644,646,649,651,653,659,661,663,666,668,671,674,676,679,682,684,688,692,697,701,704,706,709,712,715,718,721,725,728,731,733,736,739,742,745,747,749,753,756,760,765,768,770,772,775,777,779,782,787,791,794,797,799,801,803,806,808,810,814,817,820,822,826,830,833,836,839,842,845,848,851,854,857,860,865,868,870,874,877,879,881,885,887,890,892,894,896,899,904,909,914,918,921,924,927,932,935,937,940,946,951,955,963,966,968,971,975,978,982,984,987,990,993,996,1000,1003,1007,1009,1012,1016,1019,1023,1026,1029,1032,1035,1037,1039,1042,1046,1049,1052,1056,1059,1062,1067,1074,1078,1082,1086,1089,1092,1094,1097,1099,1102,1104,1107,1110,1113,1116,1119,1122,1125,1128,1131,1134,1137,1141],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":180,"open":16,"high":16,"low":16,"close":16,"change":18,"percent_change":18,"volume":181,"transactions":182,"vwap":16},"2026-10-01",65941,14,{"date":184,"open":16,"high":16,"low":16,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":16},"2026-09-30",0.0077,0.07,3991,26,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-25",10.3723,0.0023,0.02,265.596275,13,10.3728,{"date":198,"open":199,"high":200,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-24",10.36,10.37,0.0099,0.1,119519.524,362,10.3683,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":18,"volume":210,"transactions":211,"vwap":212},"2026-09-23",10.3601,0.0001,520,16,10.3602,{"date":214,"open":200,"high":200,"low":199,"close":199,"change":109,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-21",-0.1,5437,33,10.3697,{"date":220,"open":200,"high":200,"low":200,"close":200,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-18",0.005,0.05,4874,56,10.3699,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-14",10.365,-0.005,-0.05,271,22,10.3634,{"date":235,"open":200,"high":200,"low":200,"close":200,"change":221,"percent_change":222,"volume":236,"transactions":237,"vwap":238},"2026-09-10",549,34,10.3675,{"date":240,"open":200,"high":200,"low":228,"close":228,"change":229,"percent_change":230,"volume":241,"transactions":242,"vwap":243},"2026-09-08",13856,66,10.3695,{"date":245,"open":246,"high":246,"low":200,"close":200,"change":229,"percent_change":230,"volume":247,"transactions":248,"vwap":249},"2026-09-04",10.385,24191.096209,83,10.3703,{"date":251,"open":200,"high":16,"low":200,"close":252,"change":253,"percent_change":104,"volume":254,"transactions":255,"vwap":256},"2026-09-03",10.375,0.0062,1179108,119,10.3702,{"date":258,"open":252,"high":252,"low":228,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-01",10.3688,-0.0112,-0.11,20925.963576,97,10.3701,{"date":266,"open":16,"high":16,"low":16,"close":16,"change":267,"percent_change":104,"volume":268,"transactions":269,"vwap":16},"2026-08-31",0.0063,19133,15,{"date":271,"open":16,"high":16,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":188,"vwap":276},"2026-08-28",10.3737,-0.0063,-0.06,2386,10.3749,{"date":278,"open":200,"high":16,"low":200,"close":16,"change":18,"percent_change":18,"volume":279,"transactions":182,"vwap":200},"2026-08-27",40178,{"date":281,"open":16,"high":282,"low":200,"close":16,"change":283,"percent_change":202,"volume":284,"transactions":285,"vwap":286},"2026-08-21",10.3802,0.01,26175,177,10.3799,{"date":288,"open":289,"high":200,"low":289,"close":200,"change":283,"percent_change":202,"volume":290,"transactions":291,"vwap":292},"2026-08-19",10.3511,1850,65,10.3678,{"date":294,"open":199,"high":199,"low":199,"close":199,"change":18,"percent_change":18,"volume":295,"transactions":296,"vwap":297},"2026-08-18",5153,21,10.3599,{"date":299,"open":199,"high":199,"low":199,"close":199,"change":18,"percent_change":18,"volume":300,"transactions":301,"vwap":199},"2026-08-17",50156,85,{"date":303,"open":199,"high":199,"low":304,"close":199,"change":283,"percent_change":202,"volume":305,"transactions":263,"vwap":297},"2026-08-14",10.3588,8558,{"date":307,"open":199,"high":199,"low":308,"close":308,"change":18,"percent_change":18,"volume":309,"transactions":310,"vwap":311},"2026-08-11",10.35,6534,20,10.3505,{"date":313,"open":314,"high":199,"low":308,"close":308,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-10",10.355,-0.03,-0.29,4202.893713,70,10.3522,{"date":321,"open":16,"high":16,"low":16,"close":16,"change":283,"percent_change":202,"volume":322,"transactions":323,"vwap":324},"2026-08-07",141.517341,7,10.3778,{"date":326,"open":200,"high":200,"low":200,"close":200,"change":18,"percent_change":18,"volume":327,"transactions":328,"vwap":329},"2026-08-06",143.328833,9,10.3694,{"date":331,"open":200,"high":200,"low":200,"close":200,"change":193,"percent_change":332,"volume":333,"transactions":211,"vwap":334},"2026-08-05",0.19,257,10.368,{"date":336,"open":308,"high":308,"low":308,"close":308,"change":18,"percent_change":18,"volume":337,"transactions":338,"vwap":339},"2026-08-04",7733,30,10.3501,{"date":341,"open":200,"high":200,"low":308,"close":308,"change":109,"percent_change":215,"volume":342,"transactions":232,"vwap":343},"2026-08-03",2187,10.3517,{"date":345,"open":200,"high":200,"low":199,"close":199,"change":18,"percent_change":18,"volume":346,"transactions":347,"vwap":348},"2026-07-31",2042,18,10.3615,{"date":350,"open":199,"high":199,"low":308,"close":199,"change":283,"percent_change":202,"volume":351,"transactions":352,"vwap":353},"2026-07-29",26014,61,10.3598,{"date":355,"open":308,"high":308,"low":356,"close":308,"change":221,"percent_change":222,"volume":357,"transactions":358,"vwap":359},"2026-07-28",10.34,26446.897584,78,10.3451,{"date":361,"open":356,"high":362,"low":356,"close":362,"change":221,"percent_change":222,"volume":363,"transactions":188,"vwap":356},"2026-07-27",10.345,168477,{"date":365,"open":356,"high":366,"low":356,"close":356,"change":283,"percent_change":202,"volume":367,"transactions":368,"vwap":356},"2026-07-24",10.3403,10755,41,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":18,"percent_change":18,"volume":372,"transactions":182,"vwap":371},"2026-07-23",10.33,25040,{"date":374,"open":371,"high":371,"low":371,"close":371,"change":18,"percent_change":18,"volume":375,"transactions":376,"vwap":377},"2026-07-21",1116,11,10.3301,{"date":379,"open":371,"high":371,"low":371,"close":371,"change":283,"percent_change":202,"volume":380,"transactions":381,"vwap":382},"2026-07-20",1099,12,10.3289,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":385},"2026-07-17",10.32,{"date":387,"open":388,"high":389,"low":388,"close":385,"change":18,"percent_change":18,"volume":390,"transactions":9,"vwap":385},"2026-07-16",10.315,10.325,108800,{"date":392,"open":385,"high":385,"low":393,"close":385,"change":18,"percent_change":18,"volume":394,"transactions":9,"vwap":385},"2026-07-15",10.31,15300,{"date":396,"open":371,"high":371,"low":393,"close":385,"change":397,"percent_change":398,"volume":399,"transactions":9,"vwap":385},"2026-07-14",-0.02,-0.19,25300,{"date":401,"open":356,"high":356,"low":371,"close":356,"change":221,"percent_change":222,"volume":402,"transactions":9,"vwap":356},"2026-07-13",19600,{"date":404,"open":356,"high":356,"low":405,"close":405,"change":229,"percent_change":230,"volume":406,"transactions":9,"vwap":405},"2026-07-10",10.335,600,{"date":408,"open":356,"high":356,"low":356,"close":356,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":356},"2026-07-09",{"date":410,"open":356,"high":356,"low":356,"close":356,"change":315,"percent_change":316,"volume":411,"transactions":9,"vwap":356},"2026-07-08",100,{"date":413,"open":200,"high":200,"low":200,"close":200,"change":283,"percent_change":202,"volume":411,"transactions":9,"vwap":200},"2026-07-07",{"date":415,"open":199,"high":200,"low":308,"close":199,"change":193,"percent_change":332,"volume":416,"transactions":9,"vwap":199},"2026-07-06",29000,{"date":418,"open":356,"high":356,"low":356,"close":356,"change":283,"percent_change":202,"volume":419,"transactions":9,"vwap":356},"2026-07-02",5700,{"date":421,"open":371,"high":371,"low":371,"close":371,"change":18,"percent_change":18,"volume":422,"transactions":9,"vwap":371},"2026-07-01",30200,{"date":424,"open":371,"high":371,"low":371,"close":371,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":371},"2026-06-30",{"date":426,"open":371,"high":371,"low":371,"close":371,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":371},"2026-06-29",{"date":428,"open":371,"high":371,"low":371,"close":371,"change":193,"percent_change":332,"volume":429,"transactions":9,"vwap":371},"2026-06-26",400,{"date":431,"open":393,"high":393,"low":393,"close":393,"change":18,"percent_change":18,"volume":432,"transactions":9,"vwap":393},"2026-06-25",30600,{"date":434,"open":385,"high":385,"low":393,"close":393,"change":109,"percent_change":215,"volume":435,"transactions":9,"vwap":393},"2026-06-24",50000,{"date":437,"open":388,"high":385,"low":388,"close":385,"change":18,"percent_change":18,"volume":438,"transactions":9,"vwap":385},"2026-06-23",3100,{"date":440,"open":385,"high":385,"low":385,"close":385,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":385},"2026-06-22",{"date":442,"open":385,"high":385,"low":393,"close":385,"change":109,"percent_change":215,"volume":443,"transactions":9,"vwap":385},"2026-06-18",3700,{"date":445,"open":393,"high":371,"low":393,"close":371,"change":18,"percent_change":18,"volume":446,"transactions":9,"vwap":371},"2026-06-17",300,{"date":448,"open":385,"high":371,"low":385,"close":371,"change":193,"percent_change":332,"volume":449,"transactions":9,"vwap":371},"2026-06-16",1300,{"date":451,"open":393,"high":393,"low":393,"close":393,"change":18,"percent_change":18,"volume":452,"transactions":9,"vwap":393},"2026-06-15",50700,{"date":454,"open":455,"high":455,"low":393,"close":393,"change":18,"percent_change":18,"volume":456,"transactions":9,"vwap":393},"2026-06-12",10.311,202900,{"date":458,"open":393,"high":393,"low":393,"close":393,"change":18,"percent_change":18,"volume":406,"transactions":9,"vwap":393},"2026-06-11",{"date":460,"open":393,"high":393,"low":393,"close":393,"change":18,"percent_change":18,"volume":446,"transactions":9,"vwap":393},"2026-06-10",{"date":462,"open":463,"high":371,"low":464,"close":393,"change":229,"percent_change":230,"volume":465,"transactions":9,"vwap":393},"2026-06-09",10.329,10.3,30500,{"date":467,"open":393,"high":388,"low":393,"close":388,"change":229,"percent_change":230,"volume":468,"transactions":9,"vwap":388},"2026-06-08",500,{"date":470,"open":471,"high":389,"low":464,"close":385,"change":18,"percent_change":18,"volume":472,"transactions":9,"vwap":385},"2026-06-05",10.318,67800,{"date":474,"open":475,"high":199,"low":475,"close":385,"change":222,"percent_change":50,"volume":476,"transactions":9,"vwap":385},"2026-06-04",10.27,151000,{"date":478,"open":475,"high":475,"low":475,"close":475,"change":18,"percent_change":18,"volume":479,"transactions":9,"vwap":475},"2026-06-03",24000,{"date":481,"open":482,"high":482,"low":475,"close":475,"change":18,"percent_change":18,"volume":483,"transactions":9,"vwap":475},"2026-06-02",10.28,20400,{"date":485,"open":385,"high":385,"low":475,"close":475,"change":18,"percent_change":18,"volume":486,"transactions":9,"vwap":475},"2026-06-01",5000,{"date":488,"open":393,"high":393,"low":475,"close":475,"change":18,"percent_change":18,"volume":489,"transactions":9,"vwap":475},"2026-05-29",5300,{"date":491,"open":475,"high":475,"low":475,"close":475,"change":229,"percent_change":230,"volume":468,"transactions":9,"vwap":475},"2026-05-28",{"date":493,"open":494,"high":495,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":9,"vwap":495},"2026-05-27",10.26,10.275,0.025,0.24,6200,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":109,"percent_change":215,"volume":503,"transactions":9,"vwap":502},"2026-05-26",10.29,10.25,17300,{"date":505,"open":501,"high":501,"low":494,"close":494,"change":283,"percent_change":202,"volume":506,"transactions":9,"vwap":494},"2026-05-22",3400,{"date":508,"open":475,"high":495,"low":502,"close":502,"change":509,"percent_change":510,"volume":511,"transactions":9,"vwap":502},"2026-05-21",-0.023,-0.22,41400,{"date":513,"open":494,"high":495,"low":494,"close":514,"change":515,"percent_change":516,"volume":419,"transactions":9,"vwap":514},"2026-05-20",10.273,0.003,0.03,{"date":518,"open":482,"high":501,"low":494,"close":475,"change":283,"percent_change":202,"volume":519,"transactions":9,"vwap":475},"2026-05-19",25100,{"date":521,"open":482,"high":482,"low":494,"close":494,"change":397,"percent_change":398,"volume":522,"transactions":9,"vwap":494},"2026-05-18",29700,{"date":524,"open":494,"high":482,"low":494,"close":482,"change":516,"percent_change":525,"volume":526,"transactions":9,"vwap":482},"2026-05-15",0.29,2900,{"date":528,"open":494,"high":482,"low":502,"close":502,"change":18,"percent_change":18,"volume":529,"transactions":9,"vwap":502},"2026-05-14",14700,{"date":531,"open":502,"high":502,"low":502,"close":502,"change":109,"percent_change":215,"volume":532,"transactions":9,"vwap":502},"2026-05-13",19700,{"date":534,"open":482,"high":482,"low":494,"close":494,"change":18,"percent_change":18,"volume":535,"transactions":9,"vwap":494},"2026-05-12",39300,{"date":537,"open":501,"high":464,"low":494,"close":494,"change":109,"percent_change":215,"volume":538,"transactions":9,"vwap":494},"2026-05-11",7100,{"date":540,"open":475,"high":475,"low":475,"close":475,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":475},"2026-05-08",{"date":542,"open":475,"high":475,"low":475,"close":475,"change":283,"percent_change":202,"volume":429,"transactions":9,"vwap":475},"2026-05-07",{"date":544,"open":482,"high":482,"low":494,"close":494,"change":283,"percent_change":202,"volume":545,"transactions":9,"vwap":494},"2026-05-06",6300,{"date":547,"open":482,"high":482,"low":502,"close":502,"change":18,"percent_change":18,"volume":406,"transactions":9,"vwap":502},"2026-05-05",{"date":549,"open":501,"high":501,"low":502,"close":502,"change":397,"percent_change":398,"volume":550,"transactions":9,"vwap":502},"2026-05-04",12800,{"date":552,"open":553,"high":501,"low":553,"close":475,"change":283,"percent_change":202,"volume":554,"transactions":9,"vwap":475},"2026-05-01",10.265,35800,{"date":556,"open":494,"high":494,"low":494,"close":494,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":494},"2026-04-30",{"date":558,"open":494,"high":494,"low":494,"close":494,"change":18,"percent_change":18,"volume":559,"transactions":9,"vwap":494},"2026-04-29",3800,{"date":561,"open":494,"high":494,"low":494,"close":494,"change":229,"percent_change":230,"volume":562,"transactions":9,"vwap":494},"2026-04-28",178100,{"date":564,"open":553,"high":553,"low":553,"close":553,"change":221,"percent_change":222,"volume":565,"transactions":9,"vwap":553},"2026-04-27",200,{"date":567,"open":494,"high":494,"low":494,"close":494,"change":221,"percent_change":222,"volume":568,"transactions":9,"vwap":494},"2026-04-24",25900,{"date":570,"open":502,"high":475,"low":502,"close":571,"change":109,"percent_change":215,"volume":572,"transactions":9,"vwap":571},"2026-04-23",10.255,1200,{"date":574,"open":571,"high":553,"low":571,"close":553,"change":221,"percent_change":222,"volume":575,"transactions":9,"vwap":553},"2026-04-22",11800,{"date":577,"open":571,"high":494,"low":571,"close":494,"change":221,"percent_change":222,"volume":578,"transactions":9,"vwap":494},"2026-04-21",6700,{"date":580,"open":571,"high":571,"low":571,"close":571,"change":18,"percent_change":18,"volume":170,"transactions":9,"vwap":571},"2026-04-20",{"date":582,"open":571,"high":571,"low":571,"close":571,"change":18,"percent_change":18,"volume":406,"transactions":9,"vwap":571},"2026-04-17",{"date":584,"open":502,"high":571,"low":502,"close":571,"change":221,"percent_change":222,"volume":585,"transactions":9,"vwap":571},"2026-04-16",12100,{"date":587,"open":571,"high":571,"low":502,"close":502,"change":229,"percent_change":230,"volume":588,"transactions":9,"vwap":502},"2026-04-15",9300,{"date":590,"open":571,"high":571,"low":571,"close":571,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":571},"2026-04-14",{"date":592,"open":494,"high":494,"low":502,"close":571,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":571},"2026-04-13",-0.015,-0.15,6000,{"date":597,"open":475,"high":475,"low":475,"close":475,"change":598,"percent_change":599,"volume":170,"transactions":9,"vwap":475},"2026-04-10",0.015,0.15,{"date":601,"open":502,"high":494,"low":502,"close":571,"change":18,"percent_change":18,"volume":602,"transactions":9,"vwap":571},"2026-04-09",491800,{"date":604,"open":475,"high":475,"low":605,"close":571,"change":593,"percent_change":594,"volume":606,"transactions":9,"vwap":571},"2026-04-08",10.24,1700,{"date":608,"open":502,"high":475,"low":502,"close":475,"change":283,"percent_change":202,"volume":609,"transactions":9,"vwap":475},"2026-04-07",2200,{"date":611,"open":482,"high":482,"low":502,"close":494,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":494},"2026-04-06",-0.025,-0.24,204200,{"date":616,"open":393,"high":393,"low":482,"close":617,"change":593,"percent_change":594,"volume":489,"transactions":9,"vwap":617},"2026-04-02",10.285,{"date":619,"open":501,"high":464,"low":617,"close":464,"change":193,"percent_change":332,"volume":620,"transactions":9,"vwap":464},"2026-04-01",11400,{"date":622,"open":482,"high":482,"low":482,"close":482,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":482},"2026-03-31",{"date":624,"open":482,"high":482,"low":502,"close":482,"change":193,"percent_change":332,"volume":429,"transactions":9,"vwap":482},"2026-03-30",{"date":626,"open":482,"high":482,"low":494,"close":494,"change":230,"percent_change":627,"volume":628,"transactions":9,"vwap":494},"2026-03-27",-0.48,104200,{"date":630,"open":482,"high":393,"low":482,"close":393,"change":109,"percent_change":215,"volume":429,"transactions":9,"vwap":393},"2026-03-26",{"date":632,"open":385,"high":385,"low":385,"close":385,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":385},"2026-03-25",{"date":634,"open":385,"high":385,"low":385,"close":385,"change":193,"percent_change":332,"volume":411,"transactions":9,"vwap":385},"2026-03-24",{"date":636,"open":464,"high":464,"low":464,"close":464,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":464},"2026-03-23",{"date":638,"open":464,"high":464,"low":464,"close":464,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":464},"2026-03-20",{"date":640,"open":641,"high":464,"low":501,"close":464,"change":274,"percent_change":642,"volume":643,"transactions":9,"vwap":464},"2026-03-19",10.295,-0.58,12900,{"date":645,"open":199,"high":199,"low":199,"close":199,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":199},"2026-03-18",{"date":647,"open":199,"high":199,"low":199,"close":199,"change":104,"percent_change":648,"volume":411,"transactions":9,"vwap":199},"2026-03-17",0.58,{"date":650,"open":464,"high":464,"low":464,"close":464,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":464},"2026-03-16",{"date":652,"open":501,"high":464,"low":501,"close":464,"change":229,"percent_change":230,"volume":449,"transactions":9,"vwap":464},"2026-03-13",{"date":654,"open":464,"high":655,"low":464,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-03-12",10.305,-0.065,-0.63,31500,{"date":660,"open":200,"high":200,"low":200,"close":200,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":200},"2026-03-11",{"date":662,"open":200,"high":200,"low":200,"close":200,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":200},"2026-03-10",{"date":664,"open":16,"high":16,"low":200,"close":200,"change":104,"percent_change":648,"volume":665,"transactions":9,"vwap":200},"2026-03-09",11700,{"date":667,"open":393,"high":393,"low":393,"close":393,"change":18,"percent_change":18,"volume":429,"transactions":9,"vwap":393},"2026-03-06",{"date":669,"open":371,"high":371,"low":393,"close":393,"change":109,"percent_change":215,"volume":670,"transactions":9,"vwap":393},"2026-03-05",18600,{"date":672,"open":308,"high":308,"low":464,"close":385,"change":283,"percent_change":202,"volume":673,"transactions":9,"vwap":385},"2026-03-04",45900,{"date":675,"open":16,"high":16,"low":464,"close":393,"change":109,"percent_change":215,"volume":170,"transactions":9,"vwap":393},"2026-03-03",{"date":677,"open":200,"high":200,"low":385,"close":385,"change":397,"percent_change":398,"volume":678,"transactions":9,"vwap":385},"2026-03-02",12500,{"date":680,"open":393,"high":356,"low":464,"close":356,"change":315,"percent_change":316,"volume":681,"transactions":9,"vwap":356},"2026-02-27",8800,{"date":683,"open":200,"high":200,"low":200,"close":200,"change":104,"percent_change":648,"volume":565,"transactions":9,"vwap":200},"2026-02-26",{"date":685,"open":393,"high":200,"low":393,"close":393,"change":686,"percent_change":687,"volume":406,"transactions":9,"vwap":393},"2026-02-25",-0.07,-0.67,{"date":689,"open":16,"high":16,"low":16,"close":16,"change":186,"percent_change":690,"volume":691,"transactions":9,"vwap":16},"2026-02-24",0.68,44600,{"date":693,"open":362,"high":362,"low":393,"close":393,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":393},"2026-02-23",-0.04,-0.39,1800,{"date":698,"open":308,"high":308,"low":308,"close":308,"change":699,"percent_change":700,"volume":446,"transactions":9,"vwap":308},"2026-02-20",0.04,0.39,{"date":702,"open":356,"high":356,"low":393,"close":393,"change":230,"percent_change":627,"volume":703,"transactions":9,"vwap":393},"2026-02-19",37900,{"date":705,"open":199,"high":199,"low":199,"close":199,"change":109,"percent_change":215,"volume":446,"transactions":9,"vwap":199},"2026-02-18",{"date":707,"open":199,"high":200,"low":385,"close":200,"change":193,"percent_change":332,"volume":708,"transactions":9,"vwap":200},"2026-02-17",44500,{"date":710,"open":16,"high":16,"low":385,"close":308,"change":516,"percent_change":525,"volume":711,"transactions":9,"vwap":308},"2026-02-13",97900,{"date":713,"open":17,"high":17,"low":385,"close":385,"change":18,"percent_change":18,"volume":714,"transactions":9,"vwap":385},"2026-02-12",40800,{"date":716,"open":308,"high":16,"low":385,"close":385,"change":109,"percent_change":215,"volume":717,"transactions":9,"vwap":385},"2026-02-11",60600,{"date":719,"open":17,"high":17,"low":371,"close":371,"change":230,"percent_change":627,"volume":720,"transactions":9,"vwap":371},"2026-02-10",3900,{"date":722,"open":199,"high":723,"low":356,"close":16,"change":699,"percent_change":700,"volume":724,"transactions":9,"vwap":16},"2026-02-09",10.4,80300,{"date":726,"open":385,"high":199,"low":385,"close":356,"change":193,"percent_change":332,"volume":727,"transactions":9,"vwap":356},"2026-02-06",3300,{"date":729,"open":385,"high":199,"low":385,"close":385,"change":397,"percent_change":398,"volume":730,"transactions":9,"vwap":385},"2026-02-05",29500,{"date":732,"open":308,"high":308,"low":385,"close":356,"change":18,"percent_change":18,"volume":170,"transactions":9,"vwap":356},"2026-02-04",{"date":734,"open":371,"high":356,"low":385,"close":356,"change":283,"percent_change":202,"volume":735,"transactions":9,"vwap":356},"2026-02-03",29600,{"date":737,"open":356,"high":356,"low":371,"close":371,"change":109,"percent_change":215,"volume":738,"transactions":9,"vwap":371},"2026-02-02",77300,{"date":740,"open":308,"high":314,"low":356,"close":356,"change":283,"percent_change":202,"volume":741,"transactions":9,"vwap":356},"2026-01-30",4200,{"date":743,"open":308,"high":308,"low":389,"close":371,"change":283,"percent_change":202,"volume":744,"transactions":9,"vwap":371},"2026-01-29",254000,{"date":746,"open":199,"high":199,"low":385,"close":385,"change":18,"percent_change":18,"volume":468,"transactions":9,"vwap":385},"2026-01-28",{"date":748,"open":385,"high":385,"low":385,"close":385,"change":18,"percent_change":18,"volume":429,"transactions":9,"vwap":385},"2026-01-27",{"date":750,"open":751,"high":389,"low":385,"close":385,"change":109,"percent_change":215,"volume":752,"transactions":9,"vwap":385},"2026-01-26",10.321,11600,{"date":754,"open":371,"high":314,"low":371,"close":371,"change":283,"percent_change":202,"volume":755,"transactions":9,"vwap":371},"2026-01-23",58600,{"date":757,"open":758,"high":385,"low":494,"close":385,"change":516,"percent_change":525,"volume":759,"transactions":9,"vwap":385},"2026-01-22",10.307,196700,{"date":761,"open":482,"high":371,"low":762,"close":501,"change":763,"percent_change":186,"volume":764,"transactions":9,"vwap":501},"2026-01-21",10.245,0.007,167400,{"date":766,"open":308,"high":308,"low":494,"close":767,"change":515,"percent_change":516,"volume":735,"transactions":9,"vwap":767},"2026-01-20",10.283,{"date":769,"open":482,"high":501,"low":482,"close":482,"change":109,"percent_change":215,"volume":468,"transactions":9,"vwap":482},"2026-01-16",{"date":771,"open":482,"high":501,"low":482,"close":501,"change":283,"percent_change":202,"volume":468,"transactions":9,"vwap":501},"2026-01-15",{"date":773,"open":482,"high":199,"low":482,"close":482,"change":274,"percent_change":642,"volume":774,"transactions":9,"vwap":482},"2026-01-14",700,{"date":776,"open":356,"high":356,"low":356,"close":356,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":356},"2026-01-13",{"date":778,"open":308,"high":200,"low":464,"close":356,"change":104,"percent_change":648,"volume":468,"transactions":9,"vwap":356},"2026-01-12",{"date":780,"open":494,"high":17,"low":494,"close":482,"change":230,"percent_change":627,"volume":781,"transactions":9,"vwap":482},"2026-01-09",62000,{"date":783,"open":784,"high":785,"low":464,"close":371,"change":18,"percent_change":18,"volume":786,"transactions":9,"vwap":371},"2026-01-08",10.301,10.349,5200,{"date":788,"open":494,"high":308,"low":494,"close":371,"change":593,"percent_change":789,"volume":790,"transactions":9,"vwap":371},"2026-01-07",-0.14,13000,{"date":792,"open":200,"high":200,"low":385,"close":362,"change":221,"percent_change":222,"volume":793,"transactions":9,"vwap":362},"2026-01-06",222100,{"date":795,"open":199,"high":199,"low":393,"close":356,"change":283,"percent_change":202,"volume":796,"transactions":9,"vwap":356},"2026-01-05",6100,{"date":798,"open":308,"high":308,"low":385,"close":371,"change":283,"percent_change":202,"volume":572,"transactions":9,"vwap":371},"2026-01-02",{"date":800,"open":17,"high":17,"low":385,"close":385,"change":283,"percent_change":202,"volume":429,"transactions":9,"vwap":385},"2025-12-31",{"date":802,"open":393,"high":393,"low":393,"close":393,"change":283,"percent_change":202,"volume":774,"transactions":9,"vwap":393},"2025-12-30",{"date":804,"open":455,"high":385,"low":464,"close":464,"change":283,"percent_change":202,"volume":805,"transactions":9,"vwap":464},"2025-12-29",34200,{"date":807,"open":501,"high":501,"low":501,"close":501,"change":193,"percent_change":332,"volume":468,"transactions":9,"vwap":501},"2025-12-26",{"date":809,"open":385,"high":385,"low":475,"close":475,"change":694,"percent_change":695,"volume":572,"transactions":9,"vwap":475},"2025-12-24",{"date":811,"open":501,"high":362,"low":812,"close":393,"change":699,"percent_change":700,"volume":813,"transactions":9,"vwap":393},"2025-12-23",10.289,80500,{"date":815,"open":494,"high":501,"low":494,"close":475,"change":315,"percent_change":316,"volume":816,"transactions":9,"vwap":475},"2025-12-22",58200,{"date":818,"open":762,"high":199,"low":762,"close":464,"change":222,"percent_change":50,"volume":819,"transactions":9,"vwap":464},"2025-12-19",236000,{"date":821,"open":502,"high":502,"low":502,"close":502,"change":221,"percent_change":222,"volume":774,"transactions":9,"vwap":502},"2025-12-18",{"date":823,"open":502,"high":502,"low":824,"close":762,"change":229,"percent_change":230,"volume":825,"transactions":9,"vwap":762},"2025-12-17",10.23,38000,{"date":827,"open":828,"high":828,"low":502,"close":502,"change":694,"percent_change":695,"volume":829,"transactions":9,"vwap":502},"2025-12-16",10.256,13300,{"date":831,"open":393,"high":393,"low":501,"close":501,"change":397,"percent_change":398,"volume":832,"transactions":9,"vwap":501},"2025-12-15",35700,{"date":834,"open":385,"high":389,"low":393,"close":393,"change":109,"percent_change":215,"volume":835,"transactions":9,"vwap":393},"2025-12-12",15900,{"date":837,"open":371,"high":371,"low":385,"close":385,"change":283,"percent_change":202,"volume":838,"transactions":9,"vwap":385},"2025-12-11",341400,{"date":840,"open":371,"high":371,"low":393,"close":393,"change":397,"percent_change":398,"volume":841,"transactions":9,"vwap":393},"2025-12-10",110600,{"date":843,"open":371,"high":356,"low":385,"close":371,"change":397,"percent_change":398,"volume":844,"transactions":9,"vwap":371},"2025-12-09",318100,{"date":846,"open":200,"high":17,"low":308,"close":308,"change":18,"percent_change":18,"volume":847,"transactions":9,"vwap":308},"2025-12-08",5400,{"date":849,"open":314,"high":199,"low":308,"close":308,"change":193,"percent_change":332,"volume":850,"transactions":9,"vwap":308},"2025-12-05",51800,{"date":852,"open":371,"high":199,"low":371,"close":371,"change":397,"percent_change":398,"volume":853,"transactions":9,"vwap":371},"2025-12-04",219200,{"date":855,"open":308,"high":199,"low":356,"close":308,"change":18,"percent_change":18,"volume":856,"transactions":9,"vwap":308},"2025-12-03",217200,{"date":858,"open":308,"high":199,"low":308,"close":308,"change":229,"percent_change":230,"volume":859,"transactions":9,"vwap":308},"2025-12-02",465000,{"date":861,"open":723,"high":22,"low":385,"close":314,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":314},"2025-12-01",0.295,2.93,4200100,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":867},"2025-11-28",10.06,{"date":869,"open":867,"high":867,"low":867,"close":867,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":867},"2025-11-26",{"date":871,"open":867,"high":867,"low":872,"close":867,"change":109,"percent_change":215,"volume":873,"transactions":9,"vwap":867},"2025-11-25",10.05,41000,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":876},"2025-11-24",10.07,{"date":878,"open":876,"high":876,"low":876,"close":876,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":876},"2025-11-21",{"date":880,"open":876,"high":876,"low":876,"close":876,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":876},"2025-11-20",{"date":882,"open":883,"high":876,"low":884,"close":876,"change":283,"percent_change":202,"volume":696,"transactions":9,"vwap":876},"2025-11-19",10.03,10.023,{"date":886,"open":867,"high":867,"low":867,"close":867,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":867},"2025-11-18",{"date":888,"open":867,"high":867,"low":867,"close":867,"change":18,"percent_change":18,"volume":889,"transactions":9,"vwap":867},"2025-11-17",199900,{"date":891,"open":867,"high":867,"low":867,"close":867,"change":18,"percent_change":18,"volume":406,"transactions":9,"vwap":867},"2025-11-14",{"date":893,"open":872,"high":867,"low":872,"close":867,"change":283,"percent_change":202,"volume":446,"transactions":9,"vwap":867},"2025-11-13",{"date":895,"open":872,"high":872,"low":872,"close":872,"change":18,"percent_change":18,"volume":565,"transactions":9,"vwap":872},"2025-11-12",{"date":897,"open":872,"high":872,"low":872,"close":872,"change":283,"percent_change":202,"volume":898,"transactions":9,"vwap":872},"2025-11-11",50500,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":903,"percent_change":109,"volume":468,"transactions":9,"vwap":902},"2025-11-10",10.015,10.04,-0.001,{"date":905,"open":906,"high":906,"low":906,"close":906,"change":907,"percent_change":908,"volume":565,"transactions":9,"vwap":906},"2025-11-07",10.041,0.041,0.41,{"date":910,"open":876,"high":876,"low":911,"close":911,"change":230,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2025-11-06",10,-0.5,1500,{"date":915,"open":872,"high":916,"low":872,"close":872,"change":283,"percent_change":202,"volume":917,"transactions":9,"vwap":872},"2025-11-05",10.065,47900,{"date":919,"open":902,"high":902,"low":902,"close":902,"change":516,"percent_change":920,"volume":468,"transactions":9,"vwap":902},"2025-11-04",0.3,{"date":922,"open":923,"high":923,"low":923,"close":923,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":923},"2025-11-03",10.01,{"date":925,"open":923,"high":923,"low":923,"close":923,"change":926,"percent_change":510,"volume":446,"transactions":9,"vwap":923},"2025-10-31",-0.022,{"date":928,"open":929,"high":929,"low":929,"close":929,"change":930,"percent_change":931,"volume":565,"transactions":9,"vwap":929},"2025-10-30",10.032,-0.018,-0.18,{"date":933,"open":872,"high":872,"low":872,"close":872,"change":283,"percent_change":202,"volume":934,"transactions":9,"vwap":872},"2025-10-29",11500,{"date":936,"open":902,"high":902,"low":902,"close":902,"change":283,"percent_change":202,"volume":565,"transactions":9,"vwap":902},"2025-10-28",{"date":938,"open":902,"high":902,"low":883,"close":883,"change":18,"percent_change":18,"volume":939,"transactions":9,"vwap":883},"2025-10-27",100100,{"date":941,"open":883,"high":883,"low":942,"close":883,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":883},"2025-10-24",10.024,0.016,0.16,9000,{"date":947,"open":948,"high":948,"low":948,"close":948,"change":949,"percent_change":950,"volume":606,"transactions":9,"vwap":948},"2025-10-23",10.014,-0.026,-0.26,{"date":952,"open":883,"high":902,"low":883,"close":902,"change":193,"percent_change":953,"volume":954,"transactions":9,"vwap":902},"2025-10-22",0.2,37300,{"date":956,"open":957,"high":958,"low":959,"close":958,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":958},"2025-10-21",9.99,10.02,9.98,0.008,0.08,74900,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":965},"2025-10-20",10.012,{"date":967,"open":965,"high":965,"low":965,"close":965,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":965},"2025-10-17",{"date":969,"open":965,"high":965,"low":965,"close":965,"change":397,"percent_change":970,"volume":170,"transactions":9,"vwap":965},"2025-10-16",-0.2,{"date":972,"open":883,"high":929,"low":883,"close":929,"change":973,"percent_change":193,"volume":974,"transactions":9,"vwap":929},"2025-10-15",0.002,52400,{"date":976,"open":911,"high":883,"low":911,"close":883,"change":699,"percent_change":124,"volume":977,"transactions":9,"vwap":883},"2025-10-14",189900,{"date":979,"open":980,"high":957,"low":980,"close":957,"change":283,"percent_change":202,"volume":981,"transactions":9,"vwap":957},"2025-10-13",9.987,1100,{"date":983,"open":959,"high":959,"low":959,"close":959,"change":283,"percent_change":202,"volume":446,"transactions":9,"vwap":959},"2025-10-10",{"date":985,"open":23,"high":23,"low":23,"close":23,"change":315,"percent_change":986,"volume":446,"transactions":9,"vwap":23},"2025-10-09",-0.3,{"date":988,"open":883,"high":883,"low":911,"close":911,"change":18,"percent_change":18,"volume":989,"transactions":9,"vwap":911},"2025-10-08",19500,{"date":991,"open":911,"high":911,"low":957,"close":911,"change":18,"percent_change":18,"volume":992,"transactions":9,"vwap":911},"2025-10-07",2500,{"date":994,"open":911,"high":911,"low":911,"close":911,"change":18,"percent_change":18,"volume":995,"transactions":9,"vwap":911},"2025-10-06",16000,{"date":997,"open":957,"high":911,"low":957,"close":911,"change":998,"percent_change":316,"volume":999,"transactions":9,"vwap":911},"2025-10-03",-0.029,111500,{"date":1001,"open":1002,"high":1002,"low":1002,"close":1002,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1002},"2025-10-02",10.029,{"date":1004,"open":1002,"high":1002,"low":1002,"close":1002,"change":1005,"percent_change":1006,"volume":411,"transactions":9,"vwap":1002},"2025-10-01",0.059,0.59,{"date":1008,"open":23,"high":23,"low":23,"close":23,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":23},"2025-09-30",{"date":1010,"open":23,"high":23,"low":23,"close":23,"change":18,"percent_change":18,"volume":1011,"transactions":9,"vwap":23},"2025-09-29",24900,{"date":1013,"open":1014,"high":1014,"low":23,"close":23,"change":18,"percent_change":18,"volume":1015,"transactions":9,"vwap":23},"2025-09-26",9.975,26700,{"date":1017,"open":23,"high":23,"low":23,"close":23,"change":593,"percent_change":594,"volume":1018,"transactions":9,"vwap":23},"2025-09-25",1600,{"date":1020,"open":23,"high":1021,"low":23,"close":1021,"change":496,"percent_change":119,"volume":1022,"transactions":9,"vwap":1021},"2025-09-24",9.985,12000,{"date":1024,"open":1025,"high":1025,"low":1025,"close":1025,"change":18,"percent_change":18,"volume":411,"transactions":9,"vwap":1025},"2025-09-23",9.96,{"date":1027,"open":23,"high":23,"low":1025,"close":1025,"change":315,"percent_change":986,"volume":1028,"transactions":9,"vwap":1025},"2025-09-22",5100,{"date":1030,"open":23,"high":957,"low":23,"close":957,"change":193,"percent_change":953,"volume":1031,"transactions":9,"vwap":957},"2025-09-19",38200,{"date":1033,"open":959,"high":959,"low":23,"close":23,"change":397,"percent_change":970,"volume":1034,"transactions":9,"vwap":23},"2025-09-18",5500,{"date":1036,"open":980,"high":957,"low":980,"close":957,"change":109,"percent_change":215,"volume":446,"transactions":9,"vwap":957},"2025-09-17",{"date":1038,"open":911,"high":911,"low":911,"close":911,"change":193,"percent_change":953,"volume":565,"transactions":9,"vwap":911},"2025-09-16",{"date":1040,"open":911,"high":911,"low":959,"close":959,"change":18,"percent_change":18,"volume":1041,"transactions":9,"vwap":959},"2025-09-15",9100,{"date":1043,"open":23,"high":1044,"low":23,"close":959,"change":397,"percent_change":970,"volume":1045,"transactions":9,"vwap":959},"2025-09-12",9.989,150500,{"date":1047,"open":911,"high":911,"low":911,"close":911,"change":283,"percent_change":202,"volume":1048,"transactions":9,"vwap":911},"2025-09-11",12200,{"date":1050,"open":911,"high":911,"low":957,"close":957,"change":109,"percent_change":215,"volume":1051,"transactions":9,"vwap":957},"2025-09-10",900,{"date":1053,"open":1054,"high":1054,"low":957,"close":911,"change":18,"percent_change":18,"volume":1055,"transactions":9,"vwap":911},"2025-09-09",10.013,208400,{"date":1057,"open":1025,"high":911,"low":1025,"close":911,"change":516,"percent_change":920,"volume":1058,"transactions":9,"vwap":911},"2025-09-08",77900,{"date":1060,"open":23,"high":23,"low":23,"close":23,"change":18,"percent_change":18,"volume":1061,"transactions":9,"vwap":23},"2025-09-05",48800,{"date":1063,"open":1025,"high":23,"low":1025,"close":23,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":23},"2025-09-04",0.009,0.09,434500,{"date":1068,"open":1069,"high":23,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2025-09-03",9.95,9.961,0.021,0.21,643200,{"date":1075,"open":1069,"high":1025,"low":1076,"close":1076,"change":18,"percent_change":18,"volume":1077,"transactions":9,"vwap":1076},"2025-09-02",9.94,111200,{"date":1079,"open":1069,"high":1080,"low":1076,"close":1076,"change":109,"percent_change":215,"volume":1081,"transactions":9,"vwap":1076},"2025-08-29",9.955,8400,{"date":1083,"open":1084,"high":1084,"low":1069,"close":1069,"change":229,"percent_change":230,"volume":1085,"transactions":9,"vwap":1069},"2025-08-28",9.965,13600,{"date":1087,"open":1069,"high":1025,"low":1069,"close":1080,"change":229,"percent_change":230,"volume":1088,"transactions":9,"vwap":1080},"2025-08-27",14200,{"date":1090,"open":1025,"high":1084,"low":1069,"close":1025,"change":18,"percent_change":18,"volume":1091,"transactions":9,"vwap":1025},"2025-08-26",339000,{"date":1093,"open":1025,"high":1025,"low":1025,"close":1025,"change":109,"percent_change":215,"volume":565,"transactions":9,"vwap":1025},"2025-08-25",{"date":1095,"open":23,"high":23,"low":23,"close":23,"change":18,"percent_change":18,"volume":1096,"transactions":9,"vwap":23},"2025-08-22",39800,{"date":1098,"open":23,"high":23,"low":23,"close":23,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":23},"2025-08-21",{"date":1100,"open":23,"high":23,"low":1025,"close":23,"change":283,"percent_change":202,"volume":1101,"transactions":9,"vwap":23},"2025-08-20",75200,{"date":1103,"open":1025,"high":1025,"low":1025,"close":1025,"change":221,"percent_change":222,"volume":170,"transactions":9,"vwap":1025},"2025-08-19",{"date":1105,"open":959,"high":1106,"low":1080,"close":1080,"change":593,"percent_change":594,"volume":170,"transactions":9,"vwap":1080},"2025-08-18",9.999,{"date":1108,"open":1025,"high":23,"low":1025,"close":23,"change":283,"percent_change":202,"volume":1109,"transactions":9,"vwap":23},"2025-08-15",236100,{"date":1111,"open":23,"high":959,"low":1025,"close":1025,"change":109,"percent_change":215,"volume":1112,"transactions":9,"vwap":1025},"2025-08-14",193600,{"date":1114,"open":23,"high":23,"low":23,"close":23,"change":283,"percent_change":202,"volume":1115,"transactions":9,"vwap":23},"2025-08-13",267800,{"date":1117,"open":23,"high":1014,"low":1025,"close":1025,"change":593,"percent_change":594,"volume":1118,"transactions":9,"vwap":1025},"2025-08-12",36500,{"date":1120,"open":23,"high":1014,"low":23,"close":1014,"change":221,"percent_change":222,"volume":1121,"transactions":9,"vwap":1014},"2025-08-11",476400,{"date":1123,"open":1025,"high":23,"low":1025,"close":23,"change":283,"percent_change":202,"volume":1124,"transactions":9,"vwap":23},"2025-08-08",100400,{"date":1126,"open":23,"high":23,"low":1069,"close":1025,"change":229,"percent_change":230,"volume":1127,"transactions":9,"vwap":1025},"2025-08-07",445400,{"date":1129,"open":1025,"high":23,"low":1069,"close":1084,"change":229,"percent_change":230,"volume":1130,"transactions":9,"vwap":1084},"2025-08-06",7300,{"date":1132,"open":23,"high":23,"low":23,"close":23,"change":18,"percent_change":18,"volume":1133,"transactions":9,"vwap":23},"2025-08-05",325900,{"date":1135,"open":23,"high":23,"low":23,"close":23,"change":1136,"percent_change":686,"volume":981,"transactions":9,"vwap":23},"2025-08-04",-0.007,{"date":1138,"open":959,"high":959,"low":1139,"close":1139,"change":1140,"percent_change":397,"volume":1101,"transactions":9,"vwap":1139},"2025-08-01",9.977,-0.002,{"date":176,"open":172,"high":872,"low":172,"close":1142,"change":1143,"percent_change":50,"volume":1144,"transactions":9,"vwap":1142},9.979,0.049,48500]