[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BPAC":3,"homepage-market-summary":24,"stock-historical-BPAC":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BPAC","2026-09-16",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Blueport Acquisition Ltd Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Blueport Acquisition Ltd is a blank check company.","New York, NY",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":15,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},10.19,0,30211,19,10.2,9.87,20227.69016443787,97,413,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,36,43,50,57,64],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":35},"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":33,"sparkline":42,"date":35},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":33,"sparkline":49,"date":35},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":33,"sparkline":56,"date":35},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":33,"sparkline":63,"date":35},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"date":35},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":33,"sparkline":78,"date":35},"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":33,"sparkline":85,"date":35},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":33,"sparkline":92,"date":35},"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":33},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":33},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":33},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":33},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":33},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":62,"is_up":33},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":41,"page_size":169,"total_pages":41,"summary":170,"data":176},365,1000,{"period_high":171,"period_low":20,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":15,"start_date":175,"end_date":5},10.9,90254,32942857.63779,2.52,"2022-07-05",[177,178,186,193,197,204,212,217,221,226,234,240,244,249,253,256,260,265,269,275,279,284,288,291,295,301,306,310,315,321,325,330,334,336,339,341,343,345,349,352,355,357,359,363,366,368,370,373,375,378,381,383,385,387,389,392,394,396,399,401,403,408,411,415,417,420,422,424,427,429,432,434,436,439,442,445,447,451,453,455,458,461,463,467,473,475,479,481,483,485,487,489,491,494,497,500,504,507,510,515,520,526,528,531,533,537,540,543,545,547,550,552,555,557,559,561,563,565,567,569,571,573,576,579,581,583,585,587,589,591,593,595,597,599,601,603,605,608,610,612,614,616,618,621,623,625,627,629,631,636,642,646,652,658,663,666,669,671,674,676,679,683,687,690,694,699,701,703,705,709,712,714,716,718,720,722,726,731,736,739,741,744,748,751,753,755,758,761,763,766,768,771,773,775,779,781,783,785,787,789,791,794,798,801,804,806,808,810,812,814,816,818,822,827,830,833,836,839,841,843,846,849,851,853,857,859,861,863,865,868,871,874,876,878,883,886,890,893,898,903,906,909,911,913,917,922,925,928,930,933,936,941,945,949,952,956,958,960,963,969,973,975,977,981,984,987,991,994,998,1001,1006,1009,1012,1016,1021,1025,1030,1033,1036,1038,1040,1042,1044,1048,1050,1052,1055,1058,1060,1062,1066,1069,1072,1074,1077,1079,1081,1083,1085,1088,1091,1094,1097,1101,1103,1105,1108,1111,1114,1119,1122,1124,1126,1129,1131,1135,1138,1141,1145,1150,1153,1156,1159,1162,1165,1168,1171,1173,1176,1179,1182,1184,1186,1189,1192,1195,1197,1199,1202,1204,1208,1211,1213,1216,1219,1223,1226,1229,1232,1234,1237,1240,1242,1244,1247,1251,1254,1256,1258,1260,1262,1265,1267,1269,1273],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":15},{"date":179,"open":15,"high":15,"low":180,"close":15,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-14",10.18,0.01,0.1,19456,20,10.1898,{"date":187,"open":180,"high":180,"low":180,"close":180,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-10",-0.02,-0.2,517,16,10.1803,{"date":194,"open":19,"high":19,"low":19,"close":19,"change":181,"percent_change":182,"volume":195,"transactions":196,"vwap":19},"2026-09-09",7540,28,{"date":198,"open":15,"high":15,"low":15,"close":15,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-08",0.005,0.05,506,7,10.1899,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-08-31",10.185,-0.015,-0.15,232,5,10.1857,{"date":213,"open":19,"high":19,"low":19,"close":19,"change":16,"percent_change":16,"volume":214,"transactions":215,"vwap":216},"2026-08-28",248,10,10.1987,{"date":218,"open":19,"high":19,"low":19,"close":19,"change":181,"percent_change":182,"volume":219,"transactions":220,"vwap":19},"2026-08-27",10029,9,{"date":222,"open":180,"high":15,"low":180,"close":15,"change":181,"percent_change":182,"volume":223,"transactions":224,"vwap":225},"2026-08-24",5658,22,10.1891,{"date":227,"open":228,"high":180,"low":228,"close":180,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-08-21",10.15,0.02,0.2,11022,50,10.17,{"date":235,"open":228,"high":236,"low":228,"close":236,"change":16,"percent_change":16,"volume":237,"transactions":238,"vwap":239},"2026-08-20",10.16,5269,29,10.1536,{"date":241,"open":236,"high":236,"low":236,"close":236,"change":16,"percent_change":16,"volume":242,"transactions":243,"vwap":236},"2026-08-19",5701,32,{"date":245,"open":236,"high":236,"low":236,"close":236,"change":107,"percent_change":246,"volume":247,"transactions":248,"vwap":236},"2026-08-18",-0.1,6222,35,{"date":250,"open":233,"high":233,"low":233,"close":233,"change":16,"percent_change":16,"volume":251,"transactions":252,"vwap":233},"2026-08-17",110165,53,{"date":254,"open":233,"high":233,"low":233,"close":233,"change":107,"percent_change":246,"volume":255,"transactions":18,"vwap":233},"2026-08-14",4071.196161,{"date":257,"open":233,"high":180,"low":233,"close":180,"change":181,"percent_change":182,"volume":258,"transactions":238,"vwap":259},"2026-08-13",5772,10.1724,{"date":261,"open":233,"high":233,"low":233,"close":233,"change":16,"percent_change":16,"volume":262,"transactions":263,"vwap":264},"2026-08-12",4742,23,10.1701,{"date":266,"open":233,"high":233,"low":233,"close":233,"change":16,"percent_change":16,"volume":267,"transactions":268,"vwap":233},"2026-08-11",5115,27,{"date":270,"open":228,"high":233,"low":271,"close":233,"change":229,"percent_change":230,"volume":272,"transactions":273,"vwap":274},"2026-08-10",10.14,10204,47,10.1552,{"date":276,"open":236,"high":236,"low":228,"close":228,"change":188,"percent_change":189,"volume":277,"transactions":224,"vwap":278},"2026-08-07",5870,10.154,{"date":280,"open":236,"high":180,"low":228,"close":233,"change":181,"percent_change":182,"volume":281,"transactions":282,"vwap":283},"2026-08-06",49702,84,10.168,{"date":285,"open":236,"high":236,"low":228,"close":236,"change":181,"percent_change":182,"volume":286,"transactions":243,"vwap":287},"2026-08-05",10414,10.1589,{"date":289,"open":228,"high":228,"low":228,"close":228,"change":16,"percent_change":16,"volume":290,"transactions":18,"vwap":228},"2026-08-04",8250,{"date":292,"open":228,"high":228,"low":228,"close":228,"change":107,"percent_change":246,"volume":293,"transactions":294,"vwap":228},"2026-08-03",6230.441629,30,{"date":296,"open":228,"high":297,"low":271,"close":236,"change":16,"percent_change":16,"volume":298,"transactions":299,"vwap":300},"2026-07-31",10.165,99717,80,10.1594,{"date":302,"open":228,"high":297,"low":228,"close":236,"change":181,"percent_change":182,"volume":303,"transactions":304,"vwap":305},"2026-07-30",63383,122,10.1595,{"date":307,"open":271,"high":228,"low":271,"close":228,"change":16,"percent_change":16,"volume":308,"transactions":191,"vwap":309},"2026-07-29",3217,10.1413,{"date":311,"open":271,"high":228,"low":271,"close":228,"change":229,"percent_change":230,"volume":312,"transactions":313,"vwap":314},"2026-07-28",4911,21,10.1483,{"date":316,"open":317,"high":317,"low":317,"close":317,"change":188,"percent_change":189,"volume":318,"transactions":319,"vwap":320},"2026-07-27",10.13,3483,15,10.1304,{"date":322,"open":228,"high":228,"low":228,"close":228,"change":16,"percent_change":16,"volume":323,"transactions":324,"vwap":228},"2026-07-23",35106,8,{"date":326,"open":271,"high":228,"low":271,"close":228,"change":181,"percent_change":182,"volume":327,"transactions":328,"vwap":329},"2026-07-22",18691,18,10.1499,{"date":331,"open":271,"high":271,"low":271,"close":271,"change":16,"percent_change":16,"volume":332,"transactions":220,"vwap":333},"2026-07-20",1025,10.1398,{"date":335,"open":271,"high":271,"low":271,"close":271,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":271},"2026-07-17",{"date":337,"open":317,"high":271,"low":317,"close":271,"change":181,"percent_change":182,"volume":338,"transactions":9,"vwap":271},"2026-07-16",100100,{"date":340,"open":317,"high":317,"low":317,"close":317,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":317},"2026-07-15",{"date":342,"open":317,"high":317,"low":317,"close":317,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":317},"2026-07-14",{"date":344,"open":317,"high":317,"low":317,"close":317,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":317},"2026-07-13",{"date":346,"open":347,"high":347,"low":317,"close":317,"change":16,"percent_change":16,"volume":348,"transactions":9,"vwap":317},"2026-07-10",10.135,900,{"date":350,"open":347,"high":347,"low":317,"close":317,"change":107,"percent_change":246,"volume":351,"transactions":9,"vwap":317},"2026-07-09",5000,{"date":353,"open":271,"high":271,"low":271,"close":271,"change":181,"percent_change":182,"volume":354,"transactions":9,"vwap":271},"2026-07-08",25000,{"date":356,"open":317,"high":317,"low":317,"close":317,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":317},"2026-07-07",{"date":358,"open":317,"high":317,"low":317,"close":317,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":317},"2026-07-06",{"date":360,"open":317,"high":317,"low":361,"close":317,"change":181,"percent_change":182,"volume":362,"transactions":9,"vwap":317},"2026-07-02",10.12,13400,{"date":364,"open":361,"high":361,"low":361,"close":361,"change":16,"percent_change":16,"volume":365,"transactions":9,"vwap":361},"2026-07-01",20000,{"date":367,"open":361,"high":361,"low":361,"close":361,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":361},"2026-06-30",{"date":369,"open":361,"high":361,"low":361,"close":361,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":361},"2026-06-29",{"date":371,"open":317,"high":317,"low":361,"close":361,"change":16,"percent_change":16,"volume":372,"transactions":9,"vwap":361},"2026-06-26",400,{"date":374,"open":361,"high":361,"low":361,"close":361,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":361},"2026-06-25",{"date":376,"open":361,"high":361,"low":361,"close":361,"change":16,"percent_change":16,"volume":377,"transactions":9,"vwap":361},"2026-06-24",8800,{"date":379,"open":361,"high":361,"low":361,"close":361,"change":16,"percent_change":16,"volume":380,"transactions":9,"vwap":361},"2026-06-23",8000,{"date":382,"open":361,"high":361,"low":361,"close":361,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":361},"2026-06-22",{"date":384,"open":361,"high":361,"low":361,"close":361,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":361},"2026-06-18",{"date":386,"open":361,"high":361,"low":361,"close":361,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":361},"2026-06-17",{"date":388,"open":361,"high":361,"low":361,"close":361,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":361},"2026-06-16",{"date":390,"open":317,"high":317,"low":361,"close":361,"change":16,"percent_change":16,"volume":391,"transactions":9,"vwap":361},"2026-06-15",200,{"date":393,"open":361,"high":361,"low":361,"close":361,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":361},"2026-06-12",{"date":395,"open":361,"high":361,"low":361,"close":361,"change":181,"percent_change":182,"volume":348,"transactions":9,"vwap":361},"2026-06-11",{"date":397,"open":398,"high":398,"low":398,"close":398,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":398},"2026-06-10",10.11,{"date":400,"open":398,"high":398,"low":398,"close":398,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":398},"2026-06-09",{"date":402,"open":398,"high":398,"low":398,"close":398,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":398},"2026-06-08",{"date":404,"open":405,"high":398,"low":405,"close":398,"change":406,"percent_change":122,"volume":407,"transactions":9,"vwap":398},"2026-06-05",10.09,0.04,15800,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":410},"2026-06-04",10.07,{"date":412,"open":413,"high":405,"low":410,"close":410,"change":16,"percent_change":16,"volume":414,"transactions":9,"vwap":410},"2026-06-03",10.08,25500,{"date":416,"open":410,"high":410,"low":410,"close":410,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":410},"2026-06-02",{"date":418,"open":410,"high":410,"low":410,"close":410,"change":107,"percent_change":246,"volume":419,"transactions":9,"vwap":410},"2026-06-01",500,{"date":421,"open":413,"high":413,"low":413,"close":413,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":413},"2026-05-29",{"date":423,"open":413,"high":413,"low":413,"close":413,"change":107,"percent_change":246,"volume":419,"transactions":9,"vwap":413},"2026-05-28",{"date":425,"open":405,"high":405,"low":405,"close":405,"change":16,"percent_change":16,"volume":426,"transactions":9,"vwap":405},"2026-05-27",1400,{"date":428,"open":405,"high":405,"low":405,"close":405,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":405},"2026-05-26",{"date":430,"open":413,"high":405,"low":413,"close":405,"change":229,"percent_change":230,"volume":431,"transactions":9,"vwap":405},"2026-05-22",600,{"date":433,"open":410,"high":410,"low":410,"close":410,"change":16,"percent_change":16,"volume":169,"transactions":9,"vwap":410},"2026-05-21",{"date":435,"open":410,"high":410,"low":410,"close":410,"change":16,"percent_change":16,"volume":169,"transactions":9,"vwap":410},"2026-05-20",{"date":437,"open":438,"high":410,"low":438,"close":410,"change":16,"percent_change":16,"volume":169,"transactions":9,"vwap":410},"2026-05-19",10.06,{"date":440,"open":410,"high":410,"low":410,"close":410,"change":406,"percent_change":122,"volume":441,"transactions":9,"vwap":410},"2026-05-18",700,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":444},"2026-05-15",10.03,{"date":446,"open":444,"high":444,"low":444,"close":444,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":444},"2026-05-14",{"date":448,"open":444,"high":444,"low":444,"close":444,"change":449,"percent_change":450,"volume":419,"transactions":9,"vwap":444},"2026-05-13",-0.03,-0.3,{"date":452,"open":438,"high":438,"low":438,"close":438,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":438},"2026-05-12",{"date":454,"open":438,"high":438,"low":438,"close":438,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":438},"2026-05-11",{"date":456,"open":438,"high":438,"low":438,"close":438,"change":181,"percent_change":182,"volume":457,"transactions":9,"vwap":438},"2026-05-08",100,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":460},"2026-05-07",10.05,{"date":462,"open":460,"high":460,"low":460,"close":460,"change":188,"percent_change":189,"volume":457,"transactions":9,"vwap":460},"2026-05-06",{"date":464,"open":410,"high":410,"low":465,"close":410,"change":199,"percent_change":200,"volume":466,"transactions":9,"vwap":410},"2026-05-05",10.051,4100,{"date":468,"open":469,"high":469,"low":460,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":9,"vwap":469},"2026-05-04",10.065,0.015,0.15,123900,{"date":474,"open":460,"high":460,"low":460,"close":460,"change":107,"percent_change":246,"volume":466,"transactions":9,"vwap":460},"2026-05-01",{"date":476,"open":477,"high":438,"low":477,"close":438,"change":199,"percent_change":200,"volume":478,"transactions":9,"vwap":438},"2026-04-30",10.055,2500,{"date":480,"open":477,"high":477,"low":477,"close":477,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":477},"2026-04-29",{"date":482,"open":477,"high":477,"low":477,"close":477,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":477},"2026-04-28",{"date":484,"open":477,"high":477,"low":477,"close":477,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":477},"2026-04-27",{"date":486,"open":477,"high":477,"low":477,"close":477,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":477},"2026-04-24",{"date":488,"open":477,"high":477,"low":477,"close":477,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":477},"2026-04-23",{"date":490,"open":477,"high":477,"low":477,"close":477,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":477},"2026-04-22",{"date":492,"open":477,"high":477,"low":460,"close":477,"change":207,"percent_change":208,"volume":493,"transactions":9,"vwap":477},"2026-04-21",65300,{"date":495,"open":405,"high":405,"low":444,"close":410,"change":107,"percent_change":246,"volume":496,"transactions":9,"vwap":410},"2026-04-20",3500,{"date":498,"open":460,"high":413,"low":444,"close":413,"change":181,"percent_change":182,"volume":499,"transactions":9,"vwap":413},"2026-04-17",10500,{"date":501,"open":469,"high":410,"low":469,"close":410,"change":502,"percent_change":503,"volume":169,"transactions":9,"vwap":410},"2026-04-16",0.045,0.45,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":506},"2026-04-15",10.025,{"date":508,"open":444,"high":444,"low":506,"close":506,"change":199,"percent_change":200,"volume":509,"transactions":9,"vwap":506},"2026-04-14",3800,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":16,"percent_change":16,"volume":514,"transactions":9,"vwap":513},"2026-04-13",10.01,10.02,17900,{"date":516,"open":513,"high":513,"low":513,"close":513,"change":517,"percent_change":518,"volume":519,"transactions":9,"vwap":513},"2026-04-10",0.019,0.19,1500,{"date":521,"open":512,"high":512,"low":522,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":9,"vwap":522},"2026-04-09",10.0010004,-0.019,-0.19,1800,{"date":527,"open":513,"high":513,"low":513,"close":513,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":513},"2026-04-08",{"date":529,"open":513,"high":513,"low":513,"close":513,"change":16,"percent_change":16,"volume":530,"transactions":9,"vwap":513},"2026-04-07",3300,{"date":532,"open":513,"high":513,"low":513,"close":513,"change":229,"percent_change":230,"volume":419,"transactions":9,"vwap":513},"2026-04-06",{"date":534,"open":535,"high":535,"low":215,"close":215,"change":16,"percent_change":16,"volume":536,"transactions":9,"vwap":215},"2026-04-02",10.04,50200,{"date":538,"open":215,"high":215,"low":215,"close":215,"change":107,"percent_change":246,"volume":539,"transactions":9,"vwap":215},"2026-04-01",13700,{"date":541,"open":215,"high":512,"low":215,"close":512,"change":181,"percent_change":182,"volume":542,"transactions":9,"vwap":512},"2026-03-31",50100,{"date":544,"open":215,"high":215,"low":215,"close":215,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":215},"2026-03-30",{"date":546,"open":215,"high":215,"low":215,"close":215,"change":181,"percent_change":182,"volume":419,"transactions":9,"vwap":215},"2026-03-27",{"date":548,"open":549,"high":549,"low":549,"close":549,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":549},"2026-03-26",9.99,{"date":551,"open":549,"high":549,"low":549,"close":549,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":549},"2026-03-25",{"date":553,"open":549,"high":549,"low":549,"close":549,"change":16,"percent_change":16,"volume":554,"transactions":9,"vwap":549},"2026-03-24",800,{"date":556,"open":549,"high":549,"low":549,"close":549,"change":107,"percent_change":246,"volume":351,"transactions":9,"vwap":549},"2026-03-23",{"date":558,"open":215,"high":215,"low":215,"close":215,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":215},"2026-03-20",{"date":560,"open":215,"high":215,"low":215,"close":215,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":215},"2026-03-19",{"date":562,"open":215,"high":215,"low":215,"close":215,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":215},"2026-03-18",{"date":564,"open":215,"high":215,"low":215,"close":215,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":215},"2026-03-17",{"date":566,"open":215,"high":215,"low":215,"close":215,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":215},"2026-03-16",{"date":568,"open":215,"high":215,"low":215,"close":215,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":215},"2026-03-13",{"date":570,"open":215,"high":215,"low":215,"close":215,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":215},"2026-03-12",{"date":572,"open":215,"high":215,"low":215,"close":215,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":215},"2026-03-11",{"date":574,"open":215,"high":215,"low":215,"close":215,"change":229,"percent_change":230,"volume":575,"transactions":9,"vwap":215},"2026-03-10",10600,{"date":577,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":578},"2026-03-09",9.98,{"date":580,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":578},"2026-03-06",{"date":582,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":578},"2026-03-05",{"date":584,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":578},"2026-03-04",{"date":586,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":578},"2026-03-03",{"date":588,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":578},"2026-03-02",{"date":590,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":578},"2026-02-27",{"date":592,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":578},"2026-02-26",{"date":594,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":578},"2026-02-25",{"date":596,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":578},"2026-02-24",{"date":598,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":578},"2026-02-23",{"date":600,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":578},"2026-02-20",{"date":602,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":578},"2026-02-19",{"date":604,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":578},"2026-02-18",{"date":606,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":607,"transactions":9,"vwap":578},"2026-02-17",1100,{"date":609,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":578},"2026-02-13",{"date":611,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":578},"2026-02-12",{"date":613,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":578},"2026-02-11",{"date":615,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":578},"2026-02-10",{"date":617,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":578},"2026-02-09",{"date":619,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":620,"transactions":9,"vwap":578},"2026-02-06",10000,{"date":622,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":578},"2026-02-05",{"date":624,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":457,"transactions":9,"vwap":578},"2026-02-04",{"date":626,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":578},"2026-02-03",{"date":628,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":578},"2026-02-02",{"date":630,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":578},"2026-01-30",{"date":632,"open":633,"high":578,"low":634,"close":578,"change":229,"percent_change":230,"volume":635,"transactions":9,"vwap":578},"2026-01-29",9.97,9.965,260900,{"date":637,"open":633,"high":633,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-01-28",9.96,-0.025,-0.25,2700,{"date":643,"open":578,"high":644,"low":578,"close":644,"change":16,"percent_change":16,"volume":645,"transactions":9,"vwap":644},"2026-01-27",9.985,225500,{"date":647,"open":648,"high":644,"low":648,"close":644,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":644},"2026-01-26",9.94,0.055,0.55,48500,{"date":653,"open":549,"high":215,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-01-23",9.93,-0.05,-0.5,11200,{"date":659,"open":578,"high":410,"low":578,"close":578,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":578},"2026-01-22",0.03,0.3,46000,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":16,"percent_change":16,"volume":607,"transactions":9,"vwap":665},"2026-01-21",9.95,{"date":667,"open":405,"high":405,"low":665,"close":665,"change":16,"percent_change":16,"volume":668,"transactions":9,"vwap":665},"2026-01-20",27200,{"date":670,"open":665,"high":665,"low":665,"close":665,"change":16,"percent_change":16,"volume":372,"transactions":9,"vwap":665},"2026-01-16",{"date":672,"open":648,"high":665,"low":654,"close":665,"change":229,"percent_change":230,"volume":673,"transactions":9,"vwap":665},"2026-01-15",719500,{"date":675,"open":654,"high":654,"low":654,"close":654,"change":107,"percent_change":246,"volume":391,"transactions":9,"vwap":654},"2026-01-14",{"date":677,"open":648,"high":648,"low":648,"close":648,"change":181,"percent_change":182,"volume":678,"transactions":9,"vwap":648},"2026-01-13",300,{"date":680,"open":681,"high":654,"low":681,"close":654,"change":16,"percent_change":16,"volume":682,"transactions":9,"vwap":654},"2026-01-12",9.92,257300,{"date":684,"open":681,"high":654,"low":685,"close":654,"change":181,"percent_change":182,"volume":686,"transactions":9,"vwap":654},"2026-01-09",9.91,65800,{"date":688,"open":654,"high":654,"low":685,"close":681,"change":16,"percent_change":16,"volume":689,"transactions":9,"vwap":681},"2026-01-08",161800,{"date":691,"open":685,"high":654,"low":692,"close":681,"change":181,"percent_change":182,"volume":693,"transactions":9,"vwap":681},"2026-01-07",9.9,365200,{"date":695,"open":685,"high":681,"low":20,"close":685,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":685},"2026-01-06",-0.17,-1.69,53900,{"date":700,"open":410,"high":413,"low":410,"close":413,"change":107,"percent_change":246,"volume":607,"transactions":9,"vwap":413},"2026-01-05",{"date":702,"open":405,"high":405,"low":405,"close":405,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":405},"2026-01-02",{"date":704,"open":405,"high":405,"low":405,"close":405,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":405},"2025-12-31",{"date":706,"open":405,"high":405,"low":405,"close":405,"change":707,"percent_change":708,"volume":16,"transactions":9,"vwap":405},"2025-12-30",-0.39,-3.72,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":711},"2023-06-13",10.48,{"date":713,"open":711,"high":711,"low":711,"close":711,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":711},"2023-06-12",{"date":715,"open":711,"high":711,"low":711,"close":711,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":711},"2023-06-09",{"date":717,"open":711,"high":711,"low":711,"close":711,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":711},"2023-06-08",{"date":719,"open":711,"high":711,"low":711,"close":711,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":711},"2023-06-07",{"date":721,"open":711,"high":711,"low":711,"close":711,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":711},"2023-06-06",{"date":723,"open":711,"high":724,"low":711,"close":711,"change":107,"percent_change":246,"volume":725,"transactions":9,"vwap":711},"2023-06-05",10.495,135321,{"date":727,"open":728,"high":729,"low":728,"close":729,"change":406,"percent_change":142,"volume":730,"transactions":9,"vwap":729},"2023-06-02",10.47,10.49,568333,{"date":732,"open":733,"high":734,"low":733,"close":733,"change":107,"percent_change":246,"volume":735,"transactions":9,"vwap":733},"2023-06-01",10.45,10.46,660579,{"date":737,"open":734,"high":734,"low":734,"close":734,"change":16,"percent_change":16,"volume":738,"transactions":9,"vwap":734},"2023-05-31",201,{"date":740,"open":734,"high":734,"low":734,"close":734,"change":16,"percent_change":16,"volume":457,"transactions":9,"vwap":734},"2023-05-30",{"date":742,"open":733,"high":734,"low":733,"close":734,"change":181,"percent_change":182,"volume":743,"transactions":9,"vwap":734},"2023-05-26",5600,{"date":745,"open":746,"high":746,"low":733,"close":733,"change":16,"percent_change":16,"volume":747,"transactions":9,"vwap":733},"2023-05-25",10.455,335300,{"date":749,"open":734,"high":728,"low":733,"close":733,"change":16,"percent_change":16,"volume":750,"transactions":9,"vwap":733},"2023-05-24",1918000,{"date":752,"open":733,"high":733,"low":733,"close":733,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":733},"2023-05-23",{"date":754,"open":733,"high":733,"low":733,"close":733,"change":16,"percent_change":16,"volume":441,"transactions":9,"vwap":733},"2023-05-22",{"date":756,"open":728,"high":728,"low":733,"close":733,"change":107,"percent_change":246,"volume":757,"transactions":9,"vwap":733},"2023-05-19",6602600,{"date":759,"open":734,"high":734,"low":734,"close":734,"change":16,"percent_change":16,"volume":760,"transactions":9,"vwap":734},"2023-05-18",5200,{"date":762,"open":734,"high":734,"low":734,"close":734,"change":181,"percent_change":182,"volume":391,"transactions":9,"vwap":734},"2023-05-17",{"date":764,"open":733,"high":733,"low":733,"close":733,"change":16,"percent_change":16,"volume":765,"transactions":9,"vwap":733},"2023-05-16",2300,{"date":767,"open":733,"high":733,"low":733,"close":733,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":733},"2023-05-15",{"date":769,"open":733,"high":733,"low":733,"close":733,"change":16,"percent_change":16,"volume":770,"transactions":9,"vwap":733},"2023-05-12",76700,{"date":772,"open":733,"high":733,"low":733,"close":733,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":733},"2023-05-11",{"date":774,"open":733,"high":733,"low":733,"close":733,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":733},"2023-05-10",{"date":776,"open":728,"high":728,"low":733,"close":733,"change":449,"percent_change":777,"volume":778,"transactions":9,"vwap":733},"2023-05-09",-0.29,263900,{"date":780,"open":711,"high":711,"low":711,"close":711,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":711},"2023-05-08",{"date":782,"open":711,"high":711,"low":711,"close":711,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":711},"2023-05-05",{"date":784,"open":711,"high":711,"low":711,"close":711,"change":229,"percent_change":518,"volume":457,"transactions":9,"vwap":711},"2023-05-04",{"date":786,"open":734,"high":734,"low":734,"close":734,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":734},"2023-05-03",{"date":788,"open":734,"high":734,"low":734,"close":734,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":734},"2023-05-02",{"date":790,"open":734,"high":734,"low":734,"close":734,"change":229,"percent_change":518,"volume":457,"transactions":9,"vwap":734},"2023-05-01",{"date":792,"open":793,"high":793,"low":793,"close":793,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":793},"2023-04-28",10.44,{"date":795,"open":796,"high":793,"low":796,"close":793,"change":181,"percent_change":182,"volume":797,"transactions":9,"vwap":793},"2023-04-27",10.435,256000,{"date":799,"open":793,"high":793,"low":800,"close":800,"change":16,"percent_change":16,"volume":431,"transactions":9,"vwap":800},"2023-04-26",10.43,{"date":802,"open":800,"high":800,"low":800,"close":800,"change":107,"percent_change":246,"volume":803,"transactions":9,"vwap":800},"2023-04-25",168700,{"date":805,"open":793,"high":793,"low":793,"close":793,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":793},"2023-04-24",{"date":807,"open":793,"high":793,"low":793,"close":793,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":793},"2023-04-21",{"date":809,"open":793,"high":793,"low":793,"close":793,"change":181,"percent_change":182,"volume":457,"transactions":9,"vwap":793},"2023-04-20",{"date":811,"open":800,"high":800,"low":800,"close":800,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":800},"2023-04-19",{"date":813,"open":800,"high":800,"low":800,"close":800,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":800},"2023-04-18",{"date":815,"open":800,"high":800,"low":800,"close":800,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":800},"2023-04-17",{"date":817,"open":171,"high":171,"low":800,"close":800,"change":229,"percent_change":518,"volume":372,"transactions":9,"vwap":800},"2023-04-14",{"date":819,"open":820,"high":820,"low":820,"close":820,"change":16,"percent_change":16,"volume":821,"transactions":9,"vwap":820},"2023-04-13",10.41,298500,{"date":823,"open":824,"high":820,"low":825,"close":820,"change":107,"percent_change":246,"volume":826,"transactions":9,"vwap":820},"2023-04-12",10.4,10.39,7400,{"date":828,"open":829,"high":829,"low":829,"close":829,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":829},"2023-04-11",10.42,{"date":831,"open":829,"high":829,"low":829,"close":829,"change":16,"percent_change":16,"volume":832,"transactions":9,"vwap":829},"2023-04-10",13600,{"date":834,"open":829,"high":829,"low":835,"close":829,"change":16,"percent_change":16,"volume":641,"transactions":9,"vwap":829},"2023-04-06",10.395,{"date":837,"open":800,"high":800,"low":829,"close":829,"change":229,"percent_change":518,"volume":838,"transactions":9,"vwap":829},"2023-04-05",1600,{"date":840,"open":824,"high":824,"low":824,"close":824,"change":188,"percent_change":524,"volume":391,"transactions":9,"vwap":824},"2023-04-04",{"date":842,"open":829,"high":829,"low":829,"close":829,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":829},"2023-04-03",{"date":844,"open":829,"high":829,"low":829,"close":829,"change":181,"percent_change":182,"volume":845,"transactions":9,"vwap":829},"2023-03-31",426400,{"date":847,"open":820,"high":820,"low":820,"close":820,"change":229,"percent_change":518,"volume":848,"transactions":9,"vwap":820},"2023-03-30",759600,{"date":850,"open":825,"high":825,"low":825,"close":825,"change":16,"percent_change":16,"volume":457,"transactions":9,"vwap":825},"2023-03-29",{"date":852,"open":825,"high":825,"low":825,"close":825,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":825},"2023-03-28",{"date":854,"open":825,"high":825,"low":825,"close":825,"change":855,"percent_change":856,"volume":391,"transactions":9,"vwap":825},"2023-03-27",-0.06,-0.57,{"date":858,"open":733,"high":733,"low":733,"close":733,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":733},"2023-03-24",{"date":860,"open":733,"high":733,"low":733,"close":733,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":733},"2023-03-23",{"date":862,"open":733,"high":733,"low":733,"close":733,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":733},"2023-03-22",{"date":864,"open":733,"high":733,"low":733,"close":733,"change":16,"percent_change":16,"volume":457,"transactions":9,"vwap":733},"2023-03-21",{"date":866,"open":733,"high":733,"low":733,"close":733,"change":102,"percent_change":867,"volume":16,"transactions":9,"vwap":733},"2023-03-20",0.58,{"date":869,"open":825,"high":825,"low":825,"close":825,"change":181,"percent_change":182,"volume":870,"transactions":9,"vwap":825},"2023-03-17",1700,{"date":872,"open":873,"high":873,"low":873,"close":873,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":873},"2023-03-16",10.38,{"date":875,"open":873,"high":873,"low":873,"close":873,"change":16,"percent_change":16,"volume":365,"transactions":9,"vwap":873},"2023-03-15",{"date":877,"open":873,"high":873,"low":873,"close":873,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":873},"2023-03-14",{"date":879,"open":873,"high":880,"low":881,"close":873,"change":16,"percent_change":16,"volume":882,"transactions":9,"vwap":873},"2023-03-13",10.385,10.37,99600,{"date":884,"open":873,"high":873,"low":873,"close":873,"change":107,"percent_change":246,"volume":885,"transactions":9,"vwap":873},"2023-03-10",40000,{"date":887,"open":873,"high":820,"low":873,"close":825,"change":888,"percent_change":181,"volume":889,"transactions":9,"vwap":825},"2023-03-09",0.001,57100,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":892},"2023-03-08",10.389,{"date":894,"open":892,"high":892,"low":892,"close":892,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":892},"2023-03-07",-0.061,-0.58,770000,{"date":899,"open":733,"high":733,"low":733,"close":733,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":733},"2023-03-06",0.09,0.87,6200,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":905},"2023-03-03",10.36,{"date":907,"open":905,"high":905,"low":905,"close":905,"change":16,"percent_change":16,"volume":908,"transactions":9,"vwap":905},"2023-03-02",7200,{"date":910,"open":905,"high":905,"low":905,"close":905,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":905},"2023-03-01",{"date":912,"open":905,"high":905,"low":905,"close":905,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":905},"2023-02-28",{"date":914,"open":915,"high":915,"low":905,"close":905,"change":199,"percent_change":200,"volume":916,"transactions":9,"vwap":905},"2023-02-27",10.85,16800,{"date":918,"open":905,"high":905,"low":919,"close":919,"change":920,"percent_change":655,"volume":921,"transactions":9,"vwap":919},"2023-02-24",10.355,-0.005,2600,{"date":923,"open":905,"high":905,"low":919,"close":905,"change":16,"percent_change":16,"volume":924,"transactions":9,"vwap":905},"2023-02-23",460600,{"date":926,"open":927,"high":905,"low":927,"close":905,"change":181,"percent_change":182,"volume":765,"transactions":9,"vwap":905},"2023-02-22",10.35,{"date":929,"open":927,"high":927,"low":927,"close":927,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":927},"2023-02-21",{"date":931,"open":927,"high":927,"low":927,"close":927,"change":16,"percent_change":16,"volume":932,"transactions":9,"vwap":927},"2023-02-17",3100,{"date":934,"open":905,"high":905,"low":927,"close":927,"change":246,"percent_change":935,"volume":525,"transactions":9,"vwap":927},"2023-02-16",-0.96,{"date":937,"open":793,"high":733,"low":793,"close":733,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":733},"2023-02-14",0.12,1.16,4700,{"date":942,"open":943,"high":943,"low":943,"close":943,"change":107,"percent_change":246,"volume":944,"transactions":9,"vwap":943},"2023-02-13",10.33,2800,{"date":946,"open":947,"high":947,"low":947,"close":947,"change":16,"percent_change":16,"volume":948,"transactions":9,"vwap":947},"2023-02-10",10.34,571700,{"date":950,"open":927,"high":927,"low":947,"close":947,"change":229,"percent_change":518,"volume":951,"transactions":9,"vwap":947},"2023-02-09",1024600,{"date":953,"open":954,"high":954,"low":954,"close":954,"change":16,"percent_change":16,"volume":955,"transactions":9,"vwap":954},"2023-02-08",10.32,1047200,{"date":957,"open":954,"high":954,"low":954,"close":954,"change":16,"percent_change":16,"volume":921,"transactions":9,"vwap":954},"2023-02-07",{"date":959,"open":954,"high":954,"low":954,"close":954,"change":16,"percent_change":16,"volume":391,"transactions":9,"vwap":954},"2023-02-06",{"date":961,"open":947,"high":947,"low":954,"close":954,"change":16,"percent_change":16,"volume":962,"transactions":9,"vwap":954},"2023-02-03",17000,{"date":964,"open":954,"high":793,"low":965,"close":954,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":954},"2023-02-02",10.31,0.008,0.08,682100,{"date":970,"open":965,"high":873,"low":965,"close":971,"change":972,"percent_change":229,"volume":499,"transactions":9,"vwap":971},"2023-02-01",10.312,0.002,{"date":974,"open":954,"high":873,"low":965,"close":965,"change":107,"percent_change":246,"volume":351,"transactions":9,"vwap":965},"2023-01-31",{"date":976,"open":965,"high":954,"low":965,"close":954,"change":181,"percent_change":182,"volume":348,"transactions":9,"vwap":954},"2023-01-30",{"date":978,"open":979,"high":965,"low":979,"close":965,"change":199,"percent_change":200,"volume":980,"transactions":9,"vwap":965},"2023-01-27",10.3,181300,{"date":982,"open":965,"high":965,"low":983,"close":983,"change":199,"percent_change":200,"volume":419,"transactions":9,"vwap":983},"2023-01-26",10.305,{"date":985,"open":979,"high":965,"low":979,"close":979,"change":16,"percent_change":16,"volume":986,"transactions":9,"vwap":979},"2023-01-25",2100,{"date":988,"open":979,"high":965,"low":989,"close":979,"change":181,"percent_change":182,"volume":990,"transactions":9,"vwap":979},"2023-01-24",10.28,604700,{"date":992,"open":954,"high":954,"low":993,"close":993,"change":449,"percent_change":777,"volume":932,"transactions":9,"vwap":993},"2023-01-23",10.29,{"date":995,"open":954,"high":996,"low":979,"close":954,"change":16,"percent_change":16,"volume":997,"transactions":9,"vwap":954},"2023-01-19",10.71,41700,{"date":999,"open":927,"high":927,"low":954,"close":954,"change":449,"percent_change":777,"volume":1000,"transactions":9,"vwap":954},"2023-01-18",531900,{"date":1002,"open":989,"high":1003,"low":989,"close":927,"change":182,"percent_change":1004,"volume":1005,"transactions":9,"vwap":927},"2023-01-17",10.665,0.98,4380900,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":16,"percent_change":16,"volume":441,"transactions":9,"vwap":1008},"2023-01-06",10.25,{"date":1010,"open":1008,"high":1008,"low":1008,"close":1008,"change":16,"percent_change":16,"volume":1011,"transactions":9,"vwap":1008},"2023-01-05",4300,{"date":1013,"open":1014,"high":1008,"low":1014,"close":1008,"change":181,"percent_change":182,"volume":1015,"transactions":9,"vwap":1008},"2023-01-04",10.235,17200,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1019,"change":107,"percent_change":246,"volume":1020,"transactions":9,"vwap":1019},"2022-12-30",10.26,10.24,6900,{"date":1022,"open":1018,"high":1018,"low":1008,"close":1008,"change":660,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1008},"2022-12-29",0.29,72700,{"date":1026,"open":1027,"high":1019,"low":1028,"close":1028,"change":207,"percent_change":208,"volume":1029,"transactions":9,"vwap":1028},"2022-12-28",10.23,10.22,11300,{"date":1031,"open":1027,"high":1014,"low":1027,"close":1014,"change":199,"percent_change":200,"volume":1032,"transactions":9,"vwap":1014},"2022-12-27",46100,{"date":1034,"open":1027,"high":1027,"low":1027,"close":1027,"change":16,"percent_change":16,"volume":1035,"transactions":9,"vwap":1027},"2022-12-22",4000,{"date":1037,"open":1027,"high":1027,"low":1027,"close":1027,"change":181,"percent_change":182,"volume":419,"transactions":9,"vwap":1027},"2022-12-21",{"date":1039,"open":1028,"high":1027,"low":1028,"close":1028,"change":16,"percent_change":16,"volume":466,"transactions":9,"vwap":1028},"2022-12-20",{"date":1041,"open":1028,"high":1028,"low":1028,"close":1028,"change":16,"percent_change":16,"volume":391,"transactions":9,"vwap":1028},"2022-12-19",{"date":1043,"open":1028,"high":1028,"low":1028,"close":1028,"change":16,"percent_change":16,"volume":457,"transactions":9,"vwap":1028},"2022-12-15",{"date":1045,"open":1046,"high":1027,"low":1046,"close":1028,"change":229,"percent_change":230,"volume":1047,"transactions":9,"vwap":1028},"2022-12-14",10.21,739000,{"date":1049,"open":1028,"high":1028,"low":19,"close":19,"change":229,"percent_change":230,"volume":1011,"transactions":9,"vwap":19},"2022-12-13",{"date":1051,"open":180,"high":180,"low":180,"close":180,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":180},"2022-12-12",{"date":1053,"open":180,"high":180,"low":180,"close":180,"change":188,"percent_change":189,"volume":1054,"transactions":9,"vwap":180},"2022-12-01",564,{"date":1056,"open":180,"high":19,"low":180,"close":19,"change":200,"percent_change":48,"volume":1057,"transactions":9,"vwap":19},"2022-11-30",6100,{"date":1059,"open":228,"high":228,"low":228,"close":228,"change":449,"percent_change":777,"volume":391,"transactions":9,"vwap":228},"2022-11-23",{"date":1061,"open":180,"high":180,"low":180,"close":180,"change":16,"percent_change":16,"volume":391,"transactions":9,"vwap":180},"2022-11-22",{"date":1063,"open":180,"high":180,"low":180,"close":180,"change":406,"percent_change":1064,"volume":1065,"transactions":9,"vwap":180},"2022-11-21",0.39,512600,{"date":1067,"open":271,"high":271,"low":271,"close":271,"change":449,"percent_change":777,"volume":1068,"transactions":9,"vwap":271},"2022-11-17",100000,{"date":1070,"open":233,"high":233,"low":233,"close":233,"change":16,"percent_change":16,"volume":1071,"transactions":9,"vwap":233},"2022-11-16",512500,{"date":1073,"open":233,"high":233,"low":233,"close":233,"change":660,"percent_change":661,"volume":457,"transactions":9,"vwap":233},"2022-11-15",{"date":1075,"open":317,"high":271,"low":317,"close":271,"change":181,"percent_change":182,"volume":1076,"transactions":9,"vwap":271},"2022-11-14",5800,{"date":1078,"open":317,"high":317,"low":317,"close":317,"change":16,"percent_change":16,"volume":944,"transactions":9,"vwap":317},"2022-11-11",{"date":1080,"open":317,"high":317,"low":317,"close":317,"change":16,"percent_change":16,"volume":348,"transactions":9,"vwap":317},"2022-11-10",{"date":1082,"open":317,"high":317,"low":317,"close":317,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":317},"2022-11-08",{"date":1084,"open":317,"high":317,"low":317,"close":317,"change":188,"percent_change":189,"volume":419,"transactions":9,"vwap":317},"2022-11-07",{"date":1086,"open":228,"high":228,"low":228,"close":228,"change":16,"percent_change":16,"volume":1087,"transactions":9,"vwap":228},"2022-11-04",4,{"date":1089,"open":317,"high":228,"low":317,"close":228,"change":229,"percent_change":230,"volume":1090,"transactions":9,"vwap":228},"2022-11-03",100900,{"date":1092,"open":361,"high":347,"low":361,"close":317,"change":16,"percent_change":16,"volume":1093,"transactions":9,"vwap":317},"2022-11-02",36200,{"date":1095,"open":317,"high":317,"low":317,"close":317,"change":181,"percent_change":182,"volume":1096,"transactions":9,"vwap":317},"2022-11-01",3200,{"date":1098,"open":361,"high":1099,"low":361,"close":361,"change":16,"percent_change":16,"volume":1100,"transactions":9,"vwap":361},"2022-10-31",10.125,297600,{"date":1102,"open":398,"high":361,"low":398,"close":361,"change":181,"percent_change":182,"volume":986,"transactions":9,"vwap":361},"2022-10-28",{"date":1104,"open":398,"high":398,"low":398,"close":398,"change":660,"percent_change":661,"volume":238,"transactions":9,"vwap":398},"2022-10-24",{"date":1106,"open":413,"high":413,"low":413,"close":413,"change":16,"percent_change":16,"volume":1107,"transactions":9,"vwap":413},"2022-10-21",72400,{"date":1109,"open":413,"high":413,"low":413,"close":413,"change":107,"percent_change":246,"volume":1110,"transactions":9,"vwap":413},"2022-10-20",293900,{"date":1112,"open":405,"high":405,"low":405,"close":405,"change":966,"percent_change":967,"volume":1113,"transactions":9,"vwap":405},"2022-10-19",29400,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":972,"percent_change":229,"volume":1118,"transactions":9,"vwap":1117},"2022-10-18",10.1,10.082,81500,{"date":1120,"open":1116,"high":1116,"low":413,"close":413,"change":16,"percent_change":16,"volume":1121,"transactions":9,"vwap":413},"2022-10-17",1200,{"date":1123,"open":413,"high":413,"low":413,"close":413,"change":16,"percent_change":16,"volume":391,"transactions":9,"vwap":413},"2022-10-14",{"date":1125,"open":398,"high":398,"low":413,"close":413,"change":16,"percent_change":16,"volume":944,"transactions":9,"vwap":413},"2022-10-13",{"date":1127,"open":413,"high":1116,"low":413,"close":413,"change":188,"percent_change":189,"volume":1128,"transactions":9,"vwap":413},"2022-10-12",302400,{"date":1130,"open":1116,"high":1116,"low":1116,"close":1116,"change":16,"percent_change":16,"volume":372,"transactions":9,"vwap":1116},"2022-10-11",{"date":1132,"open":405,"high":1116,"low":1133,"close":1116,"change":181,"percent_change":182,"volume":1134,"transactions":9,"vwap":1116},"2022-10-10",10.075,175300,{"date":1136,"open":405,"high":405,"low":444,"close":405,"change":16,"percent_change":16,"volume":1137,"transactions":9,"vwap":405},"2022-10-07",55,{"date":1139,"open":405,"high":405,"low":405,"close":405,"change":200,"percent_change":1140,"volume":391,"transactions":9,"vwap":405},"2022-10-06",0.5,{"date":1142,"open":535,"high":438,"low":535,"close":535,"change":1143,"percent_change":1144,"volume":16,"transactions":9,"vwap":535},"2022-10-05",-0.04,-0.4,{"date":1146,"open":1147,"high":1148,"low":413,"close":413,"change":16,"percent_change":16,"volume":1149,"transactions":9,"vwap":413},"2022-10-04",10.52,10.55,174400,{"date":1151,"open":413,"high":413,"low":413,"close":413,"change":16,"percent_change":16,"volume":1152,"transactions":9,"vwap":413},"2022-10-03",6600,{"date":1154,"open":410,"high":413,"low":410,"close":413,"change":181,"percent_change":182,"volume":1155,"transactions":9,"vwap":413},"2022-09-30",31300,{"date":1157,"open":513,"high":410,"low":513,"close":410,"change":1158,"percent_change":117,"volume":607,"transactions":9,"vwap":410},"2022-09-29",0.025,{"date":1160,"open":1148,"high":1148,"low":444,"close":1161,"change":207,"percent_change":208,"volume":743,"transactions":9,"vwap":1161},"2022-09-28",10.045,{"date":1163,"open":438,"high":438,"low":438,"close":438,"change":16,"percent_change":16,"volume":1164,"transactions":9,"vwap":438},"2022-09-27",100500,{"date":1166,"open":438,"high":438,"low":460,"close":438,"change":181,"percent_change":182,"volume":1167,"transactions":9,"vwap":438},"2022-09-26",261500,{"date":1169,"open":513,"high":460,"low":513,"close":460,"change":107,"percent_change":246,"volume":1170,"transactions":9,"vwap":460},"2022-09-23",7000,{"date":1172,"open":535,"high":438,"low":512,"close":438,"change":16,"percent_change":16,"volume":224,"transactions":9,"vwap":438},"2022-09-22",{"date":1174,"open":535,"high":438,"low":535,"close":438,"change":181,"percent_change":182,"volume":1175,"transactions":9,"vwap":438},"2022-09-21",15400,{"date":1177,"open":438,"high":438,"low":460,"close":460,"change":107,"percent_change":246,"volume":1178,"transactions":9,"vwap":460},"2022-09-20",43900,{"date":1180,"open":512,"high":438,"low":512,"close":438,"change":200,"percent_change":1140,"volume":1181,"transactions":9,"vwap":438},"2022-09-19",147600,{"date":1183,"open":512,"high":512,"low":512,"close":512,"change":107,"percent_change":246,"volume":457,"transactions":9,"vwap":512},"2022-09-16",{"date":1185,"open":513,"high":513,"low":513,"close":513,"change":107,"percent_change":246,"volume":16,"transactions":9,"vwap":513},"2022-09-15",{"date":1187,"open":513,"high":444,"low":513,"close":444,"change":16,"percent_change":16,"volume":1188,"transactions":9,"vwap":444},"2022-09-14",5900,{"date":1190,"open":444,"high":444,"low":444,"close":444,"change":16,"percent_change":16,"volume":1191,"transactions":9,"vwap":444},"2022-09-13",41100,{"date":1193,"open":444,"high":444,"low":444,"close":444,"change":16,"percent_change":16,"volume":1194,"transactions":9,"vwap":444},"2022-09-12",17600,{"date":1196,"open":444,"high":444,"low":444,"close":444,"change":660,"percent_change":661,"volume":554,"transactions":9,"vwap":444},"2022-09-09",{"date":1198,"open":215,"high":535,"low":215,"close":215,"change":229,"percent_change":230,"volume":1087,"transactions":9,"vwap":215},"2022-09-02",{"date":1200,"open":215,"high":215,"low":578,"close":578,"change":188,"percent_change":189,"volume":1201,"transactions":9,"vwap":578},"2022-09-01",166,{"date":1203,"open":215,"high":512,"low":215,"close":215,"change":16,"percent_change":16,"volume":530,"transactions":9,"vwap":215},"2022-08-29",{"date":1205,"open":513,"high":513,"low":215,"close":215,"change":855,"percent_change":1206,"volume":1207,"transactions":9,"vwap":215},"2022-08-24",-0.6,200000,{"date":1209,"open":549,"high":438,"low":549,"close":438,"change":900,"percent_change":62,"volume":1210,"transactions":9,"vwap":438},"2022-08-23",58800,{"date":1212,"open":578,"high":578,"low":633,"close":633,"change":449,"percent_change":450,"volume":765,"transactions":9,"vwap":633},"2022-08-22",{"date":1214,"open":215,"high":512,"low":215,"close":215,"change":16,"percent_change":16,"volume":1215,"transactions":9,"vwap":215},"2022-08-19",31100,{"date":1217,"open":549,"high":215,"low":549,"close":215,"change":660,"percent_change":661,"volume":1218,"transactions":9,"vwap":215},"2022-08-18",5500,{"date":1220,"open":644,"high":644,"low":1221,"close":633,"change":188,"percent_change":189,"volume":1222,"transactions":9,"vwap":633},"2022-08-17",9.968,332600,{"date":1224,"open":215,"high":215,"low":549,"close":549,"change":16,"percent_change":16,"volume":1225,"transactions":9,"vwap":549},"2022-08-11",19200,{"date":1227,"open":549,"high":549,"low":549,"close":549,"change":16,"percent_change":16,"volume":1228,"transactions":9,"vwap":549},"2022-08-09",37500,{"date":1230,"open":549,"high":549,"low":549,"close":549,"change":181,"percent_change":182,"volume":1231,"transactions":9,"vwap":549},"2022-08-08",9400,{"date":1233,"open":578,"high":549,"low":578,"close":578,"change":107,"percent_change":246,"volume":496,"transactions":9,"vwap":578},"2022-08-05",{"date":1235,"open":578,"high":549,"low":578,"close":549,"change":181,"percent_change":182,"volume":1236,"transactions":9,"vwap":549},"2022-08-04",39000,{"date":1238,"open":578,"high":578,"low":578,"close":578,"change":181,"percent_change":182,"volume":1239,"transactions":9,"vwap":578},"2022-08-03",51600,{"date":1241,"open":633,"high":633,"low":633,"close":633,"change":16,"percent_change":16,"volume":536,"transactions":9,"vwap":633},"2022-08-02",{"date":1243,"open":633,"high":633,"low":633,"close":633,"change":181,"percent_change":182,"volume":338,"transactions":9,"vwap":633},"2022-08-01",{"date":1245,"open":638,"high":638,"low":638,"close":638,"change":188,"percent_change":189,"volume":1246,"transactions":9,"vwap":638},"2022-07-27",4800,{"date":1248,"open":578,"high":578,"low":1249,"close":578,"change":181,"percent_change":182,"volume":1250,"transactions":9,"vwap":578},"2022-07-22",9.975,405600,{"date":1252,"open":665,"high":633,"low":665,"close":633,"change":229,"percent_change":230,"volume":1253,"transactions":9,"vwap":633},"2022-07-21",24900,{"date":1255,"open":665,"high":665,"low":665,"close":665,"change":188,"percent_change":189,"volume":678,"transactions":9,"vwap":665},"2022-07-20",{"date":1257,"open":633,"high":633,"low":633,"close":633,"change":229,"percent_change":230,"volume":391,"transactions":9,"vwap":633},"2022-07-19",{"date":1259,"open":665,"high":665,"low":665,"close":665,"change":16,"percent_change":16,"volume":391,"transactions":9,"vwap":665},"2022-07-18",{"date":1261,"open":215,"high":215,"low":665,"close":665,"change":181,"percent_change":182,"volume":607,"transactions":9,"vwap":665},"2022-07-15",{"date":1263,"open":685,"high":633,"low":685,"close":648,"change":188,"percent_change":189,"volume":1264,"transactions":9,"vwap":648},"2022-07-14",131000,{"date":1266,"open":638,"high":638,"low":638,"close":638,"change":16,"percent_change":16,"volume":419,"transactions":9,"vwap":638},"2022-07-08",{"date":1268,"open":638,"high":638,"low":638,"close":638,"change":470,"percent_change":471,"volume":457,"transactions":9,"vwap":638},"2022-07-07",{"date":1270,"open":1271,"high":1271,"low":1271,"close":1271,"change":199,"percent_change":200,"volume":1272,"transactions":9,"vwap":1271},"2022-07-06",9.945,21600,{"date":175,"open":1274,"high":638,"low":1274,"close":648,"change":199,"percent_change":200,"volume":1275,"transactions":9,"vwap":648},9.935,560000]