[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CEPF":3,"homepage-market-summary":25,"stock-historical-CEPF":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CEPF","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},"Cantor Equity Partners IV, Inc. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Cantor Equity Partners IV Inc is a blank check company.","New York, NY",false,{"close":15,"open":16,"high":16,"low":15,"prev_close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":15,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},10.27,10.2701,0,105217,33,10.67,10.13,98816.88261856098,25.9,277,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":34,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":34},"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":34},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":34},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":34},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":34},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":41,"page_size":168,"total_pages":41,"summary":169,"data":175},1000,{"period_high":20,"period_low":170,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":15,"start_date":174,"end_date":5},10.09,176049,48765653.124166,1.48,"2025-08-21",[176,177,186,191,196,203,211,219,225,231,240,248,256,264,270,276,281,289,296,303,310,315,319,326,331,336,343,349,356,362,367,373,379,386,392,397,403,411,419,424,429,434,443,447,452,458,467,472,480,485,490,494,499,505,507,510,513,517,520,524,528,532,535,538,543,546,549,555,558,560,563,566,569,573,576,581,584,587,590,593,596,599,605,608,610,613,616,619,622,625,628,631,635,639,642,646,649,652,656,659,663,668,671,675,678,682,686,690,693,696,699,702,704,708,711,714,719,724,729,735,738,741,745,748,752,755,758,761,764,768,772,775,778,781,784,787,789,792,795,797,799,802,804,807,810,813,816,819,821,824,827,829,832,835,839,842,845,848,852,855,858,862,865,869,872,875,878,882,885,889,892,895,898,901,906,911,916,919,922,925,928,931,934,937,940,944,947,950,953,956,959,963,966,969,972,975,977,980,983,986,989,992,995,998,1001,1004,1008,1011,1014,1017,1020,1023,1026,1030,1033,1036,1039,1042,1045,1047,1050,1053,1056,1061,1065,1069,1075,1079,1083,1087,1093,1097,1100,1104,1107,1112,1116,1119,1123,1126,1131,1135,1140,1143,1147,1150,1153,1158,1161,1166,1171,1176,1178,1181,1184,1188,1191,1194,1197,1201,1203,1206,1209,1215,1221,1224,1228,1231,1234,1239,1242,1245,1248,1251,1254,1257,1260],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":15},{"date":178,"open":179,"high":180,"low":15,"close":15,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",10.28,10.3,-0.03,-0.29,62040.0963,32,10.2771,{"date":187,"open":179,"high":180,"low":179,"close":180,"change":17,"percent_change":17,"volume":188,"transactions":189,"vwap":190},"2026-09-30",630.0963,15,10.2893,{"date":192,"open":180,"high":180,"low":180,"close":180,"change":17,"percent_change":17,"volume":193,"transactions":194,"vwap":195},"2026-09-29",229.0963,18,10.2962,{"date":197,"open":198,"high":180,"low":199,"close":180,"change":17,"percent_change":17,"volume":200,"transactions":201,"vwap":202},"2026-09-28",10.29,10.26,463690.999213,258,10.2703,{"date":204,"open":205,"high":205,"low":179,"close":180,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-25",10.31,0.015,0.15,133552.9995,88,10.2802,{"date":212,"open":180,"high":180,"low":179,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-24",10.285,0.005,0.05,13213.0963,57,10.2888,{"date":220,"open":180,"high":180,"low":15,"close":179,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":210},"2026-09-23",-0.035,-0.34,741180.0963,524,{"date":226,"open":205,"high":227,"low":180,"close":228,"change":206,"percent_change":207,"volume":229,"transactions":61,"vwap":230},"2026-09-22",10.33,10.315,3701.0963,10.3159,{"date":232,"open":233,"high":233,"low":234,"close":180,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-21",10.35,10.2939,-0.04,-0.39,31400.0963,160,10.3035,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":181,"percent_change":182,"volume":245,"transactions":246,"vwap":247},"2026-09-18",10.355,10.32,10.34,2912.0963,62,10.3409,{"date":249,"open":244,"high":250,"low":244,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-17",10.37,-0.005,-0.05,5932.956338,125,10.3556,{"date":257,"open":258,"high":258,"low":258,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-16",10.375,0.01,0.1,125.0963,12,10.3722,{"date":265,"open":250,"high":250,"low":266,"close":266,"change":17,"percent_change":17,"volume":267,"transactions":268,"vwap":269},"2026-09-15",10.365,433,24,10.3671,{"date":271,"open":272,"high":272,"low":266,"close":266,"change":259,"percent_change":260,"volume":273,"transactions":274,"vwap":275},"2026-09-14",10.3933,959,20,10.377,{"date":277,"open":233,"high":258,"low":233,"close":242,"change":17,"percent_change":17,"volume":278,"transactions":279,"vwap":280},"2026-09-11",5553,45,10.3505,{"date":282,"open":283,"high":250,"low":242,"close":242,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-10",10.36,-0.015,-0.14,30784,149,10.3673,{"date":290,"open":291,"high":291,"low":292,"close":250,"change":259,"percent_change":260,"volume":293,"transactions":294,"vwap":295},"2026-09-09",10.39,10.3553,583983,78,10.3697,{"date":297,"open":250,"high":298,"low":283,"close":283,"change":235,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-08",10.45,-0.38,221036,114,10.3692,{"date":304,"open":233,"high":305,"low":244,"close":306,"change":259,"percent_change":260,"volume":307,"transactions":308,"vwap":309},"2026-09-04",10.48,10.4,54530.477153,136,10.3686,{"date":311,"open":283,"high":291,"low":283,"close":291,"change":17,"percent_change":17,"volume":312,"transactions":313,"vwap":314},"2026-09-03",915,42,10.3971,{"date":316,"open":291,"high":291,"low":244,"close":291,"change":17,"percent_change":17,"volume":317,"transactions":294,"vwap":318},"2026-09-02",7795,10.3832,{"date":320,"open":321,"high":321,"low":291,"close":291,"change":322,"percent_change":323,"volume":324,"transactions":246,"vwap":325},"2026-09-01",10.44,0.02,0.19,1966,10.4188,{"date":327,"open":250,"high":250,"low":283,"close":250,"change":259,"percent_change":260,"volume":328,"transactions":329,"vwap":330},"2026-08-31",1166,30,10.3662,{"date":332,"open":283,"high":283,"low":283,"close":283,"change":251,"percent_change":252,"volume":333,"transactions":334,"vwap":335},"2026-08-28",474,21,10.3452,{"date":337,"open":250,"high":321,"low":227,"close":266,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-27",-0.025,-0.24,5419.3684,71,10.3595,{"date":344,"open":345,"high":345,"low":291,"close":291,"change":214,"percent_change":215,"volume":346,"transactions":347,"vwap":348},"2026-08-26",10.43,778,16,10.4153,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":269},"2026-08-24",10.385,0.045,0.44,265.671785,13,{"date":357,"open":306,"high":306,"low":244,"close":244,"change":252,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-21",-0.48,1345,53,10.366,{"date":363,"open":291,"high":291,"low":291,"close":291,"change":17,"percent_change":17,"volume":364,"transactions":365,"vwap":366},"2026-08-20",576,14,10.3831,{"date":368,"open":283,"high":321,"low":205,"close":291,"change":107,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-19",-0.1,7013,99,10.3649,{"date":374,"open":306,"high":306,"low":283,"close":306,"change":215,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-18",0.48,1254.264612,22,10.3877,{"date":380,"open":306,"high":345,"low":233,"close":233,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-17",-0.07,-0.67,720856,84,10.3903,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":17,"percent_change":17,"volume":389,"transactions":390,"vwap":391},"2026-08-14",10.42,192,23,10.4225,{"date":393,"open":306,"high":388,"low":306,"close":388,"change":259,"percent_change":260,"volume":394,"transactions":395,"vwap":396},"2026-08-12",2703,28,10.4045,{"date":398,"open":388,"high":321,"low":283,"close":399,"change":322,"percent_change":323,"volume":400,"transactions":401,"vwap":402},"2026-08-10",10.41,21043,158,10.4186,{"date":404,"open":405,"high":306,"low":250,"close":291,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-06",10.38,0.0141,0.14,13670.276982,147,10.3897,{"date":412,"open":405,"high":405,"low":233,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-05",10.3759,-0.0341,-0.33,2345,49,10.371,{"date":420,"open":291,"high":305,"low":291,"close":399,"change":259,"percent_change":260,"volume":421,"transactions":422,"vwap":423},"2026-08-04",7931,104,10.413,{"date":425,"open":306,"high":399,"low":306,"close":306,"change":107,"percent_change":369,"volume":426,"transactions":427,"vwap":428},"2026-08-03",9738.691938,195,10.4002,{"date":430,"open":306,"high":399,"low":306,"close":399,"change":17,"percent_change":17,"volume":431,"transactions":432,"vwap":433},"2026-07-31",3736,64,10.4021,{"date":435,"open":436,"high":437,"low":306,"close":399,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-07-30",10.405,10.415,-0.02,-0.19,2873,100,10.4069,{"date":444,"open":345,"high":305,"low":250,"close":345,"change":259,"percent_change":260,"volume":445,"transactions":441,"vwap":446},"2026-07-29",22971.764312,10.3769,{"date":448,"open":298,"high":298,"low":405,"close":388,"change":438,"percent_change":439,"volume":449,"transactions":450,"vwap":451},"2026-07-28",21145,139,10.4213,{"date":453,"open":321,"high":305,"low":321,"close":321,"change":454,"percent_change":455,"volume":456,"transactions":268,"vwap":457},"2026-07-27",-0.06,-0.57,26874,10.4409,{"date":459,"open":460,"high":461,"low":321,"close":462,"change":463,"percent_change":142,"volume":464,"transactions":465,"vwap":466},"2026-07-24",10.46,10.64,10.5,0.04,117011,93,10.4445,{"date":468,"open":388,"high":460,"low":388,"close":460,"change":469,"percent_change":463,"volume":470,"transactions":347,"vwap":471},"2026-07-23",0.0043,565,10.4355,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":207,"volume":478,"transactions":334,"vwap":479},"2026-07-22",10.47,10.4207,10.4557,0.0157,1834.787233,10.444,{"date":481,"open":298,"high":298,"low":321,"close":321,"change":259,"percent_change":260,"volume":482,"transactions":483,"vwap":484},"2026-07-21",275860,50,10.4401,{"date":486,"open":437,"high":298,"low":399,"close":345,"change":251,"percent_change":252,"volume":487,"transactions":488,"vwap":489},"2026-07-20",2533,55,10.4365,{"date":491,"open":399,"high":492,"low":399,"close":492,"change":284,"percent_change":285,"volume":493,"transactions":9,"vwap":492},"2026-07-17",10.435,3000,{"date":495,"open":298,"high":298,"low":298,"close":298,"change":496,"percent_change":497,"volume":498,"transactions":9,"vwap":298},"2026-07-16",0.008,0.08,1200,{"date":500,"open":321,"high":298,"low":321,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":9,"vwap":501},"2026-07-15",10.442,-0.008,-0.08,900,{"date":506,"open":298,"high":298,"low":298,"close":298,"change":259,"percent_change":260,"volume":441,"transactions":9,"vwap":298},"2026-07-14",{"date":508,"open":388,"high":321,"low":388,"close":321,"change":17,"percent_change":17,"volume":509,"transactions":9,"vwap":321},"2026-07-13",25600,{"date":511,"open":345,"high":321,"low":399,"close":321,"change":322,"percent_change":323,"volume":512,"transactions":9,"vwap":321},"2026-07-10",63100,{"date":514,"open":321,"high":321,"low":515,"close":388,"change":107,"percent_change":369,"volume":516,"transactions":9,"vwap":388},"2026-07-09",10.382,6100,{"date":518,"open":345,"high":321,"low":345,"close":345,"change":107,"percent_change":369,"volume":519,"transactions":9,"vwap":345},"2026-07-08",173700,{"date":521,"open":321,"high":321,"low":321,"close":321,"change":352,"percent_change":522,"volume":523,"transactions":9,"vwap":321},"2026-07-07",0.43,145200,{"date":525,"open":306,"high":306,"low":526,"close":526,"change":251,"percent_change":252,"volume":527,"transactions":9,"vwap":526},"2026-07-06",10.395,3800,{"date":529,"open":399,"high":530,"low":306,"close":306,"change":107,"percent_change":369,"volume":531,"transactions":9,"vwap":306},"2026-07-02",10.438,76500,{"date":533,"open":250,"high":399,"low":250,"close":399,"change":259,"percent_change":260,"volume":534,"transactions":9,"vwap":399},"2026-07-01",59800,{"date":536,"open":250,"high":399,"low":233,"close":306,"change":322,"percent_change":323,"volume":537,"transactions":9,"vwap":306},"2026-06-30",82900,{"date":539,"open":233,"high":405,"low":233,"close":405,"change":540,"percent_change":541,"volume":542,"transactions":9,"vwap":405},"2026-06-29",0.025,0.24,6500,{"date":544,"open":242,"high":242,"low":242,"close":242,"change":284,"percent_change":285,"volume":545,"transactions":9,"vwap":242},"2026-06-26",200,{"date":547,"open":227,"high":250,"low":227,"close":250,"change":259,"percent_change":260,"volume":548,"transactions":9,"vwap":250},"2026-06-25",11400,{"date":550,"open":551,"high":283,"low":552,"close":283,"change":463,"percent_change":553,"volume":554,"transactions":9,"vwap":283},"2026-06-24",10.321,10.305,0.39,32800,{"date":556,"open":244,"high":244,"low":243,"close":243,"change":438,"percent_change":439,"volume":557,"transactions":9,"vwap":243},"2026-06-23",21200,{"date":559,"open":244,"high":244,"low":244,"close":244,"change":235,"percent_change":236,"volume":168,"transactions":9,"vwap":244},"2026-06-22",{"date":561,"open":405,"high":405,"low":405,"close":405,"change":17,"percent_change":17,"volume":562,"transactions":9,"vwap":405},"2026-06-18",800,{"date":564,"open":283,"high":405,"low":283,"close":405,"change":463,"percent_change":553,"volume":565,"transactions":9,"vwap":405},"2026-06-17",4400,{"date":567,"open":227,"high":233,"low":227,"close":244,"change":259,"percent_change":260,"volume":568,"transactions":9,"vwap":244},"2026-06-16",1400,{"date":570,"open":227,"high":571,"low":227,"close":227,"change":17,"percent_change":17,"volume":572,"transactions":9,"vwap":227},"2026-06-15",10.335,1600,{"date":574,"open":244,"high":244,"low":227,"close":227,"change":438,"percent_change":439,"volume":575,"transactions":9,"vwap":227},"2026-06-12",9500,{"date":577,"open":244,"high":283,"low":244,"close":233,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":233},"2026-06-11",0.03,0.29,3100,{"date":582,"open":243,"high":243,"low":205,"close":243,"change":578,"percent_change":579,"volume":583,"transactions":9,"vwap":243},"2026-06-10",5700,{"date":585,"open":227,"high":227,"low":198,"close":198,"change":181,"percent_change":182,"volume":586,"transactions":9,"vwap":198},"2026-06-09",31300,{"date":588,"open":205,"high":244,"low":180,"close":243,"change":259,"percent_change":260,"volume":589,"transactions":9,"vwap":243},"2026-06-08",109900,{"date":591,"open":205,"high":205,"low":205,"close":205,"change":107,"percent_change":369,"volume":592,"transactions":9,"vwap":205},"2026-06-05",24000,{"date":594,"open":180,"high":244,"low":180,"close":243,"change":595,"percent_change":454,"volume":572,"transactions":9,"vwap":243},"2026-06-04",-0.006,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":598},"2026-06-03",10.326,{"date":600,"open":250,"high":250,"low":601,"close":598,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":598},"2026-06-02",10.21,0.016,0.16,220900,{"date":606,"open":244,"high":283,"low":205,"close":205,"change":181,"percent_change":182,"volume":607,"transactions":9,"vwap":205},"2026-06-01",7100,{"date":609,"open":233,"high":242,"low":244,"close":244,"change":107,"percent_change":369,"volume":498,"transactions":9,"vwap":244},"2026-05-29",{"date":611,"open":233,"high":405,"low":243,"close":233,"change":17,"percent_change":17,"volume":612,"transactions":9,"vwap":233},"2026-05-28",569200,{"date":614,"open":180,"high":233,"low":180,"close":233,"change":17,"percent_change":17,"volume":615,"transactions":9,"vwap":233},"2026-05-27",3700,{"date":617,"open":552,"high":405,"low":180,"close":233,"change":497,"percent_change":127,"volume":618,"transactions":9,"vwap":233},"2026-05-26",18200,{"date":620,"open":15,"high":15,"low":15,"close":15,"change":181,"percent_change":182,"volume":621,"transactions":9,"vwap":15},"2026-05-22",500,{"date":623,"open":227,"high":227,"low":180,"close":180,"change":259,"percent_change":260,"volume":624,"transactions":9,"vwap":180},"2026-05-21",1100,{"date":626,"open":243,"high":227,"low":198,"close":198,"change":17,"percent_change":17,"volume":627,"transactions":9,"vwap":198},"2026-05-20",383600,{"date":629,"open":243,"high":227,"low":198,"close":198,"change":107,"percent_change":369,"volume":630,"transactions":9,"vwap":198},"2026-05-19",54000,{"date":632,"open":633,"high":244,"low":180,"close":180,"change":338,"percent_change":339,"volume":634,"transactions":9,"vwap":180},"2026-05-18",10.328,22000,{"date":636,"open":180,"high":227,"low":180,"close":637,"change":206,"percent_change":207,"volume":638,"transactions":9,"vwap":637},"2026-05-15",10.325,34100,{"date":640,"open":205,"high":205,"low":641,"close":205,"change":322,"percent_change":323,"volume":624,"transactions":9,"vwap":205},"2026-05-14",10.295,{"date":643,"open":179,"high":205,"low":15,"close":198,"change":284,"percent_change":644,"volume":645,"transactions":9,"vwap":198},"2026-05-13",-0.15,160900,{"date":647,"open":180,"high":243,"low":213,"close":552,"change":259,"percent_change":260,"volume":648,"transactions":9,"vwap":552},"2026-05-12",10700,{"date":650,"open":227,"high":227,"low":198,"close":641,"change":338,"percent_change":339,"volume":651,"transactions":9,"vwap":641},"2026-05-11",1900,{"date":653,"open":654,"high":243,"low":654,"close":243,"change":259,"percent_change":260,"volume":655,"transactions":9,"vwap":243},"2026-05-08",10.258,224400,{"date":657,"open":15,"high":243,"low":15,"close":205,"change":578,"percent_change":579,"volume":658,"transactions":9,"vwap":205},"2026-05-07",21400,{"date":660,"open":15,"high":179,"low":661,"close":179,"change":578,"percent_change":579,"volume":662,"transactions":9,"vwap":179},"2026-05-06",10.24,273800,{"date":664,"open":665,"high":666,"low":665,"close":665,"change":17,"percent_change":17,"volume":667,"transactions":9,"vwap":665},"2026-05-05",10.25,10.251,10400,{"date":669,"open":665,"high":199,"low":665,"close":665,"change":338,"percent_change":339,"volume":670,"transactions":9,"vwap":665},"2026-05-04",3900,{"date":672,"open":199,"high":198,"low":665,"close":673,"change":540,"percent_change":541,"volume":674,"transactions":9,"vwap":673},"2026-05-01",10.275,38200,{"date":676,"open":665,"high":199,"low":665,"close":665,"change":17,"percent_change":17,"volume":677,"transactions":9,"vwap":665},"2026-04-30",10800,{"date":679,"open":680,"high":198,"low":680,"close":665,"change":259,"percent_change":260,"volume":681,"transactions":9,"vwap":665},"2026-04-29",10.23,110900,{"date":683,"open":661,"high":684,"low":661,"close":661,"change":284,"percent_change":644,"volume":685,"transactions":9,"vwap":661},"2026-04-28",10.245,1500,{"date":687,"open":665,"high":179,"low":661,"close":688,"change":338,"percent_change":339,"volume":689,"transactions":9,"vwap":688},"2026-04-27",10.255,7500,{"date":691,"open":688,"high":179,"low":661,"close":179,"change":322,"percent_change":323,"volume":692,"transactions":9,"vwap":179},"2026-04-24",700,{"date":694,"open":199,"high":15,"low":665,"close":199,"change":17,"percent_change":17,"volume":695,"transactions":9,"vwap":199},"2026-04-23",11700,{"date":697,"open":199,"high":179,"low":199,"close":199,"change":107,"percent_change":369,"volume":698,"transactions":9,"vwap":199},"2026-04-22",179000,{"date":700,"open":199,"high":198,"low":199,"close":15,"change":259,"percent_change":260,"volume":701,"transactions":9,"vwap":15},"2026-04-21",737100,{"date":703,"open":688,"high":199,"low":665,"close":199,"change":107,"percent_change":369,"volume":498,"transactions":9,"vwap":199},"2026-04-20",{"date":705,"open":665,"high":233,"low":665,"close":15,"change":102,"percent_change":706,"volume":707,"transactions":9,"vwap":15},"2026-04-17",0.59,30200,{"date":709,"open":199,"high":199,"low":601,"close":601,"change":235,"percent_change":236,"volume":710,"transactions":9,"vwap":601},"2026-04-16",4800,{"date":712,"open":665,"high":243,"low":665,"close":665,"change":578,"percent_change":579,"volume":713,"transactions":9,"vwap":665},"2026-04-15",17100,{"date":715,"open":199,"high":199,"low":716,"close":716,"change":322,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-04-14",10.22,0.2,9200,{"date":720,"open":721,"high":601,"low":721,"close":722,"change":17,"percent_change":17,"volume":723,"transactions":9,"vwap":722},"2026-04-13",10.18,10.2,47700,{"date":725,"open":726,"high":716,"low":727,"close":722,"change":215,"percent_change":48,"volume":728,"transactions":9,"vwap":722},"2026-04-10",10.16,10.15,109200,{"date":730,"open":731,"high":732,"low":733,"close":727,"change":259,"percent_change":260,"volume":734,"transactions":9,"vwap":727},"2026-04-09",10.145,10.156,10.14,49200,{"date":736,"open":727,"high":726,"low":733,"close":733,"change":107,"percent_change":369,"volume":737,"transactions":9,"vwap":733},"2026-04-08",123000,{"date":739,"open":727,"high":726,"low":727,"close":727,"change":251,"percent_change":252,"volume":740,"transactions":9,"vwap":727},"2026-04-07",7400,{"date":742,"open":727,"high":743,"low":731,"close":743,"change":206,"percent_change":207,"volume":744,"transactions":9,"vwap":743},"2026-04-06",10.155,23300,{"date":746,"open":727,"high":727,"low":21,"close":733,"change":107,"percent_change":369,"volume":747,"transactions":9,"vwap":733},"2026-04-02",25900,{"date":749,"open":750,"high":722,"low":727,"close":727,"change":235,"percent_change":236,"volume":751,"transactions":9,"vwap":727},"2026-04-01",10.19,95900,{"date":753,"open":722,"high":722,"low":750,"close":750,"change":107,"percent_change":369,"volume":754,"transactions":9,"vwap":750},"2026-03-31",35900,{"date":756,"open":716,"high":665,"low":722,"close":722,"change":107,"percent_change":369,"volume":757,"transactions":9,"vwap":722},"2026-03-30",12800,{"date":759,"open":601,"high":680,"low":601,"close":601,"change":17,"percent_change":17,"volume":760,"transactions":9,"vwap":601},"2026-03-27",27700,{"date":762,"open":716,"high":716,"low":601,"close":601,"change":259,"percent_change":260,"volume":763,"transactions":9,"vwap":601},"2026-03-26",5400,{"date":765,"open":766,"high":766,"low":722,"close":722,"change":181,"percent_change":182,"volume":767,"transactions":9,"vwap":722},"2026-03-25",10.235,262600,{"date":769,"open":665,"high":688,"low":680,"close":680,"change":438,"percent_change":770,"volume":771,"transactions":9,"vwap":680},"2026-03-24",-0.2,69800,{"date":773,"open":601,"high":688,"low":601,"close":665,"change":322,"percent_change":717,"volume":774,"transactions":9,"vwap":665},"2026-03-23",15200,{"date":776,"open":665,"high":665,"low":601,"close":680,"change":259,"percent_change":260,"volume":777,"transactions":9,"vwap":680},"2026-03-20",252900,{"date":779,"open":199,"high":199,"low":601,"close":716,"change":181,"percent_change":182,"volume":780,"transactions":9,"vwap":716},"2026-03-19",30700,{"date":782,"open":199,"high":199,"low":661,"close":665,"change":181,"percent_change":182,"volume":783,"transactions":9,"vwap":665},"2026-03-18",262700,{"date":785,"open":198,"high":198,"low":15,"close":179,"change":107,"percent_change":369,"volume":786,"transactions":9,"vwap":179},"2026-03-17",101400,{"date":788,"open":180,"high":180,"low":15,"close":198,"change":107,"percent_change":369,"volume":685,"transactions":9,"vwap":198},"2026-03-16",{"date":790,"open":198,"high":180,"low":179,"close":180,"change":17,"percent_change":17,"volume":791,"transactions":9,"vwap":180},"2026-03-13",5300,{"date":793,"open":283,"high":283,"low":198,"close":180,"change":235,"percent_change":236,"volume":794,"transactions":9,"vwap":180},"2026-03-12",73100,{"date":796,"open":244,"high":244,"low":244,"close":244,"change":181,"percent_change":182,"volume":441,"transactions":9,"vwap":244},"2026-03-11",{"date":798,"open":551,"high":250,"low":243,"close":250,"change":578,"percent_change":579,"volume":621,"transactions":9,"vwap":250},"2026-03-10",{"date":800,"open":243,"high":233,"low":243,"close":244,"change":107,"percent_change":369,"volume":801,"transactions":9,"vwap":244},"2026-03-09",2600,{"date":803,"open":227,"high":306,"low":243,"close":233,"change":252,"percent_change":358,"volume":718,"transactions":9,"vwap":233},"2026-03-06",{"date":805,"open":291,"high":306,"low":243,"close":306,"change":206,"percent_change":407,"volume":806,"transactions":9,"vwap":306},"2026-03-05",8800,{"date":808,"open":306,"high":306,"low":244,"close":351,"change":284,"percent_change":285,"volume":809,"transactions":9,"vwap":351},"2026-03-04",11500,{"date":811,"open":250,"high":306,"low":243,"close":306,"change":578,"percent_change":579,"volume":812,"transactions":9,"vwap":306},"2026-03-03",95700,{"date":814,"open":399,"high":399,"low":250,"close":250,"change":235,"percent_change":299,"volume":815,"transactions":9,"vwap":250},"2026-03-02",17500,{"date":817,"open":405,"high":399,"low":250,"close":399,"change":107,"percent_change":369,"volume":818,"transactions":9,"vwap":399},"2026-02-27",7000,{"date":820,"open":388,"high":388,"low":388,"close":388,"change":107,"percent_change":369,"volume":545,"transactions":9,"vwap":388},"2026-02-26",{"date":822,"open":250,"high":345,"low":250,"close":345,"change":17,"percent_change":17,"volume":823,"transactions":9,"vwap":345},"2026-02-25",2300,{"date":825,"open":306,"high":321,"low":405,"close":345,"change":107,"percent_change":369,"volume":826,"transactions":9,"vwap":345},"2026-02-24",34400,{"date":828,"open":399,"high":321,"low":399,"close":321,"change":17,"percent_change":17,"volume":651,"transactions":9,"vwap":321},"2026-02-23",{"date":830,"open":345,"high":321,"low":345,"close":321,"change":17,"percent_change":17,"volume":831,"transactions":9,"vwap":321},"2026-02-20",600,{"date":833,"open":298,"high":298,"low":306,"close":321,"change":259,"percent_change":260,"volume":834,"transactions":9,"vwap":321},"2026-02-19",13000,{"date":836,"open":837,"high":298,"low":399,"close":345,"change":578,"percent_change":579,"volume":838,"transactions":9,"vwap":345},"2026-02-18",10.432,4600,{"date":840,"open":345,"high":345,"low":250,"close":306,"change":181,"percent_change":182,"volume":841,"transactions":9,"vwap":306},"2026-02-17",47600,{"date":843,"open":321,"high":321,"low":405,"close":345,"change":578,"percent_change":579,"volume":844,"transactions":9,"vwap":345},"2026-02-13",29900,{"date":846,"open":388,"high":321,"low":291,"close":306,"change":438,"percent_change":439,"volume":847,"transactions":9,"vwap":306},"2026-02-12",45300,{"date":849,"open":850,"high":345,"low":306,"close":388,"change":438,"percent_change":439,"volume":851,"transactions":9,"vwap":388},"2026-02-11",10.423,9400,{"date":853,"open":345,"high":321,"low":306,"close":321,"change":107,"percent_change":369,"volume":854,"transactions":9,"vwap":321},"2026-02-10",75100,{"date":856,"open":298,"high":298,"low":388,"close":298,"change":107,"percent_change":369,"volume":857,"transactions":9,"vwap":298},"2026-02-09",20500,{"date":859,"open":492,"high":860,"low":492,"close":460,"change":215,"percent_change":375,"volume":861,"transactions":9,"vwap":460},"2026-02-06",10.465,19900,{"date":863,"open":437,"high":298,"low":306,"close":399,"change":438,"percent_change":439,"volume":864,"transactions":9,"vwap":399},"2026-02-05",131100,{"date":866,"open":460,"high":474,"low":867,"close":345,"change":181,"percent_change":182,"volume":868,"transactions":9,"vwap":345},"2026-02-04",10.408,401500,{"date":870,"open":321,"high":305,"low":306,"close":460,"change":107,"percent_change":369,"volume":871,"transactions":9,"vwap":460},"2026-02-03",26200,{"date":873,"open":399,"high":474,"low":306,"close":474,"change":17,"percent_change":17,"volume":874,"transactions":9,"vwap":474},"2026-02-02",478900,{"date":876,"open":298,"high":474,"low":345,"close":474,"change":259,"percent_change":260,"volume":877,"transactions":9,"vwap":474},"2026-01-30",163100,{"date":879,"open":298,"high":460,"low":880,"close":460,"change":259,"percent_change":260,"volume":881,"transactions":9,"vwap":460},"2026-01-29",10.409,156800,{"date":883,"open":306,"high":474,"low":306,"close":298,"change":17,"percent_change":17,"volume":884,"transactions":9,"vwap":298},"2026-01-28",344400,{"date":886,"open":887,"high":474,"low":345,"close":298,"change":259,"percent_change":260,"volume":888,"transactions":9,"vwap":298},"2026-01-27",10.445,243300,{"date":890,"open":399,"high":298,"low":399,"close":321,"change":107,"percent_change":369,"volume":891,"transactions":9,"vwap":321},"2026-01-26",50500,{"date":893,"open":298,"high":305,"low":321,"close":298,"change":17,"percent_change":17,"volume":894,"transactions":9,"vwap":298},"2026-01-23",69600,{"date":896,"open":345,"high":305,"low":345,"close":298,"change":17,"percent_change":17,"volume":897,"transactions":9,"vwap":298},"2026-01-22",506000,{"date":899,"open":283,"high":460,"low":227,"close":298,"change":322,"percent_change":323,"volume":900,"transactions":9,"vwap":298},"2026-01-21",725000,{"date":902,"open":903,"high":321,"low":227,"close":345,"change":497,"percent_change":904,"volume":905,"transactions":9,"vwap":345},"2026-01-20",10.369,0.77,286500,{"date":907,"open":474,"high":474,"low":243,"close":233,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":233},"2026-01-16",-0.12,-1.15,70200,{"date":912,"open":233,"high":474,"low":637,"close":474,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":474},"2026-01-15",0.12,1.16,193200,{"date":917,"open":198,"high":233,"low":179,"close":233,"change":578,"percent_change":579,"volume":918,"transactions":9,"vwap":233},"2026-01-14",132900,{"date":920,"open":15,"high":243,"low":15,"close":243,"change":17,"percent_change":17,"volume":921,"transactions":9,"vwap":243},"2026-01-13",40100,{"date":923,"open":179,"high":227,"low":179,"close":243,"change":352,"percent_change":353,"volume":924,"transactions":9,"vwap":243},"2026-01-12",15300,{"date":926,"open":199,"high":243,"low":722,"close":673,"change":214,"percent_change":215,"volume":927,"transactions":9,"vwap":673},"2026-01-09",312300,{"date":929,"open":243,"high":244,"low":199,"close":15,"change":252,"percent_change":358,"volume":930,"transactions":9,"vwap":15},"2026-01-08",252400,{"date":932,"open":227,"high":244,"low":205,"close":243,"change":438,"percent_change":439,"volume":933,"transactions":9,"vwap":243},"2026-01-07",11200,{"date":935,"open":936,"high":244,"low":205,"close":244,"change":17,"percent_change":17,"volume":801,"transactions":9,"vwap":244},"2026-01-06",10.322,{"date":938,"open":243,"high":244,"low":180,"close":244,"change":17,"percent_change":17,"volume":939,"transactions":9,"vwap":244},"2026-01-05",55200,{"date":941,"open":243,"high":244,"low":205,"close":244,"change":102,"percent_change":942,"volume":943,"transactions":9,"vwap":244},"2026-01-02",0.58,6000,{"date":945,"open":243,"high":243,"low":15,"close":179,"change":107,"percent_change":369,"volume":946,"transactions":9,"vwap":179},"2025-12-31",6600,{"date":948,"open":15,"high":243,"low":15,"close":198,"change":181,"percent_change":182,"volume":949,"transactions":9,"vwap":198},"2025-12-30",103300,{"date":951,"open":198,"high":243,"low":198,"close":243,"change":578,"percent_change":579,"volume":952,"transactions":9,"vwap":243},"2025-12-29",5900,{"date":954,"open":673,"high":198,"low":673,"close":198,"change":259,"percent_change":260,"volume":955,"transactions":9,"vwap":198},"2025-12-26",26100,{"date":957,"open":661,"high":179,"low":661,"close":179,"change":322,"percent_change":323,"volume":958,"transactions":9,"vwap":179},"2025-12-24",61700,{"date":960,"open":936,"high":936,"low":661,"close":199,"change":454,"percent_change":961,"volume":962,"transactions":9,"vwap":199},"2025-12-23",-0.58,35100,{"date":964,"open":205,"high":227,"low":180,"close":243,"change":322,"percent_change":323,"volume":965,"transactions":9,"vwap":243},"2025-12-22",2800,{"date":967,"open":180,"high":180,"low":179,"close":180,"change":17,"percent_change":17,"volume":968,"transactions":9,"vwap":180},"2025-12-19",14800,{"date":970,"open":180,"high":227,"low":180,"close":180,"change":235,"percent_change":236,"volume":971,"transactions":9,"vwap":180},"2025-12-18",16300,{"date":973,"open":233,"high":233,"low":205,"close":244,"change":17,"percent_change":17,"volume":974,"transactions":9,"vwap":244},"2025-12-17",5800,{"date":976,"open":233,"high":233,"low":198,"close":244,"change":322,"percent_change":323,"volume":516,"transactions":9,"vwap":244},"2025-12-16",{"date":978,"open":179,"high":233,"low":179,"close":243,"change":107,"percent_change":369,"volume":979,"transactions":9,"vwap":243},"2025-12-15",56000,{"date":981,"open":244,"high":233,"low":198,"close":227,"change":107,"percent_change":369,"volume":982,"transactions":9,"vwap":227},"2025-12-12",6400,{"date":984,"open":244,"high":244,"low":180,"close":244,"change":215,"percent_change":48,"volume":985,"transactions":9,"vwap":244},"2025-12-11",20700,{"date":987,"open":244,"high":244,"low":198,"close":198,"change":438,"percent_change":439,"volume":988,"transactions":9,"vwap":198},"2025-12-10",7300,{"date":990,"open":198,"high":244,"low":179,"close":205,"change":578,"percent_change":579,"volume":991,"transactions":9,"vwap":205},"2025-12-09",19100,{"date":993,"open":180,"high":180,"low":15,"close":179,"change":107,"percent_change":369,"volume":994,"transactions":9,"vwap":179},"2025-12-08",32900,{"date":996,"open":641,"high":243,"low":198,"close":198,"change":107,"percent_change":369,"volume":997,"transactions":9,"vwap":198},"2025-12-05",11600,{"date":999,"open":199,"high":244,"low":199,"close":180,"change":578,"percent_change":579,"volume":1000,"transactions":9,"vwap":180},"2025-12-04",15800,{"date":1002,"open":198,"high":198,"low":199,"close":15,"change":181,"percent_change":182,"volume":1003,"transactions":9,"vwap":15},"2025-12-03",56100,{"date":1005,"open":243,"high":227,"low":213,"close":180,"change":381,"percent_change":1006,"volume":1007,"transactions":9,"vwap":180},"2025-12-02",-0.68,179500,{"date":1009,"open":180,"high":405,"low":199,"close":250,"change":259,"percent_change":260,"volume":1010,"transactions":9,"vwap":250},"2025-12-01",197500,{"date":1012,"open":405,"high":405,"low":205,"close":283,"change":107,"percent_change":369,"volume":1013,"transactions":9,"vwap":283},"2025-11-28",38300,{"date":1015,"open":250,"high":250,"low":244,"close":250,"change":107,"percent_change":369,"volume":1016,"transactions":9,"vwap":250},"2025-11-26",154600,{"date":1018,"open":283,"high":405,"low":283,"close":405,"change":107,"percent_change":369,"volume":1019,"transactions":9,"vwap":405},"2025-11-25",21800,{"date":1021,"open":244,"high":291,"low":244,"close":291,"change":322,"percent_change":323,"volume":1022,"transactions":9,"vwap":291},"2025-11-24",593600,{"date":1024,"open":283,"high":250,"low":233,"close":250,"change":17,"percent_change":17,"volume":1025,"transactions":9,"vwap":250},"2025-11-21",16700,{"date":1027,"open":1028,"high":306,"low":1028,"close":250,"change":259,"percent_change":260,"volume":1029,"transactions":9,"vwap":250},"2025-11-20",10.354,172900,{"date":1031,"open":306,"high":306,"low":233,"close":283,"change":181,"percent_change":182,"volume":1032,"transactions":9,"vwap":283},"2025-11-19",18100,{"date":1034,"open":405,"high":306,"low":283,"close":291,"change":17,"percent_change":17,"volume":1035,"transactions":9,"vwap":291},"2025-11-18",73300,{"date":1037,"open":837,"high":837,"low":283,"close":291,"change":107,"percent_change":369,"volume":1038,"transactions":9,"vwap":291},"2025-11-17",235300,{"date":1040,"open":283,"high":345,"low":283,"close":306,"change":235,"percent_change":299,"volume":1041,"transactions":9,"vwap":306},"2025-11-14",189000,{"date":1043,"open":306,"high":460,"low":306,"close":321,"change":438,"percent_change":439,"volume":1044,"transactions":9,"vwap":321},"2025-11-13",93200,{"date":1046,"open":306,"high":460,"low":306,"close":460,"change":578,"percent_change":579,"volume":658,"transactions":9,"vwap":460},"2025-11-12",{"date":1048,"open":321,"high":298,"low":250,"close":345,"change":17,"percent_change":17,"volume":1049,"transactions":9,"vwap":345},"2025-11-11",245200,{"date":1051,"open":298,"high":460,"low":306,"close":345,"change":107,"percent_change":369,"volume":1052,"transactions":9,"vwap":345},"2025-11-10",5100,{"date":1054,"open":298,"high":298,"low":227,"close":321,"change":235,"percent_change":299,"volume":1055,"transactions":9,"vwap":321},"2025-11-07",634900,{"date":1057,"open":1058,"high":1059,"low":460,"close":305,"change":221,"percent_change":415,"volume":1060,"transactions":9,"vwap":305},"2025-11-06",10.49,10.515,40700,{"date":1062,"open":462,"high":1063,"low":462,"close":1059,"change":206,"percent_change":407,"volume":1064,"transactions":9,"vwap":1059},"2025-11-05",10.55,25700,{"date":1066,"open":1063,"high":1067,"low":305,"close":462,"change":107,"percent_change":369,"volume":1068,"transactions":9,"vwap":462},"2025-11-04",10.6,140700,{"date":1070,"open":1071,"high":1072,"low":1073,"close":1073,"change":438,"percent_change":439,"volume":1074,"transactions":9,"vwap":1073},"2025-11-03",10.52,10.535,10.51,10600,{"date":1076,"open":1067,"high":1067,"low":1071,"close":1077,"change":259,"percent_change":260,"volume":1078,"transactions":9,"vwap":1077},"2025-10-31",10.53,4700,{"date":1080,"open":1081,"high":1067,"low":1071,"close":1071,"change":438,"percent_change":439,"volume":1082,"transactions":9,"vwap":1071},"2025-10-30",10.54,6200,{"date":1084,"open":461,"high":461,"low":1081,"close":1081,"change":503,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1081},"2025-10-29",-0.75,155700,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":322,"percent_change":323,"volume":891,"transactions":9,"vwap":1092},"2025-10-28",10.58,10.63,10.56,10.62,{"date":1094,"open":1063,"high":461,"low":1063,"close":1067,"change":1095,"percent_change":132,"volume":1096,"transactions":9,"vwap":1067},"2025-10-27",0.07,853200,{"date":1098,"open":298,"high":1063,"low":298,"close":1077,"change":215,"percent_change":375,"volume":1099,"transactions":9,"vwap":1077},"2025-10-24",104000,{"date":1101,"open":460,"high":462,"low":1102,"close":305,"change":17,"percent_change":17,"volume":1103,"transactions":9,"vwap":305},"2025-10-23",10.446,15900,{"date":1105,"open":298,"high":1058,"low":298,"close":305,"change":181,"percent_change":182,"volume":1106,"transactions":9,"vwap":305},"2025-10-22",102300,{"date":1108,"open":462,"high":1109,"low":462,"close":1073,"change":252,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1073},"2025-10-21",10.57,-0.47,154000,{"date":1113,"open":298,"high":1109,"low":306,"close":1091,"change":913,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1091},"2025-10-20",1.15,460300,{"date":1117,"open":298,"high":305,"low":243,"close":321,"change":454,"percent_change":455,"volume":1118,"transactions":9,"vwap":321},"2025-10-17",290400,{"date":1120,"open":1091,"high":1091,"low":1121,"close":462,"change":252,"percent_change":1110,"volume":1122,"transactions":9,"vwap":462},"2025-10-16",10.455,70400,{"date":1124,"open":1063,"high":1091,"low":1073,"close":1063,"change":284,"percent_change":285,"volume":1125,"transactions":9,"vwap":1063},"2025-10-15",42800,{"date":1127,"open":1063,"high":20,"low":1063,"close":1128,"change":107,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2025-10-14",10.565,-0.09,490300,{"date":1132,"open":1077,"high":1067,"low":860,"close":1133,"change":352,"percent_change":522,"volume":1134,"transactions":9,"vwap":1133},"2025-10-13",10.575,958200,{"date":1136,"open":462,"high":1081,"low":399,"close":1077,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1077},"2025-10-10",0.11,1.06,655600,{"date":1141,"open":306,"high":345,"low":233,"close":388,"change":322,"percent_change":323,"volume":1142,"transactions":9,"vwap":388},"2025-10-09",709200,{"date":1144,"open":198,"high":306,"low":673,"close":306,"change":260,"percent_change":1145,"volume":1146,"transactions":9,"vwap":306},"2025-10-08",0.97,708500,{"date":1148,"open":283,"high":306,"low":15,"close":180,"change":252,"percent_change":358,"volume":1149,"transactions":9,"vwap":180},"2025-10-07",35600,{"date":1151,"open":15,"high":233,"low":688,"close":233,"change":497,"percent_change":127,"volume":1152,"transactions":9,"vwap":233},"2025-10-06",215900,{"date":1154,"open":1155,"high":198,"low":1156,"close":15,"change":17,"percent_change":17,"volume":1157,"transactions":9,"vwap":15},"2025-10-03",10.248,10.229,90300,{"date":1159,"open":601,"high":180,"low":722,"close":15,"change":215,"percent_change":48,"volume":1160,"transactions":9,"vwap":15},"2025-10-02",102400,{"date":1162,"open":726,"high":665,"low":732,"close":716,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":716},"2025-10-01",0.035,0.34,476000,{"date":1167,"open":716,"high":716,"low":1168,"close":1169,"change":284,"percent_change":644,"volume":1170,"transactions":9,"vwap":1169},"2025-09-30",10.17,10.185,7600,{"date":1172,"open":1173,"high":716,"low":1174,"close":722,"change":17,"percent_change":17,"volume":1175,"transactions":9,"vwap":722},"2025-09-29",10.177,10.175,21100,{"date":1177,"open":726,"high":722,"low":726,"close":722,"change":578,"percent_change":579,"volume":1086,"transactions":9,"vwap":722},"2025-09-26",{"date":1179,"open":1168,"high":721,"low":726,"close":1168,"change":17,"percent_change":17,"volume":1180,"transactions":9,"vwap":1168},"2025-09-25",13400,{"date":1182,"open":1174,"high":750,"low":1168,"close":1168,"change":438,"percent_change":770,"volume":1183,"transactions":9,"vwap":1168},"2025-09-24",32700,{"date":1185,"open":291,"high":1186,"low":743,"close":750,"change":322,"percent_change":717,"volume":1187,"transactions":9,"vwap":750},"2025-09-23",10.65,12600,{"date":1189,"open":721,"high":721,"low":1190,"close":1168,"change":438,"percent_change":770,"volume":583,"transactions":9,"vwap":1168},"2025-09-22",10.152,{"date":1192,"open":727,"high":750,"low":727,"close":750,"change":322,"percent_change":717,"volume":1193,"transactions":9,"vwap":750},"2025-09-19",306300,{"date":1195,"open":721,"high":721,"low":727,"close":1168,"change":214,"percent_change":215,"volume":1196,"transactions":9,"vwap":1168},"2025-09-18",111600,{"date":1198,"open":727,"high":1168,"low":727,"close":1199,"change":251,"percent_change":252,"volume":1200,"transactions":9,"vwap":1199},"2025-09-17",10.165,45400,{"date":1202,"open":21,"high":1168,"low":21,"close":1168,"change":322,"percent_change":717,"volume":979,"transactions":9,"vwap":1168},"2025-09-16",{"date":1204,"open":727,"high":1168,"low":733,"close":727,"change":107,"percent_change":369,"volume":1205,"transactions":9,"vwap":727},"2025-09-15",348500,{"date":1207,"open":1168,"high":750,"low":733,"close":726,"change":251,"percent_change":252,"volume":1208,"transactions":9,"vwap":726},"2025-09-12",25000,{"date":1210,"open":21,"high":1168,"low":1211,"close":1199,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1199},"2025-09-11",10.12,0.055,0.54,128200,{"date":1216,"open":1211,"high":727,"low":1217,"close":1218,"change":181,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2025-09-10",10.105,10.11,-0.3,291300,{"date":1222,"open":1211,"high":733,"low":1218,"close":733,"change":322,"percent_change":717,"volume":1223,"transactions":9,"vwap":733},"2025-09-09",433700,{"date":1225,"open":1218,"high":21,"low":1226,"close":1211,"change":259,"percent_change":260,"volume":1227,"transactions":9,"vwap":1211},"2025-09-08",10.1,233200,{"date":1229,"open":1211,"high":1211,"low":1226,"close":1218,"change":259,"percent_change":260,"volume":1230,"transactions":9,"vwap":1218},"2025-09-05",114300,{"date":1232,"open":727,"high":727,"low":1226,"close":1226,"change":338,"percent_change":1233,"volume":958,"transactions":9,"vwap":1226},"2025-09-04",-0.25,{"date":1235,"open":1226,"high":1236,"low":1226,"close":1237,"change":540,"percent_change":117,"volume":1238,"transactions":9,"vwap":1237},"2025-09-03",10.135,10.125,817300,{"date":1240,"open":1211,"high":733,"low":170,"close":1226,"change":235,"percent_change":236,"volume":1241,"transactions":9,"vwap":1226},"2025-09-02",432700,{"date":1243,"open":733,"high":750,"low":21,"close":733,"change":107,"percent_change":369,"volume":1244,"transactions":9,"vwap":733},"2025-08-29",227400,{"date":1246,"open":733,"high":726,"low":21,"close":727,"change":259,"percent_change":260,"volume":1247,"transactions":9,"vwap":727},"2025-08-28",286800,{"date":1249,"open":733,"high":727,"low":21,"close":733,"change":214,"percent_change":215,"volume":1250,"transactions":9,"vwap":733},"2025-08-27",814600,{"date":1252,"open":21,"high":726,"low":21,"close":1236,"change":214,"percent_change":215,"volume":1253,"transactions":9,"vwap":1236},"2025-08-26",463500,{"date":1255,"open":726,"high":726,"low":1211,"close":21,"change":251,"percent_change":252,"volume":1256,"transactions":9,"vwap":21},"2025-08-25",346300,{"date":1258,"open":1211,"high":727,"low":1211,"close":1236,"change":206,"percent_change":207,"volume":1259,"transactions":9,"vwap":1236},"2025-08-22",1531500,{"date":174,"open":21,"high":721,"low":1211,"close":1211,"change":107,"percent_change":369,"volume":1261,"transactions":9,"vwap":1211},16463900]