[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CCII":3,"homepage-market-summary":28,"stock-historical-CCII":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CCII","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Cohen Circle Acquisition Corp. II Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Cohen Circle Acquisition Corp II is a blank check company.","Philadelphia, PA",false,{"close":15,"open":16,"high":15,"low":17,"prev_close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.31,10.3,10.29,0.01,0.1,82935,203,10.2941,10.5,10.114,64726.52949776569,50.8,268,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":178},1000,{"period_high":23,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},10.07,72670,19475440.549966,1.68,"2025-08-22",[179,180,186,192,197,202,208,213,218,225,231,236,243,248,253,258,263,267,274,282,289,296,300,305,310,315,322,328,331,338,345,350,355,360,365,368,373,377,382,388,395,401,407,413,416,419,422,424,426,430,434,437,442,446,451,454,458,460,464,467,471,474,477,480,483,486,489,491,494,497,500,503,506,509,514,518,521,526,528,531,534,539,546,551,555,558,561,564,569,573,576,579,582,586,589,593,597,599,602,604,607,610,613,616,619,621,624,627,629,632,636,639,641,643,647,651,654,656,660,663,666,669,672,674,677,680,682,684,686,689,691,693,696,698,701,704,707,711,714,717,720,723,726,729,731,734,738,742,744,747,749,751,753,755,757,760,762,765,767,769,772,775,779,782,785,787,790,792,796,800,802,805,807,810,812,814,817,819,822,826,830,832,835,838,840,843,845,848,851,854,858,860,863,868,873,876,880,884,887,891,894,897,900,905,908,911,914,917,920,923,928,931,934,937,940,943,946,949,952,955,959,962,965,971,974,977,980,985,992,995,998,1001,1005,1008,1011,1014,1017,1020,1024,1030,1034,1039,1042,1046,1050,1054,1059,1063,1067,1071,1075,1079,1082,1086,1089,1092,1095,1098,1102,1104,1106,1110,1112,1114,1116,1119,1121,1123],{"date":5,"open":16,"high":15,"low":17,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":15,"high":15,"low":17,"close":16,"change":182,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",0,151030,210,10.3025,{"date":187,"open":188,"high":188,"low":16,"close":16,"change":110,"percent_change":189,"volume":190,"transactions":191,"vwap":15},"2026-09-30",10.315,-0.1,29492,89,{"date":193,"open":15,"high":15,"low":15,"close":15,"change":18,"percent_change":19,"volume":194,"transactions":195,"vwap":196},"2026-09-29",283,26,10.3087,{"date":198,"open":15,"high":15,"low":16,"close":16,"change":110,"percent_change":189,"volume":199,"transactions":200,"vwap":201},"2026-09-24",20637,65,10.3098,{"date":203,"open":204,"high":188,"low":16,"close":15,"change":18,"percent_change":19,"volume":205,"transactions":206,"vwap":207},"2026-09-23",10.305,42176,392,10.3092,{"date":209,"open":16,"high":204,"low":16,"close":16,"change":182,"percent_change":182,"volume":210,"transactions":211,"vwap":212},"2026-09-22",103314,31,10.3001,{"date":214,"open":204,"high":15,"low":16,"close":16,"change":182,"percent_change":182,"volume":215,"transactions":216,"vwap":217},"2026-09-21",2875,35,10.3037,{"date":219,"open":15,"high":15,"low":16,"close":16,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-18",-0.015,-0.15,30105,93,10.3091,{"date":226,"open":204,"high":227,"low":17,"close":188,"change":18,"percent_change":19,"volume":228,"transactions":229,"vwap":230},"2026-09-17",10.32,958175,975,10.307,{"date":232,"open":188,"high":188,"low":16,"close":204,"change":110,"percent_change":189,"volume":233,"transactions":234,"vwap":235},"2026-09-16",57003,366,10.3078,{"date":237,"open":227,"high":227,"low":15,"close":188,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-15",-0.005,-0.05,195117.3,90,10.3189,{"date":244,"open":227,"high":227,"low":227,"close":227,"change":245,"percent_change":246,"volume":247,"transactions":191,"vwap":227},"2026-09-14",0.005,0.05,23762,{"date":249,"open":227,"high":227,"low":188,"close":188,"change":238,"percent_change":239,"volume":250,"transactions":251,"vwap":252},"2026-09-11",14525,40,10.3197,{"date":254,"open":227,"high":227,"low":227,"close":227,"change":245,"percent_change":246,"volume":255,"transactions":256,"vwap":257},"2026-09-10",12406,49,10.3199,{"date":259,"open":188,"high":188,"low":188,"close":188,"change":182,"percent_change":182,"volume":260,"transactions":261,"vwap":262},"2026-09-09",2766,55,10.3194,{"date":264,"open":227,"high":227,"low":188,"close":188,"change":182,"percent_change":182,"volume":265,"transactions":266,"vwap":227},"2026-09-08",25593.001,48,{"date":268,"open":227,"high":269,"low":188,"close":188,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":227},"2026-09-04",10.33,-0.025,-0.24,163195.2011,97,{"date":275,"open":15,"high":276,"low":15,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-02",10.34,0.03,0.29,482218,116,10.3298,{"date":283,"open":284,"high":284,"low":15,"close":15,"change":285,"percent_change":221,"volume":286,"transactions":287,"vwap":288},"2026-09-01",10.325,-0.0157,20682,149,10.3133,{"date":290,"open":227,"high":269,"low":227,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":64,"vwap":295},"2026-08-31",10.3257,-0.0043,-0.04,1735,10.3221,{"date":297,"open":269,"high":269,"low":269,"close":269,"change":182,"percent_change":182,"volume":298,"transactions":195,"vwap":299},"2026-08-28",751.859866,10.3297,{"date":301,"open":269,"high":269,"low":269,"close":269,"change":182,"percent_change":182,"volume":302,"transactions":303,"vwap":304},"2026-08-27",322,15,10.3111,{"date":306,"open":227,"high":269,"low":227,"close":269,"change":18,"percent_change":19,"volume":307,"transactions":308,"vwap":309},"2026-08-26",133838,68,10.321,{"date":311,"open":227,"high":269,"low":227,"close":227,"change":110,"percent_change":189,"volume":312,"transactions":313,"vwap":314},"2026-08-25",110329,101,10.3203,{"date":316,"open":269,"high":269,"low":269,"close":269,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-24",0.02,0.19,269,10,10.3287,{"date":323,"open":15,"high":324,"low":15,"close":15,"change":325,"percent_change":326,"volume":327,"transactions":261,"vwap":15},"2026-08-21",10.311,-0.02,-0.19,15066,{"date":329,"open":269,"high":269,"low":269,"close":269,"change":182,"percent_change":182,"volume":330,"transactions":303,"vwap":269},"2026-08-19",4009,{"date":332,"open":284,"high":269,"low":284,"close":269,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-14",0.0091,0.09,339,13,10.3282,{"date":339,"open":284,"high":269,"low":340,"close":340,"change":341,"percent_change":293,"volume":342,"transactions":343,"vwap":344},"2026-08-13",10.3209,-0.0041,30917,24,10.3274,{"date":346,"open":284,"high":269,"low":284,"close":284,"change":245,"percent_change":246,"volume":347,"transactions":348,"vwap":349},"2026-08-12",7202,22,10.3276,{"date":351,"open":15,"high":269,"low":15,"close":227,"change":182,"percent_change":182,"volume":352,"transactions":353,"vwap":354},"2026-08-11",15293,84,10.3175,{"date":356,"open":284,"high":284,"low":227,"close":227,"change":182,"percent_change":182,"volume":357,"transactions":358,"vwap":359},"2026-08-10",22258,98,10.3214,{"date":361,"open":269,"high":269,"low":227,"close":227,"change":110,"percent_change":189,"volume":362,"transactions":363,"vwap":364},"2026-08-07",25157.812,6,10.3299,{"date":366,"open":269,"high":269,"low":227,"close":269,"change":245,"percent_change":246,"volume":367,"transactions":336,"vwap":284},"2026-08-05",230496.188,{"date":369,"open":227,"high":269,"low":227,"close":284,"change":182,"percent_change":182,"volume":370,"transactions":371,"vwap":372},"2026-08-04",3439,27,10.3251,{"date":374,"open":284,"high":284,"low":284,"close":284,"change":220,"percent_change":221,"volume":375,"transactions":376,"vwap":284},"2026-08-03",5025.188,11,{"date":378,"open":269,"high":276,"low":269,"close":276,"change":182,"percent_change":182,"volume":379,"transactions":380,"vwap":381},"2026-07-31",5128,29,10.3349,{"date":383,"open":384,"high":276,"low":227,"close":276,"change":182,"percent_change":182,"volume":385,"transactions":386,"vwap":387},"2026-07-24",10.3212,15124,44,10.3294,{"date":389,"open":227,"high":276,"low":390,"close":276,"change":239,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-07-23",10.319,-0.48,24994,78,10.3218,{"date":396,"open":397,"high":397,"low":398,"close":397,"change":277,"percent_change":278,"volume":399,"transactions":336,"vwap":400},"2026-07-21",10.39,10.35,520,10.3666,{"date":402,"open":403,"high":404,"low":403,"close":404,"change":325,"percent_change":326,"volume":405,"transactions":303,"vwap":406},"2026-07-20",10.335,10.36,338,10.3432,{"date":408,"open":276,"high":409,"low":276,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":9,"vwap":409},"2026-07-17",10.38,0.04,0.39,600,{"date":414,"open":276,"high":276,"low":276,"close":276,"change":182,"percent_change":182,"volume":415,"transactions":9,"vwap":276},"2026-07-16",1500,{"date":417,"open":404,"high":404,"low":276,"close":276,"change":239,"percent_change":391,"volume":418,"transactions":9,"vwap":276},"2026-07-15",700,{"date":420,"open":397,"high":397,"low":397,"close":397,"change":277,"percent_change":278,"volume":421,"transactions":9,"vwap":397},"2026-07-14",200,{"date":423,"open":404,"high":404,"low":404,"close":404,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":404},"2026-07-13",{"date":425,"open":404,"high":404,"low":404,"close":404,"change":18,"percent_change":19,"volume":421,"transactions":9,"vwap":404},"2026-07-10",{"date":427,"open":15,"high":428,"low":15,"close":398,"change":110,"percent_change":189,"volume":429,"transactions":9,"vwap":398},"2026-07-09",10.37,207100,{"date":431,"open":432,"high":404,"low":15,"close":404,"change":410,"percent_change":411,"volume":433,"transactions":9,"vwap":404},"2026-07-08",10.331,91000,{"date":435,"open":397,"high":397,"low":227,"close":227,"change":238,"percent_change":239,"volume":436,"transactions":9,"vwap":227},"2026-07-07",500,{"date":438,"open":404,"high":404,"low":15,"close":284,"change":439,"percent_change":440,"volume":441,"transactions":9,"vwap":284},"2026-07-06",-0.045,-0.43,60900,{"date":443,"open":444,"high":444,"low":428,"close":428,"change":182,"percent_change":182,"volume":445,"transactions":9,"vwap":428},"2026-07-02",10.4,17000,{"date":447,"open":404,"high":397,"low":398,"close":428,"change":448,"percent_change":449,"volume":450,"transactions":9,"vwap":428},"2026-07-01",0.07,0.68,35000,{"date":452,"open":398,"high":404,"low":16,"close":16,"change":239,"percent_change":391,"volume":453,"transactions":9,"vwap":16},"2026-06-30",129900,{"date":455,"open":16,"high":456,"low":16,"close":398,"change":18,"percent_change":19,"volume":457,"transactions":9,"vwap":398},"2026-06-29",10.365,106100,{"date":459,"open":276,"high":276,"low":276,"close":276,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":276},"2026-06-26",{"date":461,"open":462,"high":462,"low":15,"close":276,"change":18,"percent_change":19,"volume":463,"transactions":9,"vwap":276},"2026-06-25",10.407,67300,{"date":465,"open":269,"high":23,"low":15,"close":269,"change":182,"percent_change":182,"volume":466,"transactions":9,"vwap":269},"2026-06-24",49300,{"date":468,"open":188,"high":276,"low":469,"close":269,"change":317,"percent_change":318,"volume":470,"transactions":9,"vwap":269},"2026-06-23",10.28,5200,{"date":472,"open":276,"high":276,"low":16,"close":15,"change":110,"percent_change":189,"volume":473,"transactions":9,"vwap":15},"2026-06-22",4200,{"date":475,"open":16,"high":269,"low":16,"close":227,"change":110,"percent_change":189,"volume":476,"transactions":9,"vwap":227},"2026-06-18",2500,{"date":478,"open":276,"high":276,"low":269,"close":269,"change":18,"percent_change":19,"volume":479,"transactions":9,"vwap":269},"2026-06-17",300,{"date":481,"open":227,"high":227,"low":227,"close":227,"change":182,"percent_change":182,"volume":482,"transactions":9,"vwap":227},"2026-06-16",900,{"date":484,"open":227,"high":227,"low":227,"close":227,"change":182,"percent_change":182,"volume":485,"transactions":9,"vwap":227},"2026-06-15",100200,{"date":487,"open":227,"high":227,"low":469,"close":227,"change":182,"percent_change":182,"volume":488,"transactions":9,"vwap":227},"2026-06-12",1300,{"date":490,"open":227,"high":227,"low":227,"close":227,"change":317,"percent_change":318,"volume":421,"transactions":9,"vwap":227},"2026-06-11",{"date":492,"open":227,"high":227,"low":16,"close":16,"change":277,"percent_change":278,"volume":493,"transactions":9,"vwap":16},"2026-06-10",7600,{"date":495,"open":227,"high":227,"low":496,"close":496,"change":325,"percent_change":326,"volume":436,"transactions":9,"vwap":496},"2026-06-09",10.27,{"date":498,"open":227,"high":227,"low":17,"close":17,"change":317,"percent_change":318,"volume":499,"transactions":9,"vwap":17},"2026-06-08",111400,{"date":501,"open":204,"high":15,"low":496,"close":496,"change":239,"percent_change":391,"volume":502,"transactions":9,"vwap":496},"2026-06-05",18100,{"date":504,"open":227,"high":227,"low":227,"close":227,"change":18,"percent_change":19,"volume":505,"transactions":9,"vwap":227},"2026-06-04",100,{"date":507,"open":227,"high":227,"low":17,"close":15,"change":110,"percent_change":189,"volume":508,"transactions":9,"vwap":15},"2026-06-03",102200,{"date":510,"open":17,"high":227,"low":17,"close":227,"change":511,"percent_change":512,"volume":513,"transactions":9,"vwap":227},"2026-06-02",0.035,0.34,24600,{"date":515,"open":17,"high":17,"low":496,"close":516,"change":245,"percent_change":246,"volume":517,"transactions":9,"vwap":516},"2026-06-01",10.285,113600,{"date":519,"open":496,"high":469,"low":496,"close":469,"change":18,"percent_change":19,"volume":520,"transactions":9,"vwap":469},"2026-05-29",11000,{"date":522,"open":523,"high":496,"low":524,"close":496,"change":18,"percent_change":19,"volume":525,"transactions":9,"vwap":496},"2026-05-28",10.26,10.25,4900,{"date":527,"open":523,"high":523,"low":523,"close":523,"change":18,"percent_change":19,"volume":436,"transactions":9,"vwap":523},"2026-05-27",{"date":529,"open":524,"high":524,"low":524,"close":524,"change":182,"percent_change":182,"volume":530,"transactions":9,"vwap":524},"2026-05-26",30200,{"date":532,"open":524,"high":524,"low":524,"close":524,"change":245,"percent_change":246,"volume":533,"transactions":9,"vwap":524},"2026-05-22",33100,{"date":535,"open":536,"high":523,"low":536,"close":537,"change":245,"percent_change":246,"volume":538,"transactions":9,"vwap":537},"2026-05-21",10.24,10.245,25500,{"date":540,"open":541,"high":536,"low":542,"close":536,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":536},"2026-05-20",10.23,10.225,0.025,0.24,9800,{"date":547,"open":541,"high":541,"low":548,"close":549,"change":238,"percent_change":239,"volume":550,"transactions":9,"vwap":549},"2026-05-19",10.21,10.215,144600,{"date":552,"open":541,"high":541,"low":548,"close":553,"change":182,"percent_change":182,"volume":554,"transactions":9,"vwap":553},"2026-05-18",10.22,58000,{"date":556,"open":541,"high":541,"low":553,"close":553,"change":182,"percent_change":182,"volume":557,"transactions":9,"vwap":553},"2026-05-15",71300,{"date":559,"open":536,"high":536,"low":553,"close":553,"change":110,"percent_change":189,"volume":560,"transactions":9,"vwap":553},"2026-05-14",148800,{"date":562,"open":541,"high":541,"low":553,"close":541,"change":245,"percent_change":246,"volume":563,"transactions":9,"vwap":541},"2026-05-13",4300,{"date":565,"open":542,"high":541,"low":553,"close":542,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":542},"2026-05-12",0.015,0.15,37100,{"date":570,"open":541,"high":536,"low":548,"close":548,"change":325,"percent_change":571,"volume":572,"transactions":9,"vwap":548},"2026-05-11",-0.2,167100,{"date":574,"open":541,"high":541,"low":542,"close":541,"change":245,"percent_change":246,"volume":575,"transactions":9,"vwap":541},"2026-05-08",15900,{"date":577,"open":553,"high":542,"low":549,"close":542,"change":245,"percent_change":246,"volume":578,"transactions":9,"vwap":542},"2026-05-07",48500,{"date":580,"open":542,"high":541,"low":553,"close":553,"change":182,"percent_change":182,"volume":581,"transactions":9,"vwap":553},"2026-05-06",2700,{"date":583,"open":584,"high":584,"low":548,"close":553,"change":110,"percent_change":189,"volume":585,"transactions":9,"vwap":553},"2026-05-05",10.235,73800,{"date":587,"open":537,"high":524,"low":541,"close":541,"change":220,"percent_change":221,"volume":588,"transactions":9,"vwap":541},"2026-05-04",43100,{"date":590,"open":524,"high":591,"low":536,"close":537,"change":238,"percent_change":239,"volume":592,"transactions":9,"vwap":537},"2026-05-01",10.259,291000,{"date":594,"open":537,"high":595,"low":537,"close":524,"change":110,"percent_change":189,"volume":596,"transactions":9,"vwap":524},"2026-04-30",10.255,44300,{"date":598,"open":591,"high":523,"low":591,"close":523,"change":182,"percent_change":182,"volume":530,"transactions":9,"vwap":523},"2026-04-29",{"date":600,"open":523,"high":523,"low":524,"close":523,"change":245,"percent_change":246,"volume":601,"transactions":9,"vwap":523},"2026-04-28",6400,{"date":603,"open":595,"high":595,"low":595,"close":595,"change":238,"percent_change":239,"volume":436,"transactions":9,"vwap":595},"2026-04-27",{"date":605,"open":595,"high":523,"low":524,"close":523,"change":182,"percent_change":182,"volume":606,"transactions":9,"vwap":523},"2026-04-24",57300,{"date":608,"open":523,"high":523,"low":523,"close":523,"change":182,"percent_change":182,"volume":609,"transactions":9,"vwap":523},"2026-04-23",211100,{"date":611,"open":595,"high":523,"low":595,"close":523,"change":245,"percent_change":246,"volume":612,"transactions":9,"vwap":523},"2026-04-22",134200,{"date":614,"open":523,"high":496,"low":595,"close":595,"change":238,"percent_change":239,"volume":615,"transactions":9,"vwap":595},"2026-04-21",513600,{"date":617,"open":523,"high":496,"low":523,"close":523,"change":182,"percent_change":182,"volume":618,"transactions":9,"vwap":523},"2026-04-20",20000,{"date":620,"open":523,"high":523,"low":523,"close":523,"change":182,"percent_change":182,"volume":505,"transactions":9,"vwap":523},"2026-04-17",{"date":622,"open":523,"high":523,"low":523,"close":523,"change":182,"percent_change":182,"volume":623,"transactions":9,"vwap":523},"2026-04-16",2600,{"date":625,"open":496,"high":496,"low":523,"close":523,"change":182,"percent_change":182,"volume":626,"transactions":9,"vwap":523},"2026-04-15",153300,{"date":628,"open":523,"high":523,"low":523,"close":523,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":523},"2026-04-14",{"date":630,"open":523,"high":523,"low":523,"close":523,"change":238,"percent_change":239,"volume":631,"transactions":9,"vwap":523},"2026-04-13",3100,{"date":633,"open":523,"high":634,"low":523,"close":634,"change":245,"percent_change":246,"volume":635,"transactions":9,"vwap":634},"2026-04-10",10.265,27100,{"date":637,"open":496,"high":496,"low":524,"close":523,"change":18,"percent_change":19,"volume":638,"transactions":9,"vwap":523},"2026-04-09",87600,{"date":640,"open":524,"high":524,"low":524,"close":524,"change":182,"percent_change":182,"volume":412,"transactions":9,"vwap":524},"2026-04-08",{"date":642,"open":524,"high":524,"low":524,"close":524,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":524},"2026-04-07",{"date":644,"open":524,"high":524,"low":524,"close":524,"change":317,"percent_change":645,"volume":646,"transactions":9,"vwap":524},"2026-04-06",0.2,50100,{"date":648,"open":541,"high":541,"low":541,"close":541,"change":649,"percent_change":650,"volume":171,"transactions":9,"vwap":541},"2026-04-02",-0.03,-0.29,{"date":652,"open":17,"high":17,"low":524,"close":523,"change":410,"percent_change":411,"volume":653,"transactions":9,"vwap":523},"2026-04-01",50000,{"date":655,"open":524,"high":469,"low":553,"close":553,"change":110,"percent_change":189,"volume":418,"transactions":9,"vwap":553},"2026-03-31",{"date":657,"open":541,"high":17,"low":541,"close":541,"change":658,"percent_change":659,"volume":171,"transactions":9,"vwap":541},"2026-03-30",-0.06,-0.58,{"date":661,"open":523,"high":17,"low":523,"close":17,"change":182,"percent_change":182,"volume":662,"transactions":9,"vwap":17},"2026-03-27",31700,{"date":664,"open":17,"high":17,"low":523,"close":17,"change":277,"percent_change":278,"volume":665,"transactions":9,"vwap":17},"2026-03-26",17600,{"date":667,"open":536,"high":17,"low":536,"close":523,"change":649,"percent_change":650,"volume":668,"transactions":9,"vwap":523},"2026-03-25",145200,{"date":670,"open":496,"high":17,"low":496,"close":17,"change":182,"percent_change":182,"volume":671,"transactions":9,"vwap":17},"2026-03-24",7400,{"date":673,"open":553,"high":17,"low":553,"close":17,"change":182,"percent_change":182,"volume":479,"transactions":9,"vwap":17},"2026-03-23",{"date":675,"open":523,"high":17,"low":524,"close":17,"change":245,"percent_change":246,"volume":676,"transactions":9,"vwap":17},"2026-03-20",29900,{"date":678,"open":523,"high":516,"low":523,"close":516,"change":238,"percent_change":239,"volume":679,"transactions":9,"vwap":516},"2026-03-19",50200,{"date":681,"open":17,"high":17,"low":17,"close":17,"change":182,"percent_change":182,"volume":505,"transactions":9,"vwap":17},"2026-03-18",{"date":683,"open":17,"high":17,"low":17,"close":17,"change":182,"percent_change":182,"volume":505,"transactions":9,"vwap":17},"2026-03-17",{"date":685,"open":16,"high":16,"low":17,"close":17,"change":18,"percent_change":19,"volume":479,"transactions":9,"vwap":17},"2026-03-16",{"date":687,"open":496,"high":469,"low":496,"close":469,"change":182,"percent_change":182,"volume":688,"transactions":9,"vwap":469},"2026-03-13",177900,{"date":690,"open":469,"high":469,"low":469,"close":469,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":469},"2026-03-12",{"date":692,"open":469,"high":469,"low":469,"close":469,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":469},"2026-03-11",{"date":694,"open":536,"high":16,"low":536,"close":469,"change":182,"percent_change":182,"volume":695,"transactions":9,"vwap":469},"2026-03-10",57100,{"date":697,"open":469,"high":469,"low":469,"close":469,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":469},"2026-03-09",{"date":699,"open":469,"high":469,"low":469,"close":469,"change":277,"percent_change":278,"volume":700,"transactions":9,"vwap":469},"2026-03-06",13400,{"date":702,"open":469,"high":469,"low":524,"close":524,"change":317,"percent_change":645,"volume":703,"transactions":9,"vwap":524},"2026-03-05",18700,{"date":705,"open":16,"high":16,"low":541,"close":541,"change":182,"percent_change":182,"volume":706,"transactions":9,"vwap":541},"2026-03-04",279300,{"date":708,"open":17,"high":17,"low":541,"close":541,"change":293,"percent_change":709,"volume":710,"transactions":9,"vwap":541},"2026-03-03",-0.39,25700,{"date":712,"open":524,"high":17,"low":524,"close":496,"change":110,"percent_change":189,"volume":713,"transactions":9,"vwap":496},"2026-03-02",15600,{"date":715,"open":523,"high":469,"low":523,"close":469,"change":277,"percent_change":278,"volume":716,"transactions":9,"vwap":469},"2026-02-27",45100,{"date":718,"open":524,"high":523,"low":524,"close":524,"change":110,"percent_change":189,"volume":719,"transactions":9,"vwap":524},"2026-02-26",309600,{"date":721,"open":536,"high":523,"low":536,"close":523,"change":317,"percent_change":645,"volume":722,"transactions":9,"vwap":523},"2026-02-25",17900,{"date":724,"open":542,"high":536,"low":553,"close":536,"change":182,"percent_change":182,"volume":725,"transactions":9,"vwap":536},"2026-02-24",18300,{"date":727,"open":553,"high":536,"low":553,"close":536,"change":325,"percent_change":326,"volume":728,"transactions":9,"vwap":536},"2026-02-23",1100,{"date":730,"open":523,"high":523,"low":523,"close":523,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":523},"2026-02-20",{"date":732,"open":553,"high":523,"low":553,"close":523,"change":182,"percent_change":182,"volume":733,"transactions":9,"vwap":523},"2026-02-19",9300,{"date":735,"open":736,"high":496,"low":553,"close":523,"change":182,"percent_change":182,"volume":737,"transactions":9,"vwap":523},"2026-02-18",10.241,22700,{"date":739,"open":595,"high":523,"low":740,"close":523,"change":649,"percent_change":650,"volume":741,"transactions":9,"vwap":523},"2026-02-17",10.19,270600,{"date":743,"open":17,"high":17,"low":17,"close":17,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":17},"2026-02-13",{"date":745,"open":469,"high":16,"low":469,"close":17,"change":245,"percent_change":246,"volume":746,"transactions":9,"vwap":17},"2026-02-12",2000,{"date":748,"open":516,"high":516,"low":516,"close":516,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":516},"2026-02-11",{"date":750,"open":516,"high":516,"low":516,"close":516,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":516},"2026-02-10",{"date":752,"open":516,"high":516,"low":516,"close":516,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":516},"2026-02-09",{"date":754,"open":516,"high":516,"low":516,"close":516,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":516},"2026-02-06",{"date":756,"open":516,"high":516,"low":516,"close":516,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":516},"2026-02-05",{"date":758,"open":16,"high":15,"low":469,"close":516,"change":270,"percent_change":271,"volume":759,"transactions":9,"vwap":516},"2026-02-04",54800,{"date":761,"open":15,"high":15,"low":15,"close":15,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":15},"2026-02-03",{"date":763,"open":269,"high":269,"low":15,"close":15,"change":649,"percent_change":650,"volume":764,"transactions":9,"vwap":15},"2026-02-02",216700,{"date":766,"open":276,"high":276,"low":276,"close":276,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":276},"2026-01-30",{"date":768,"open":276,"high":276,"low":276,"close":276,"change":18,"percent_change":19,"volume":171,"transactions":9,"vwap":276},"2026-01-29",{"date":770,"open":15,"high":276,"low":15,"close":269,"change":277,"percent_change":278,"volume":771,"transactions":9,"vwap":269},"2026-01-28",423500,{"date":773,"open":16,"high":16,"low":16,"close":16,"change":182,"percent_change":182,"volume":774,"transactions":9,"vwap":16},"2026-01-27",151400,{"date":776,"open":777,"high":15,"low":16,"close":16,"change":182,"percent_change":182,"volume":778,"transactions":9,"vwap":16},"2026-01-26",10.301,1700,{"date":780,"open":523,"high":269,"low":523,"close":16,"change":410,"percent_change":411,"volume":781,"transactions":9,"vwap":16},"2026-01-23",410500,{"date":783,"open":536,"high":523,"low":553,"close":523,"change":317,"percent_change":645,"volume":784,"transactions":9,"vwap":523},"2026-01-22",11200,{"date":786,"open":548,"high":536,"low":548,"close":536,"change":182,"percent_change":182,"volume":479,"transactions":9,"vwap":536},"2026-01-21",{"date":788,"open":536,"high":536,"low":548,"close":536,"change":317,"percent_change":645,"volume":789,"transactions":9,"vwap":536},"2026-01-20",400,{"date":791,"open":524,"high":524,"low":553,"close":553,"change":110,"percent_change":189,"volume":488,"transactions":9,"vwap":553},"2026-01-16",{"date":793,"open":536,"high":524,"low":794,"close":541,"change":110,"percent_change":189,"volume":795,"transactions":9,"vwap":541},"2026-01-15",10.2,355000,{"date":797,"open":541,"high":536,"low":798,"close":536,"change":220,"percent_change":221,"volume":799,"transactions":9,"vwap":536},"2026-01-14",10.18,267700,{"date":801,"open":537,"high":595,"low":537,"close":595,"change":245,"percent_change":246,"volume":623,"transactions":9,"vwap":595},"2026-01-13",{"date":803,"open":524,"high":524,"low":524,"close":524,"change":182,"percent_change":182,"volume":804,"transactions":9,"vwap":524},"2026-01-12",19800,{"date":806,"open":536,"high":523,"low":553,"close":524,"change":182,"percent_change":182,"volume":623,"transactions":9,"vwap":524},"2026-01-09",{"date":808,"open":541,"high":524,"low":541,"close":524,"change":182,"percent_change":182,"volume":809,"transactions":9,"vwap":524},"2026-01-08",1400,{"date":811,"open":524,"high":523,"low":536,"close":524,"change":110,"percent_change":189,"volume":476,"transactions":9,"vwap":524},"2026-01-07",{"date":813,"open":17,"high":17,"low":541,"close":523,"change":18,"percent_change":19,"volume":623,"transactions":9,"vwap":523},"2026-01-06",{"date":815,"open":523,"high":469,"low":541,"close":524,"change":18,"percent_change":19,"volume":816,"transactions":9,"vwap":524},"2026-01-05",27600,{"date":818,"open":536,"high":536,"low":536,"close":536,"change":182,"percent_change":182,"volume":479,"transactions":9,"vwap":536},"2026-01-02",{"date":820,"open":523,"high":496,"low":536,"close":536,"change":325,"percent_change":326,"volume":821,"transactions":9,"vwap":536},"2025-12-31",2100,{"date":823,"open":524,"high":523,"low":524,"close":523,"change":824,"percent_change":410,"volume":825,"transactions":9,"vwap":523},"2025-12-30",0.004,26400,{"date":827,"open":524,"high":523,"low":524,"close":828,"change":829,"percent_change":105,"volume":623,"transactions":9,"vwap":828},"2025-12-29",10.256,0.006,{"date":831,"open":524,"high":524,"low":524,"close":524,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":524},"2025-12-26",{"date":833,"open":524,"high":496,"low":548,"close":524,"change":18,"percent_change":19,"volume":834,"transactions":9,"vwap":524},"2025-12-24",25100,{"date":836,"open":548,"high":524,"low":548,"close":536,"change":110,"percent_change":189,"volume":837,"transactions":9,"vwap":536},"2025-12-23",54200,{"date":839,"open":524,"high":524,"low":524,"close":524,"change":182,"percent_change":182,"volume":789,"transactions":9,"vwap":524},"2025-12-22",{"date":841,"open":541,"high":524,"low":541,"close":524,"change":317,"percent_change":645,"volume":842,"transactions":9,"vwap":524},"2025-12-19",1900,{"date":844,"open":541,"high":541,"low":541,"close":541,"change":182,"percent_change":182,"volume":421,"transactions":9,"vwap":541},"2025-12-18",{"date":846,"open":469,"high":469,"low":541,"close":541,"change":182,"percent_change":182,"volume":847,"transactions":9,"vwap":541},"2025-12-17",51300,{"date":849,"open":541,"high":536,"low":553,"close":541,"change":649,"percent_change":650,"volume":850,"transactions":9,"vwap":541},"2025-12-16",54100,{"date":852,"open":469,"high":469,"low":536,"close":523,"change":325,"percent_change":326,"volume":853,"transactions":9,"vwap":523},"2025-12-15",44900,{"date":855,"open":856,"high":15,"low":856,"close":469,"change":410,"percent_change":411,"volume":857,"transactions":9,"vwap":469},"2025-12-12",10.233,90500,{"date":859,"open":541,"high":536,"low":553,"close":536,"change":182,"percent_change":182,"volume":662,"transactions":9,"vwap":536},"2025-12-11",{"date":861,"open":536,"high":536,"low":541,"close":536,"change":18,"percent_change":19,"volume":862,"transactions":9,"vwap":536},"2025-12-10",6900,{"date":864,"open":536,"high":536,"low":541,"close":541,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":541},"2025-12-09",-0.009,-0.09,30500,{"date":869,"open":553,"high":536,"low":553,"close":870,"change":871,"percent_change":110,"volume":872,"transactions":9,"vwap":870},"2025-12-08",10.239,-0.001,27300,{"date":874,"open":536,"high":536,"low":536,"close":536,"change":317,"percent_change":645,"volume":875,"transactions":9,"vwap":536},"2025-12-05",5300,{"date":877,"open":878,"high":553,"low":878,"close":553,"change":543,"percent_change":120,"volume":879,"transactions":9,"vwap":553},"2025-12-04",10.17,40000,{"date":881,"open":878,"high":882,"low":878,"close":882,"change":543,"percent_change":120,"volume":883,"transactions":9,"vwap":882},"2025-12-03",10.195,55500,{"date":885,"open":536,"high":523,"low":878,"close":878,"change":649,"percent_change":650,"volume":886,"transactions":9,"vwap":878},"2025-12-02",52600,{"date":888,"open":889,"high":524,"low":794,"close":794,"change":325,"percent_change":571,"volume":890,"transactions":9,"vwap":794},"2025-12-01",10.243,71800,{"date":892,"open":553,"high":553,"low":553,"close":553,"change":239,"percent_change":893,"volume":479,"transactions":9,"vwap":553},"2025-11-28",-0.49,{"date":895,"open":469,"high":469,"low":541,"close":496,"change":277,"percent_change":278,"volume":896,"transactions":9,"vwap":496},"2025-11-26",800,{"date":898,"open":524,"high":17,"low":536,"close":536,"change":110,"percent_change":189,"volume":899,"transactions":9,"vwap":536},"2025-11-25",15200,{"date":901,"open":740,"high":524,"low":740,"close":524,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":524},"2025-11-24",0.055,0.54,287800,{"date":906,"open":794,"high":794,"low":740,"close":882,"change":566,"percent_change":567,"volume":907,"transactions":9,"vwap":882},"2025-11-21",12400,{"date":909,"open":740,"high":794,"low":798,"close":798,"change":110,"percent_change":189,"volume":910,"transactions":9,"vwap":798},"2025-11-20",29000,{"date":912,"open":794,"high":794,"low":798,"close":740,"change":182,"percent_change":182,"volume":913,"transactions":9,"vwap":740},"2025-11-19",4700,{"date":915,"open":536,"high":536,"low":740,"close":740,"change":110,"percent_change":189,"volume":916,"transactions":9,"vwap":740},"2025-11-18",156800,{"date":918,"open":536,"high":536,"low":794,"close":794,"change":182,"percent_change":182,"volume":919,"transactions":9,"vwap":794},"2025-11-17",230000,{"date":921,"open":536,"high":523,"low":794,"close":794,"change":293,"percent_change":709,"volume":922,"transactions":9,"vwap":794},"2025-11-14",27500,{"date":924,"open":469,"high":516,"low":24,"close":536,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":536},"2025-11-13",-0.07,-0.68,111000,{"date":929,"open":496,"high":15,"low":496,"close":15,"change":182,"percent_change":182,"volume":930,"transactions":9,"vwap":15},"2025-11-12",3200,{"date":932,"open":15,"high":15,"low":17,"close":15,"change":18,"percent_change":19,"volume":933,"transactions":9,"vwap":15},"2025-11-11",5900,{"date":935,"open":16,"high":16,"low":16,"close":16,"change":18,"percent_change":19,"volume":936,"transactions":9,"vwap":16},"2025-11-10",16100,{"date":938,"open":16,"high":16,"low":523,"close":17,"change":658,"percent_change":659,"volume":939,"transactions":9,"vwap":17},"2025-11-07",16700,{"date":941,"open":16,"high":398,"low":16,"close":398,"change":18,"percent_change":19,"volume":942,"transactions":9,"vwap":398},"2025-11-06",41400,{"date":944,"open":324,"high":276,"low":15,"close":276,"change":543,"percent_change":544,"volume":945,"transactions":9,"vwap":276},"2025-11-05",145700,{"date":947,"open":188,"high":269,"low":15,"close":188,"change":220,"percent_change":221,"volume":948,"transactions":9,"vwap":188},"2025-11-04",40500,{"date":950,"open":269,"high":404,"low":15,"close":269,"change":18,"percent_change":19,"volume":951,"transactions":9,"vwap":269},"2025-11-03",48800,{"date":953,"open":403,"high":404,"low":15,"close":227,"change":325,"percent_change":326,"volume":954,"transactions":9,"vwap":227},"2025-10-31",42000,{"date":956,"open":957,"high":957,"low":269,"close":276,"change":293,"percent_change":709,"volume":958,"transactions":9,"vwap":276},"2025-10-30",10.357,37500,{"date":960,"open":409,"high":409,"low":398,"close":409,"change":325,"percent_change":326,"volume":961,"transactions":9,"vwap":409},"2025-10-29",183200,{"date":963,"open":398,"high":444,"low":398,"close":444,"change":18,"percent_change":19,"volume":964,"transactions":9,"vwap":444},"2025-10-28",305400,{"date":966,"open":967,"high":968,"low":969,"close":397,"change":410,"percent_change":411,"volume":970,"transactions":9,"vwap":397},"2025-10-27",10.375,10.45,10.345,461900,{"date":972,"open":469,"high":397,"low":469,"close":398,"change":317,"percent_change":318,"volume":973,"transactions":9,"vwap":398},"2025-10-24",226100,{"date":975,"open":15,"high":269,"low":16,"close":269,"change":277,"percent_change":278,"volume":976,"transactions":9,"vwap":269},"2025-10-23",178000,{"date":978,"open":16,"high":227,"low":16,"close":16,"change":325,"percent_change":326,"volume":979,"transactions":9,"vwap":16},"2025-10-22",124000,{"date":981,"open":16,"high":428,"low":16,"close":227,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":227},"2025-10-21",-0.065,-0.63,118700,{"date":986,"open":524,"high":987,"low":524,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2025-10-20",10.465,10.385,0.085,0.83,416000,{"date":993,"open":16,"high":269,"low":17,"close":16,"change":18,"percent_change":19,"volume":994,"transactions":9,"vwap":16},"2025-10-17",46700,{"date":996,"open":15,"high":276,"low":17,"close":17,"change":239,"percent_change":391,"volume":997,"transactions":9,"vwap":17},"2025-10-16",329700,{"date":999,"open":16,"high":398,"low":16,"close":276,"change":110,"percent_change":189,"volume":1000,"transactions":9,"vwap":276},"2025-10-15",51200,{"date":1002,"open":536,"high":398,"low":536,"close":398,"change":19,"percent_change":1003,"volume":1004,"transactions":9,"vwap":398},"2025-10-14",0.98,130800,{"date":1006,"open":524,"high":524,"low":536,"close":524,"change":18,"percent_change":19,"volume":1007,"transactions":9,"vwap":524},"2025-10-13",31400,{"date":1009,"open":536,"high":537,"low":553,"close":536,"change":182,"percent_change":182,"volume":1010,"transactions":9,"vwap":536},"2025-10-10",22000,{"date":1012,"open":794,"high":536,"low":740,"close":536,"change":317,"percent_change":645,"volume":1013,"transactions":9,"vwap":536},"2025-10-09",166100,{"date":1015,"open":794,"high":541,"low":794,"close":553,"change":18,"percent_change":19,"volume":1016,"transactions":9,"vwap":553},"2025-10-08",17400,{"date":1018,"open":740,"high":553,"low":798,"close":548,"change":410,"percent_change":411,"volume":1019,"transactions":9,"vwap":548},"2025-10-07",47700,{"date":1021,"open":1022,"high":878,"low":1022,"close":878,"change":566,"percent_change":567,"volume":1023,"transactions":9,"vwap":878},"2025-10-06",10.16,28200,{"date":1025,"open":1026,"high":1022,"low":1027,"close":1028,"change":182,"percent_change":182,"volume":1029,"transactions":9,"vwap":1028},"2025-10-03",10.15,10.14,10.155,167500,{"date":1031,"open":1032,"high":798,"low":1032,"close":1028,"change":543,"percent_change":120,"volume":1033,"transactions":9,"vwap":1028},"2025-10-02",10.11,236000,{"date":1035,"open":1036,"high":1027,"low":1036,"close":1037,"change":325,"percent_change":571,"volume":1038,"transactions":9,"vwap":1037},"2025-10-01",10.12,10.13,7000,{"date":1040,"open":1026,"high":1026,"low":1036,"close":1026,"change":317,"percent_change":645,"volume":1041,"transactions":9,"vwap":1026},"2025-09-30",7800,{"date":1043,"open":1026,"high":1026,"low":1044,"close":1037,"change":110,"percent_change":189,"volume":1045,"transactions":9,"vwap":1037},"2025-09-29",10.126,7100,{"date":1047,"open":1048,"high":1027,"low":1048,"close":1027,"change":18,"percent_change":19,"volume":1049,"transactions":9,"vwap":1027},"2025-09-26",10.116,49200,{"date":1051,"open":1037,"high":1026,"low":1032,"close":1037,"change":1052,"percent_change":18,"volume":1053,"transactions":9,"vwap":1037},"2025-09-25",0.001,126900,{"date":1055,"open":1027,"high":1027,"low":1056,"close":1057,"change":871,"percent_change":110,"volume":1058,"transactions":9,"vwap":1057},"2025-09-24",10.122,10.129,162700,{"date":1060,"open":1032,"high":1037,"low":1061,"close":1037,"change":410,"percent_change":125,"volume":1062,"transactions":9,"vwap":1037},"2025-09-23",10.105,158300,{"date":1064,"open":1037,"high":1037,"low":1065,"close":1065,"change":110,"percent_change":189,"volume":1066,"transactions":9,"vwap":1065},"2025-09-22",10.09,37600,{"date":1068,"open":1032,"high":1037,"low":1069,"close":1069,"change":182,"percent_change":182,"volume":1070,"transactions":9,"vwap":1069},"2025-09-19",10.1,125800,{"date":1072,"open":1032,"high":1032,"low":1073,"close":1069,"change":182,"percent_change":182,"volume":1074,"transactions":9,"vwap":1069},"2025-09-18",10.098,49900,{"date":1076,"open":1077,"high":1032,"low":1069,"close":1069,"change":110,"percent_change":189,"volume":1078,"transactions":9,"vwap":1069},"2025-09-17",10.102,72100,{"date":1080,"open":1032,"high":1032,"low":1069,"close":1032,"change":182,"percent_change":182,"volume":1081,"transactions":9,"vwap":1032},"2025-09-16",82600,{"date":1083,"open":1084,"high":1026,"low":1032,"close":1032,"change":182,"percent_change":182,"volume":1085,"transactions":9,"vwap":1032},"2025-09-15",10.125,10300,{"date":1087,"open":1036,"high":1037,"low":1032,"close":1032,"change":182,"percent_change":182,"volume":1088,"transactions":9,"vwap":1032},"2025-09-12",71200,{"date":1090,"open":1036,"high":1036,"low":1069,"close":1032,"change":325,"percent_change":571,"volume":1091,"transactions":9,"vwap":1032},"2025-09-11",33400,{"date":1093,"open":1069,"high":1037,"low":1069,"close":1037,"change":410,"percent_change":125,"volume":1094,"transactions":9,"vwap":1037},"2025-09-10",161700,{"date":1096,"open":1036,"high":1036,"low":173,"close":1065,"change":110,"percent_change":189,"volume":1097,"transactions":9,"vwap":1065},"2025-09-09",1105100,{"date":1099,"open":1100,"high":1069,"low":173,"close":1069,"change":182,"percent_change":182,"volume":1101,"transactions":9,"vwap":1069},"2025-09-08",10.08,352900,{"date":1103,"open":1069,"high":1069,"low":1069,"close":1069,"change":317,"percent_change":645,"volume":418,"transactions":9,"vwap":1069},"2025-09-05",{"date":1105,"open":1100,"high":1100,"low":1100,"close":1100,"change":182,"percent_change":182,"volume":418,"transactions":9,"vwap":1100},"2025-09-04",{"date":1107,"open":1065,"high":1108,"low":1100,"close":1100,"change":182,"percent_change":182,"volume":1109,"transactions":9,"vwap":1100},"2025-09-03",10.095,58900,{"date":1111,"open":1100,"high":1065,"low":1100,"close":1100,"change":182,"percent_change":182,"volume":618,"transactions":9,"vwap":1100},"2025-09-02",{"date":1113,"open":173,"high":1100,"low":173,"close":1100,"change":110,"percent_change":189,"volume":575,"transactions":9,"vwap":1100},"2025-08-29",{"date":1115,"open":1065,"high":1065,"low":1065,"close":1065,"change":110,"percent_change":189,"volume":171,"transactions":9,"vwap":1065},"2025-08-28",{"date":1117,"open":1032,"high":1036,"low":1100,"close":1069,"change":325,"percent_change":571,"volume":1118,"transactions":9,"vwap":1069},"2025-08-27",1048900,{"date":1120,"open":1036,"high":1036,"low":1036,"close":1036,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":1036},"2025-08-26",{"date":1122,"open":1027,"high":1027,"low":1036,"close":1036,"change":325,"percent_change":571,"volume":789,"transactions":9,"vwap":1036},"2025-08-25",{"date":177,"open":794,"high":794,"low":1069,"close":1027,"change":658,"percent_change":1124,"volume":778,"transactions":9,"vwap":1027},-0.59]