[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-COPL":3,"homepage-market-summary":28,"stock-historical-COPL":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"COPL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Copley Acquisition Corp","NYSE",null,"BLANK CHECKS","Copley Acquisition Corp is a blank check company.","5","George Town, E9",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":16,"change":19,"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},10.585,10.56,10.6,0,61875,73,10.58,10.69,10.11,27518.44172069528,81.9,320,{"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":14,"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":14},"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":16,"start_date":177,"end_date":5},9.98,39467,12629496.920922,5.85,"2025-06-02",[179,180,189,197,203,208,216,223,230,238,246,251,258,265,272,279,284,289,295,301,307,314,317,324,329,333,337,341,346,351,354,360,367,375,380,384,390,394,398,401,404,406,409,414,417,420,423,425,428,432,435,439,442,446,448,452,455,458,460,463,466,469,473,478,481,483,485,487,490,492,494,496,499,501,504,508,511,513,516,518,521,523,525,527,530,532,535,539,542,544,547,549,551,554,557,559,561,564,566,568,571,574,576,579,581,584,587,592,595,598,601,603,605,607,610,612,614,617,619,622,624,627,630,632,636,639,641,643,646,651,654,658,661,663,665,667,669,671,673,676,681,683,685,687,690,693,696,699,702,705,707,710,713,715,718,720,723,726,728,732,735,742,744,746,748,750,753,755,758,761,765,768,772,774,779,781,783,786,788,791,793,797,799,801,804,806,808,811,815,817,820,823,825,827,831,833,836,838,840,842,844,846,849,852,855,858,863,867,870,872,874,876,880,883,885,888,891,894,896,898,901,904,908,910,912,915,919,921,923,925,928,930,934,938,942,947,953,955,957,959,962,966,972,975,977,979,981,983,986,988,990,992,997,1000,1002,1006,1009,1012,1014,1016,1019,1021,1023,1026,1030,1034,1037,1039,1042,1046,1049,1052,1055,1058,1061,1064,1066,1069,1071,1077,1081,1085,1088,1093,1095,1101,1104,1106,1108,1110,1113,1116,1121,1125,1128,1130,1133,1135,1137,1139,1142,1145,1147,1149,1152,1155,1158,1160,1164,1166,1168,1171,1175,1177,1182,1185,1188,1191,1194,1197],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":182,"high":183,"low":182,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",10.57,10.5999,0.005,0.05,28482.7678,18,10.5817,{"date":190,"open":182,"high":191,"low":182,"close":22,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-30",10.59,0.01,0.09,201886,142,10.5797,{"date":198,"open":182,"high":182,"low":182,"close":182,"change":199,"percent_change":200,"volume":201,"transactions":187,"vwap":202},"2026-09-29",0.015,0.14,359,10.6271,{"date":204,"open":22,"high":22,"low":205,"close":205,"change":199,"percent_change":200,"volume":206,"transactions":187,"vwap":207},"2026-09-23",10.555,280.232514,10.5656,{"date":209,"open":22,"high":22,"low":210,"close":211,"change":110,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-22",10.53,10.54,-0.09,42843,21,10.5303,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":192,"percent_change":193,"volume":221,"transactions":187,"vwap":222},"2026-09-16",10.52,10.564,10.55,618.1,10.5487,{"date":224,"open":211,"high":211,"low":211,"close":211,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-14",0.0046,0.04,4558,9,10.5401,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-10",10.5354,-0.0296,-0.28,1670,10,10.536,{"date":239,"open":210,"high":240,"low":241,"close":240,"change":242,"percent_change":243,"volume":244,"transactions":21,"vwap":245},"2026-09-09",10.565,10.525,0.045,0.43,15402,10.5302,{"date":247,"open":218,"high":218,"low":218,"close":218,"change":19,"percent_change":19,"volume":248,"transactions":249,"vwap":250},"2026-09-08",139,11,10.5215,{"date":252,"open":218,"high":218,"low":218,"close":218,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-08-31",0.03,0.29,1505,24,10.5195,{"date":259,"open":260,"high":260,"low":261,"close":261,"change":19,"percent_change":19,"volume":262,"transactions":263,"vwap":264},"2026-08-27",10.5,10.49,15688,16,10.4999,{"date":266,"open":261,"high":261,"low":261,"close":261,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-08-26",-0.0288,-0.27,433,12,10.492,{"date":273,"open":260,"high":274,"low":260,"close":274,"change":275,"percent_change":110,"volume":276,"transactions":277,"vwap":278},"2026-08-25",10.5188,-0.0012,8780,35,10.5099,{"date":280,"open":18,"high":18,"low":261,"close":218,"change":253,"percent_change":254,"volume":281,"transactions":282,"vwap":283},"2026-08-24",12374,38,10.4959,{"date":285,"open":218,"high":211,"low":261,"close":261,"change":110,"percent_change":286,"volume":287,"transactions":214,"vwap":288},"2026-08-21",-0.1,2220,10.5159,{"date":290,"open":291,"high":260,"low":291,"close":260,"change":19,"percent_change":19,"volume":292,"transactions":293,"vwap":294},"2026-08-20",10.48,1242,8,10.4955,{"date":296,"open":260,"high":297,"low":260,"close":260,"change":19,"percent_change":19,"volume":298,"transactions":299,"vwap":300},"2026-08-19",10.51,25873,58,10.5002,{"date":302,"open":260,"high":303,"low":260,"close":260,"change":304,"percent_change":110,"volume":305,"transactions":306,"vwap":260},"2026-08-17",10.502,-0.0011,27499,144,{"date":308,"open":260,"high":309,"low":260,"close":309,"change":310,"percent_change":192,"volume":311,"transactions":312,"vwap":313},"2026-08-14",10.5011,0.0011,1722,34,10.5007,{"date":315,"open":260,"high":260,"low":260,"close":260,"change":19,"percent_change":19,"volume":316,"transactions":256,"vwap":260},"2026-08-13",17315,{"date":318,"open":260,"high":260,"low":319,"close":260,"change":192,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-12",10.485,0.1,137215,334,10.4965,{"date":325,"open":261,"high":260,"low":261,"close":261,"change":192,"percent_change":320,"volume":326,"transactions":327,"vwap":328},"2026-08-11",142837,291,10.491,{"date":330,"open":319,"high":319,"low":291,"close":291,"change":19,"percent_change":19,"volume":331,"transactions":332,"vwap":291},"2026-08-07",140797,105,{"date":334,"open":260,"high":260,"low":291,"close":291,"change":19,"percent_change":19,"volume":335,"transactions":293,"vwap":336},"2026-08-06",883,10.4823,{"date":338,"open":260,"high":260,"low":291,"close":291,"change":19,"percent_change":19,"volume":339,"transactions":340,"vwap":291},"2026-08-05",345487,147,{"date":342,"open":291,"high":291,"low":291,"close":291,"change":192,"percent_change":320,"volume":343,"transactions":344,"vwap":345},"2026-08-03",5139,13,10.4802,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":19,"percent_change":19,"volume":349,"transactions":350,"vwap":348},"2026-07-31",10.47,51572,60,{"date":352,"open":348,"high":348,"low":348,"close":348,"change":19,"percent_change":19,"volume":353,"transactions":249,"vwap":348},"2026-07-30",5009,{"date":355,"open":348,"high":356,"low":357,"close":348,"change":19,"percent_change":19,"volume":358,"transactions":359,"vwap":348},"2026-07-29",10.475,10.46,58258.820608,61,{"date":361,"open":348,"high":348,"low":348,"close":348,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-07-28",0.02,0.19,143,7,10.4686,{"date":368,"open":369,"high":357,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-07-27",10.45,-0.005,-0.05,60806,608,10.4583,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":370,"percent_change":371,"volume":378,"transactions":228,"vwap":379},"2026-07-24",10.455,555,10.4542,{"date":381,"open":260,"high":260,"low":357,"close":357,"change":362,"percent_change":363,"volume":382,"transactions":383,"vwap":357},"2026-07-23",102117,36,{"date":385,"open":357,"high":357,"low":386,"close":386,"change":19,"percent_change":19,"volume":387,"transactions":388,"vwap":389},"2026-07-22",10.44,51102,37,10.4598,{"date":391,"open":386,"high":369,"low":386,"close":386,"change":192,"percent_change":320,"volume":392,"transactions":393,"vwap":369},"2026-07-21",151312,110,{"date":395,"open":396,"high":396,"low":396,"close":396,"change":110,"percent_change":286,"volume":397,"transactions":9,"vwap":396},"2026-07-17",10.43,100,{"date":399,"open":357,"high":357,"low":386,"close":386,"change":110,"percent_change":286,"volume":400,"transactions":9,"vwap":386},"2026-07-16",125200,{"date":402,"open":386,"high":369,"low":386,"close":369,"change":362,"percent_change":363,"volume":403,"transactions":9,"vwap":369},"2026-07-15",228300,{"date":405,"open":396,"high":396,"low":396,"close":396,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":396},"2026-07-14",{"date":407,"open":396,"high":396,"low":396,"close":396,"change":19,"percent_change":19,"volume":408,"transactions":9,"vwap":396},"2026-07-13",26000,{"date":410,"open":386,"high":386,"low":396,"close":396,"change":411,"percent_change":412,"volume":413,"transactions":9,"vwap":396},"2026-07-10",-0.02,-0.19,27700,{"date":415,"open":386,"high":369,"low":386,"close":369,"change":110,"percent_change":286,"volume":416,"transactions":9,"vwap":369},"2026-07-09",25200,{"date":418,"open":357,"high":357,"low":357,"close":357,"change":192,"percent_change":320,"volume":419,"transactions":9,"vwap":357},"2026-07-08",500,{"date":421,"open":369,"high":357,"low":369,"close":369,"change":19,"percent_change":19,"volume":422,"transactions":9,"vwap":369},"2026-07-07",7700,{"date":424,"open":369,"high":369,"low":369,"close":369,"change":19,"percent_change":19,"volume":419,"transactions":9,"vwap":369},"2026-07-06",{"date":426,"open":386,"high":369,"low":396,"close":369,"change":362,"percent_change":363,"volume":427,"transactions":9,"vwap":369},"2026-07-02",192800,{"date":429,"open":430,"high":396,"low":430,"close":396,"change":19,"percent_change":19,"volume":431,"transactions":9,"vwap":396},"2026-07-01",10.4,24800,{"date":433,"open":396,"high":396,"low":396,"close":396,"change":362,"percent_change":363,"volume":434,"transactions":9,"vwap":396},"2026-06-30",25600,{"date":436,"open":386,"high":386,"low":437,"close":437,"change":110,"percent_change":286,"volume":438,"transactions":9,"vwap":437},"2026-06-29",10.41,200,{"date":440,"open":441,"high":441,"low":441,"close":441,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":441},"2026-06-26",10.42,{"date":443,"open":437,"high":444,"low":437,"close":441,"change":411,"percent_change":412,"volume":445,"transactions":9,"vwap":441},"2026-06-25",10.425,900,{"date":447,"open":386,"high":386,"low":386,"close":386,"change":199,"percent_change":200,"volume":397,"transactions":9,"vwap":386},"2026-06-24",{"date":449,"open":386,"high":386,"low":444,"close":444,"change":450,"percent_change":451,"volume":438,"transactions":9,"vwap":444},"2026-06-23",-0.015,-0.14,{"date":453,"open":430,"high":386,"low":430,"close":386,"change":192,"percent_change":320,"volume":454,"transactions":9,"vwap":386},"2026-06-22",1300,{"date":456,"open":386,"high":386,"low":441,"close":396,"change":192,"percent_change":320,"volume":457,"transactions":9,"vwap":396},"2026-06-18",154000,{"date":459,"open":441,"high":441,"low":441,"close":441,"change":19,"percent_change":19,"volume":397,"transactions":9,"vwap":441},"2026-06-17",{"date":461,"open":430,"high":386,"low":430,"close":441,"change":110,"percent_change":286,"volume":462,"transactions":9,"vwap":441},"2026-06-16",210300,{"date":464,"open":396,"high":396,"low":441,"close":396,"change":192,"percent_change":320,"volume":465,"transactions":9,"vwap":396},"2026-06-15",144600,{"date":467,"open":396,"high":396,"low":441,"close":441,"change":19,"percent_change":19,"volume":468,"transactions":9,"vwap":441},"2026-06-12",466800,{"date":470,"open":430,"high":471,"low":430,"close":441,"change":362,"percent_change":363,"volume":472,"transactions":9,"vwap":441},"2026-06-11",10.445,635600,{"date":474,"open":430,"high":430,"low":430,"close":430,"change":475,"percent_change":476,"volume":477,"transactions":9,"vwap":430},"2026-06-10",-0.03,-0.29,600,{"date":479,"open":396,"high":396,"low":396,"close":396,"change":19,"percent_change":19,"volume":480,"transactions":9,"vwap":396},"2026-06-09",103100,{"date":482,"open":396,"high":396,"low":396,"close":396,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":396},"2026-06-08",{"date":484,"open":396,"high":396,"low":396,"close":396,"change":19,"percent_change":19,"volume":397,"transactions":9,"vwap":396},"2026-06-05",{"date":486,"open":348,"high":348,"low":396,"close":396,"change":19,"percent_change":19,"volume":438,"transactions":9,"vwap":396},"2026-06-04",{"date":488,"open":396,"high":396,"low":396,"close":396,"change":411,"percent_change":412,"volume":489,"transactions":9,"vwap":396},"2026-06-03",250000,{"date":491,"open":369,"high":369,"low":369,"close":369,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":369},"2026-06-02",{"date":493,"open":369,"high":369,"low":369,"close":369,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":369},"2026-06-01",{"date":495,"open":369,"high":369,"low":369,"close":369,"change":192,"percent_change":320,"volume":397,"transactions":9,"vwap":369},"2026-05-29",{"date":497,"open":437,"high":386,"low":437,"close":386,"change":226,"percent_change":145,"volume":498,"transactions":9,"vwap":386},"2026-05-28",18200,{"date":500,"open":430,"high":430,"low":430,"close":430,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":430},"2026-05-27",{"date":502,"open":430,"high":430,"low":430,"close":430,"change":192,"percent_change":320,"volume":503,"transactions":9,"vwap":430},"2026-05-26",23300,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":192,"percent_change":320,"volume":507,"transactions":9,"vwap":506},"2026-05-22",10.39,9500,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":510},"2026-05-21",10.38,{"date":512,"open":510,"high":510,"low":510,"close":510,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":510},"2026-05-20",{"date":514,"open":510,"high":510,"low":510,"close":510,"change":411,"percent_change":412,"volume":515,"transactions":9,"vwap":510},"2026-05-19",43400,{"date":517,"open":430,"high":430,"low":430,"close":430,"change":362,"percent_change":363,"volume":397,"transactions":9,"vwap":430},"2026-05-18",{"date":519,"open":510,"high":510,"low":510,"close":510,"change":19,"percent_change":19,"volume":520,"transactions":9,"vwap":510},"2026-05-15",6700,{"date":522,"open":510,"high":510,"low":510,"close":510,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":510},"2026-05-14",{"date":524,"open":510,"high":510,"low":510,"close":510,"change":19,"percent_change":19,"volume":438,"transactions":9,"vwap":510},"2026-05-13",{"date":526,"open":510,"high":510,"low":510,"close":510,"change":192,"percent_change":320,"volume":454,"transactions":9,"vwap":510},"2026-05-12",{"date":528,"open":529,"high":529,"low":529,"close":529,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":529},"2026-05-11",10.37,{"date":531,"open":529,"high":529,"low":529,"close":529,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":529},"2026-05-08",{"date":533,"open":529,"high":529,"low":529,"close":529,"change":19,"percent_change":19,"volume":534,"transactions":9,"vwap":529},"2026-05-07",1800,{"date":536,"open":537,"high":529,"low":537,"close":529,"change":19,"percent_change":19,"volume":538,"transactions":9,"vwap":529},"2026-05-06",10.35,400,{"date":540,"open":541,"high":529,"low":541,"close":529,"change":19,"percent_change":19,"volume":538,"transactions":9,"vwap":529},"2026-05-05",10.34,{"date":543,"open":529,"high":529,"low":529,"close":529,"change":192,"percent_change":320,"volume":445,"transactions":9,"vwap":529},"2026-05-04",{"date":545,"open":546,"high":546,"low":546,"close":546,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":546},"2026-05-01",10.36,{"date":548,"open":546,"high":546,"low":546,"close":546,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":546},"2026-04-30",{"date":550,"open":529,"high":529,"low":546,"close":546,"change":19,"percent_change":19,"volume":416,"transactions":9,"vwap":546},"2026-04-29",{"date":552,"open":546,"high":546,"low":546,"close":546,"change":192,"percent_change":320,"volume":553,"transactions":9,"vwap":546},"2026-04-28",1600,{"date":555,"open":510,"high":510,"low":537,"close":537,"change":110,"percent_change":286,"volume":556,"transactions":9,"vwap":537},"2026-04-27",2300,{"date":558,"open":537,"high":546,"low":537,"close":546,"change":192,"percent_change":320,"volume":556,"transactions":9,"vwap":546},"2026-04-24",{"date":560,"open":537,"high":537,"low":537,"close":537,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":537},"2026-04-23",{"date":562,"open":563,"high":537,"low":563,"close":537,"change":110,"percent_change":286,"volume":445,"transactions":9,"vwap":537},"2026-04-22",10.345,{"date":565,"open":546,"high":546,"low":546,"close":546,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":546},"2026-04-21",{"date":567,"open":546,"high":546,"low":546,"close":546,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":546},"2026-04-20",{"date":569,"open":546,"high":546,"low":546,"close":546,"change":253,"percent_change":254,"volume":570,"transactions":9,"vwap":546},"2026-04-17",1200,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":475,"percent_change":476,"volume":397,"transactions":9,"vwap":573},"2026-04-16",10.33,{"date":575,"open":546,"high":546,"low":546,"close":546,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":546},"2026-04-15",{"date":577,"open":23,"high":23,"low":546,"close":546,"change":192,"percent_change":320,"volume":578,"transactions":9,"vwap":546},"2026-04-14",10600,{"date":580,"open":537,"high":537,"low":537,"close":537,"change":192,"percent_change":320,"volume":171,"transactions":9,"vwap":537},"2026-04-13",{"date":582,"open":537,"high":537,"low":541,"close":541,"change":192,"percent_change":320,"volume":583,"transactions":9,"vwap":541},"2026-04-10",25400,{"date":585,"open":541,"high":541,"low":573,"close":573,"change":370,"percent_change":371,"volume":586,"transactions":9,"vwap":573},"2026-04-09",225100,{"date":588,"open":537,"high":537,"low":589,"close":589,"change":590,"percent_change":591,"volume":556,"transactions":9,"vwap":589},"2026-04-08",10.335,0.025,0.24,{"date":593,"open":594,"high":594,"low":594,"close":594,"change":411,"percent_change":412,"volume":397,"transactions":9,"vwap":594},"2026-04-07",10.31,{"date":596,"open":573,"high":573,"low":573,"close":573,"change":192,"percent_change":320,"volume":597,"transactions":9,"vwap":573},"2026-04-06",100600,{"date":599,"open":600,"high":600,"low":600,"close":600,"change":19,"percent_change":19,"volume":419,"transactions":9,"vwap":600},"2026-04-02",10.32,{"date":602,"open":600,"high":600,"low":600,"close":600,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":600},"2026-04-01",{"date":604,"open":600,"high":600,"low":600,"close":600,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":600},"2026-03-31",{"date":606,"open":600,"high":600,"low":600,"close":600,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":600},"2026-03-30",{"date":608,"open":573,"high":573,"low":600,"close":600,"change":411,"percent_change":412,"volume":609,"transactions":9,"vwap":600},"2026-03-27",2900,{"date":611,"open":541,"high":541,"low":541,"close":541,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":541},"2026-03-26",{"date":613,"open":541,"high":541,"low":541,"close":541,"change":362,"percent_change":363,"volume":397,"transactions":9,"vwap":541},"2026-03-25",{"date":615,"open":573,"high":573,"low":594,"close":600,"change":192,"percent_change":320,"volume":616,"transactions":9,"vwap":600},"2026-03-24",1500,{"date":618,"open":594,"high":594,"low":594,"close":594,"change":192,"percent_change":320,"volume":553,"transactions":9,"vwap":594},"2026-03-23",{"date":620,"open":621,"high":621,"low":621,"close":621,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":621},"2026-03-20",10.3,{"date":623,"open":621,"high":621,"low":621,"close":621,"change":19,"percent_change":19,"volume":578,"transactions":9,"vwap":621},"2026-03-19",{"date":625,"open":600,"high":600,"low":621,"close":621,"change":192,"percent_change":320,"volume":626,"transactions":9,"vwap":621},"2026-03-18",5000,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":629},"2026-03-17",10.29,{"date":631,"open":629,"high":621,"low":629,"close":629,"change":110,"percent_change":286,"volume":445,"transactions":9,"vwap":629},"2026-03-16",{"date":633,"open":621,"high":621,"low":621,"close":621,"change":226,"percent_change":634,"volume":635,"transactions":9,"vwap":621},"2026-03-13",0.39,1100,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":638},"2026-03-12",10.26,{"date":640,"open":638,"high":638,"low":638,"close":638,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":638},"2026-03-11",{"date":642,"open":638,"high":638,"low":638,"close":638,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":638},"2026-03-10",{"date":644,"open":638,"high":638,"low":638,"close":638,"change":371,"percent_change":645,"volume":397,"transactions":9,"vwap":638},"2026-03-09",-0.48,{"date":647,"open":648,"high":594,"low":649,"close":594,"change":19,"percent_change":19,"volume":650,"transactions":9,"vwap":594},"2026-03-06",10.28,10.272,6200,{"date":652,"open":594,"high":594,"low":594,"close":594,"change":192,"percent_change":320,"volume":653,"transactions":9,"vwap":594},"2026-03-05",2600,{"date":655,"open":656,"high":621,"low":638,"close":621,"change":19,"percent_change":19,"volume":657,"transactions":9,"vwap":621},"2026-03-04",10.275,112700,{"date":659,"open":629,"high":621,"low":629,"close":621,"change":19,"percent_change":19,"volume":660,"transactions":9,"vwap":621},"2026-03-03",5700,{"date":662,"open":621,"high":621,"low":621,"close":621,"change":411,"percent_change":412,"volume":653,"transactions":9,"vwap":621},"2026-03-02",{"date":664,"open":600,"high":600,"low":600,"close":600,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":600},"2026-02-27",{"date":666,"open":600,"high":600,"low":600,"close":600,"change":362,"percent_change":363,"volume":397,"transactions":9,"vwap":600},"2026-02-26",{"date":668,"open":600,"high":600,"low":621,"close":621,"change":19,"percent_change":19,"volume":570,"transactions":9,"vwap":621},"2026-02-25",{"date":670,"open":621,"high":621,"low":621,"close":621,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":621},"2026-02-24",{"date":672,"open":621,"high":621,"low":621,"close":621,"change":19,"percent_change":19,"volume":397,"transactions":9,"vwap":621},"2026-02-23",{"date":674,"open":621,"high":621,"low":621,"close":621,"change":226,"percent_change":634,"volume":675,"transactions":9,"vwap":621},"2026-02-20",3000,{"date":677,"open":638,"high":638,"low":638,"close":638,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":638},"2026-02-19",-0.04,-0.39,100000,{"date":682,"open":621,"high":621,"low":621,"close":621,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":621},"2026-02-18",{"date":684,"open":621,"high":621,"low":621,"close":621,"change":411,"percent_change":412,"volume":397,"transactions":9,"vwap":621},"2026-02-17",{"date":686,"open":600,"high":600,"low":600,"close":600,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":600},"2026-02-13",{"date":688,"open":600,"high":600,"low":600,"close":600,"change":242,"percent_change":689,"volume":397,"transactions":9,"vwap":600},"2026-02-12",0.44,{"date":691,"open":594,"high":594,"low":656,"close":656,"change":590,"percent_change":591,"volume":692,"transactions":9,"vwap":656},"2026-02-11",2100,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":695},"2026-02-10",10.25,{"date":697,"open":695,"high":695,"low":695,"close":695,"change":371,"percent_change":698,"volume":419,"transactions":9,"vwap":695},"2026-02-09",-0.49,{"date":700,"open":621,"high":621,"low":621,"close":621,"change":184,"percent_change":185,"volume":701,"transactions":9,"vwap":621},"2026-02-06",300,{"date":703,"open":704,"high":704,"low":704,"close":704,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":704},"2026-02-05",10.295,{"date":706,"open":704,"high":704,"low":704,"close":704,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":704},"2026-02-04",{"date":708,"open":621,"high":621,"low":704,"close":704,"change":370,"percent_change":371,"volume":709,"transactions":9,"vwap":704},"2026-02-03",2800,{"date":711,"open":594,"high":594,"low":621,"close":621,"change":110,"percent_change":286,"volume":712,"transactions":9,"vwap":621},"2026-02-02",34000,{"date":714,"open":594,"high":594,"low":594,"close":594,"change":192,"percent_change":320,"volume":397,"transactions":9,"vwap":594},"2026-01-30",{"date":716,"open":621,"high":594,"low":621,"close":621,"change":226,"percent_change":634,"volume":717,"transactions":9,"vwap":621},"2026-01-29",114700,{"date":719,"open":638,"high":638,"low":638,"close":638,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":638},"2026-01-28",{"date":721,"open":722,"high":638,"low":722,"close":638,"change":475,"percent_change":476,"volume":653,"transactions":9,"vwap":638},"2026-01-27",10.24,{"date":724,"open":629,"high":704,"low":648,"close":629,"change":19,"percent_change":19,"volume":725,"transactions":9,"vwap":629},"2026-01-26",21100,{"date":727,"open":629,"high":629,"low":629,"close":629,"change":362,"percent_change":363,"volume":701,"transactions":9,"vwap":629},"2026-01-23",{"date":729,"open":621,"high":621,"low":730,"close":730,"change":110,"percent_change":286,"volume":731,"transactions":9,"vwap":730},"2026-01-22",10.27,6000,{"date":733,"open":648,"high":648,"low":648,"close":648,"change":199,"percent_change":734,"volume":397,"transactions":9,"vwap":648},"2026-01-21",0.15,{"date":736,"open":737,"high":738,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-01-20",10.21,10.265,0.055,0.54,12100,{"date":743,"open":737,"high":737,"low":737,"close":737,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":737},"2026-01-16",{"date":745,"open":737,"high":737,"low":737,"close":737,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":737},"2026-01-15",{"date":747,"open":737,"high":737,"low":737,"close":737,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":737},"2026-01-14",{"date":749,"open":737,"high":737,"low":737,"close":737,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":737},"2026-01-13",{"date":751,"open":730,"high":730,"low":737,"close":737,"change":212,"percent_change":752,"volume":701,"transactions":9,"vwap":737},"2026-01-12",-0.87,{"date":754,"open":621,"high":621,"low":621,"close":621,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":621},"2026-01-09",{"date":756,"open":621,"high":621,"low":621,"close":621,"change":320,"percent_change":757,"volume":397,"transactions":9,"vwap":621},"2026-01-08",0.98,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":760},"2026-01-07",10.2,{"date":762,"open":760,"high":760,"low":760,"close":760,"change":362,"percent_change":763,"volume":764,"transactions":9,"vwap":760},"2026-01-06",0.2,15400,{"date":766,"open":767,"high":767,"low":767,"close":767,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":767},"2026-01-05",10.18,{"date":769,"open":767,"high":767,"low":767,"close":767,"change":212,"percent_change":770,"volume":771,"transactions":9,"vwap":767},"2026-01-02",-0.88,700,{"date":773,"open":730,"high":730,"low":730,"close":730,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":730},"2025-12-31",{"date":775,"open":760,"high":730,"low":760,"close":730,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":730},"2025-12-30",0.07,0.69,26400,{"date":780,"open":760,"high":760,"low":760,"close":760,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":760},"2025-12-29",{"date":782,"open":760,"high":760,"low":760,"close":760,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":760},"2025-12-26",{"date":784,"open":760,"high":760,"low":760,"close":760,"change":19,"percent_change":19,"volume":785,"transactions":9,"vwap":760},"2025-12-24",25000,{"date":787,"open":760,"high":760,"low":760,"close":760,"change":192,"percent_change":320,"volume":785,"transactions":9,"vwap":760},"2025-12-23",{"date":789,"open":790,"high":790,"low":790,"close":790,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":790},"2025-12-22",10.19,{"date":792,"open":790,"high":790,"low":790,"close":790,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":790},"2025-12-19",{"date":794,"open":790,"high":760,"low":790,"close":790,"change":411,"percent_change":795,"volume":796,"transactions":9,"vwap":790},"2025-12-18",-0.2,800,{"date":798,"open":737,"high":737,"low":737,"close":737,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":737},"2025-12-17",{"date":800,"open":737,"high":737,"low":737,"close":737,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":737},"2025-12-16",{"date":802,"open":722,"high":722,"low":737,"close":737,"change":475,"percent_change":476,"volume":803,"transactions":9,"vwap":737},"2025-12-15",66000,{"date":805,"open":722,"high":722,"low":722,"close":722,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":722},"2025-12-12",{"date":807,"open":722,"high":722,"low":722,"close":722,"change":19,"percent_change":19,"volume":171,"transactions":9,"vwap":722},"2025-12-11",{"date":809,"open":810,"high":722,"low":737,"close":722,"change":19,"percent_change":19,"volume":692,"transactions":9,"vwap":722},"2025-12-10",10.218,{"date":812,"open":790,"high":722,"low":813,"close":722,"change":19,"percent_change":19,"volume":814,"transactions":9,"vwap":722},"2025-12-09",10.16,8200,{"date":816,"open":722,"high":722,"low":722,"close":722,"change":19,"percent_change":19,"volume":616,"transactions":9,"vwap":722},"2025-12-08",{"date":818,"open":760,"high":722,"low":760,"close":722,"change":362,"percent_change":763,"volume":819,"transactions":9,"vwap":722},"2025-12-05",41700,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":822},"2025-12-04",10.22,{"date":824,"open":822,"high":822,"low":822,"close":822,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":822},"2025-12-03",{"date":826,"open":822,"high":822,"low":822,"close":822,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":822},"2025-12-02",{"date":828,"open":829,"high":822,"low":790,"close":822,"change":253,"percent_change":254,"volume":830,"transactions":9,"vwap":822},"2025-12-01",10.198,30200,{"date":832,"open":790,"high":790,"low":790,"close":790,"change":678,"percent_change":679,"volume":397,"transactions":9,"vwap":790},"2025-11-28",{"date":834,"open":835,"high":835,"low":835,"close":835,"change":110,"percent_change":286,"volume":796,"transactions":9,"vwap":835},"2025-11-26",10.23,{"date":837,"open":722,"high":722,"low":722,"close":722,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":722},"2025-11-25",{"date":839,"open":722,"high":722,"low":722,"close":722,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":722},"2025-11-24",{"date":841,"open":722,"high":722,"low":722,"close":722,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":722},"2025-11-21",{"date":843,"open":722,"high":722,"low":722,"close":722,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":722},"2025-11-20",{"date":845,"open":722,"high":722,"low":722,"close":722,"change":226,"percent_change":634,"volume":692,"transactions":9,"vwap":722},"2025-11-19",{"date":847,"open":760,"high":760,"low":790,"close":760,"change":192,"percent_change":320,"volume":848,"transactions":9,"vwap":760},"2025-11-18",36000,{"date":850,"open":722,"high":722,"low":790,"close":790,"change":475,"percent_change":476,"volume":851,"transactions":9,"vwap":790},"2025-11-17",210500,{"date":853,"open":760,"high":835,"low":760,"close":822,"change":226,"percent_change":634,"volume":854,"transactions":9,"vwap":822},"2025-11-14",230300,{"date":856,"open":767,"high":767,"low":767,"close":767,"change":857,"percent_change":451,"volume":445,"transactions":9,"vwap":767},"2025-11-13",-0.014,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":438,"transactions":9,"vwap":860},"2025-11-12",10.194,-0.006,-0.06,{"date":864,"open":865,"high":760,"low":865,"close":760,"change":199,"percent_change":734,"volume":866,"transactions":9,"vwap":760},"2025-11-11",10.17,101500,{"date":868,"open":869,"high":869,"low":869,"close":869,"change":199,"percent_change":734,"volume":438,"transactions":9,"vwap":869},"2025-11-10",10.185,{"date":871,"open":865,"high":865,"low":865,"close":865,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":865},"2025-11-07",{"date":873,"open":865,"high":865,"low":865,"close":865,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":865},"2025-11-06",{"date":875,"open":865,"high":865,"low":865,"close":865,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":865},"2025-11-05",{"date":877,"open":865,"high":865,"low":865,"close":865,"change":253,"percent_change":878,"volume":879,"transactions":9,"vwap":865},"2025-11-04",0.3,3100,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":678,"percent_change":679,"volume":701,"transactions":9,"vwap":882},"2025-11-03",10.14,{"date":884,"open":767,"high":767,"low":767,"close":767,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":767},"2025-10-31",{"date":886,"open":767,"high":767,"low":767,"close":767,"change":192,"percent_change":320,"volume":887,"transactions":9,"vwap":767},"2025-10-30",13800,{"date":889,"open":865,"high":865,"low":865,"close":865,"change":362,"percent_change":763,"volume":890,"transactions":9,"vwap":865},"2025-10-29",40200,{"date":892,"open":893,"high":893,"low":893,"close":893,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":893},"2025-10-28",10.15,{"date":895,"open":865,"high":865,"low":893,"close":893,"change":411,"percent_change":795,"volume":653,"transactions":9,"vwap":893},"2025-10-27",{"date":897,"open":893,"high":865,"low":893,"close":865,"change":362,"percent_change":763,"volume":660,"transactions":9,"vwap":865},"2025-10-24",{"date":899,"open":893,"high":893,"low":893,"close":893,"change":19,"percent_change":19,"volume":900,"transactions":9,"vwap":893},"2025-10-23",2700,{"date":902,"open":893,"high":903,"low":893,"close":893,"change":110,"percent_change":286,"volume":553,"transactions":9,"vwap":893},"2025-10-22",10.151,{"date":905,"open":906,"high":813,"low":906,"close":813,"change":192,"percent_change":320,"volume":907,"transactions":9,"vwap":813},"2025-10-21",10.154,1400,{"date":909,"open":893,"high":893,"low":893,"close":893,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":893},"2025-10-20",{"date":911,"open":893,"high":893,"low":893,"close":893,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":893},"2025-10-17",{"date":913,"open":893,"high":893,"low":893,"close":893,"change":411,"percent_change":795,"volume":914,"transactions":9,"vwap":893},"2025-10-16",2200,{"date":916,"open":906,"high":917,"low":893,"close":865,"change":362,"percent_change":763,"volume":918,"transactions":9,"vwap":865},"2025-10-15",10.175,94900,{"date":920,"open":893,"high":893,"low":893,"close":893,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":893},"2025-10-14",{"date":922,"open":813,"high":813,"low":893,"close":893,"change":110,"percent_change":286,"volume":422,"transactions":9,"vwap":893},"2025-10-13",{"date":924,"open":813,"high":813,"low":813,"close":813,"change":192,"percent_change":320,"volume":454,"transactions":9,"vwap":813},"2025-10-10",{"date":926,"open":882,"high":813,"low":882,"close":893,"change":192,"percent_change":320,"volume":927,"transactions":9,"vwap":893},"2025-10-09",46500,{"date":929,"open":882,"high":882,"low":882,"close":882,"change":199,"percent_change":734,"volume":438,"transactions":9,"vwap":882},"2025-10-08",{"date":931,"open":882,"high":882,"low":24,"close":932,"change":199,"percent_change":734,"volume":933,"transactions":9,"vwap":932},"2025-10-07",10.125,7600,{"date":935,"open":893,"high":813,"low":24,"close":24,"change":475,"percent_change":936,"volume":937,"transactions":9,"vwap":24},"2025-10-06",-0.3,14100,{"date":939,"open":940,"high":882,"low":24,"close":882,"change":362,"percent_change":763,"volume":941,"transactions":9,"vwap":882},"2025-10-03",10.13,54500,{"date":943,"open":944,"high":944,"low":944,"close":944,"change":945,"percent_change":362,"volume":946,"transactions":9,"vwap":944},"2025-10-02",10.12,0.002,15100,{"date":948,"open":949,"high":949,"low":949,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2025-10-01",10.118,0.008,0.08,2500,{"date":954,"open":24,"high":24,"low":24,"close":24,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":24},"2025-09-30",{"date":956,"open":24,"high":24,"low":24,"close":24,"change":19,"percent_change":19,"volume":438,"transactions":9,"vwap":24},"2025-09-29",{"date":958,"open":24,"high":24,"low":24,"close":24,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":24},"2025-09-26",{"date":960,"open":24,"high":24,"low":24,"close":24,"change":19,"percent_change":19,"volume":961,"transactions":9,"vwap":24},"2025-09-25",43200,{"date":963,"open":964,"high":24,"low":964,"close":24,"change":965,"percent_change":193,"volume":650,"transactions":9,"vwap":24},"2025-09-24",10.1,0.009,{"date":967,"open":964,"high":968,"low":964,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2025-09-23",10.101,0.011,0.11,31100,{"date":973,"open":974,"high":974,"low":974,"close":974,"change":19,"percent_change":19,"volume":397,"transactions":9,"vwap":974},"2025-09-22",10.09,{"date":976,"open":974,"high":974,"low":974,"close":974,"change":19,"percent_change":19,"volume":397,"transactions":9,"vwap":974},"2025-09-19",{"date":978,"open":974,"high":974,"low":974,"close":974,"change":19,"percent_change":19,"volume":397,"transactions":9,"vwap":974},"2025-09-18",{"date":980,"open":974,"high":974,"low":974,"close":974,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":974},"2025-09-17",{"date":982,"open":974,"high":974,"low":974,"close":974,"change":192,"percent_change":320,"volume":879,"transactions":9,"vwap":974},"2025-09-16",{"date":984,"open":985,"high":985,"low":985,"close":985,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":985},"2025-09-15",10.08,{"date":987,"open":985,"high":985,"low":985,"close":985,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":985},"2025-09-12",{"date":989,"open":964,"high":964,"low":985,"close":985,"change":411,"percent_change":795,"volume":570,"transactions":9,"vwap":985},"2025-09-11",{"date":991,"open":964,"high":964,"low":964,"close":964,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":964},"2025-09-10",{"date":993,"open":994,"high":995,"low":985,"close":964,"change":19,"percent_change":19,"volume":996,"transactions":9,"vwap":964},"2025-09-09",10.087,10.105,57800,{"date":998,"open":964,"high":964,"low":964,"close":964,"change":19,"percent_change":19,"volume":999,"transactions":9,"vwap":964},"2025-09-08",6900,{"date":1001,"open":964,"high":964,"low":964,"close":964,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":964},"2025-09-05",{"date":1003,"open":893,"high":893,"low":964,"close":964,"change":1004,"percent_change":1005,"volume":538,"transactions":9,"vwap":964},"2025-09-04",0.018,0.18,{"date":1007,"open":964,"high":964,"low":1008,"close":1008,"change":945,"percent_change":362,"volume":538,"transactions":9,"vwap":1008},"2025-09-03",10.082,{"date":1010,"open":964,"high":964,"low":985,"close":985,"change":19,"percent_change":19,"volume":1011,"transactions":9,"vwap":985},"2025-09-02",8300,{"date":1013,"open":964,"high":964,"low":985,"close":985,"change":411,"percent_change":795,"volume":635,"transactions":9,"vwap":985},"2025-08-29",{"date":1015,"open":964,"high":964,"low":964,"close":964,"change":362,"percent_change":763,"volume":397,"transactions":9,"vwap":964},"2025-08-28",{"date":1017,"open":964,"high":964,"low":985,"close":985,"change":19,"percent_change":19,"volume":1018,"transactions":9,"vwap":985},"2025-08-27",45200,{"date":1020,"open":893,"high":893,"low":985,"close":985,"change":19,"percent_change":19,"volume":701,"transactions":9,"vwap":985},"2025-08-26",{"date":1022,"open":893,"high":893,"low":985,"close":985,"change":192,"percent_change":320,"volume":419,"transactions":9,"vwap":985},"2025-08-25",{"date":1024,"open":760,"high":760,"low":1025,"close":1025,"change":19,"percent_change":19,"volume":419,"transactions":9,"vwap":1025},"2025-08-22",10.07,{"date":1027,"open":964,"high":964,"low":1025,"close":1025,"change":1028,"percent_change":1029,"volume":171,"transactions":9,"vwap":1025},"2025-08-21",-0.025,-0.25,{"date":1031,"open":974,"high":964,"low":974,"close":1032,"change":184,"percent_change":185,"volume":1033,"transactions":9,"vwap":1032},"2025-08-20",10.095,105500,{"date":1035,"open":985,"high":974,"low":985,"close":974,"change":362,"percent_change":763,"volume":1036,"transactions":9,"vwap":974},"2025-08-19",7800,{"date":1038,"open":1025,"high":1025,"low":1025,"close":1025,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1025},"2025-08-18",{"date":1040,"open":1025,"high":1025,"low":1025,"close":1025,"change":19,"percent_change":19,"volume":1041,"transactions":9,"vwap":1025},"2025-08-15",13500,{"date":1043,"open":1044,"high":1025,"low":1044,"close":1025,"change":19,"percent_change":19,"volume":1045,"transactions":9,"vwap":1025},"2025-08-14",10.06,357000,{"date":1047,"open":1044,"high":964,"low":1044,"close":1025,"change":411,"percent_change":795,"volume":1048,"transactions":9,"vwap":1025},"2025-08-13",198400,{"date":1050,"open":985,"high":974,"low":985,"close":974,"change":362,"percent_change":763,"volume":1051,"transactions":9,"vwap":974},"2025-08-12",6800,{"date":1053,"open":760,"high":760,"low":1044,"close":1025,"change":475,"percent_change":936,"volume":1054,"transactions":9,"vwap":1025},"2025-08-11",63700,{"date":1056,"open":621,"high":621,"low":964,"close":964,"change":192,"percent_change":320,"volume":1057,"transactions":9,"vwap":964},"2025-08-08",5400,{"date":1059,"open":964,"high":964,"low":974,"close":974,"change":192,"percent_change":320,"volume":1060,"transactions":9,"vwap":974},"2025-08-07",14500,{"date":1062,"open":964,"high":964,"low":985,"close":985,"change":411,"percent_change":795,"volume":1063,"transactions":9,"vwap":985},"2025-08-06",7300,{"date":1065,"open":964,"high":964,"low":964,"close":964,"change":192,"percent_change":320,"volume":660,"transactions":9,"vwap":964},"2025-08-05",{"date":1067,"open":964,"high":964,"low":974,"close":974,"change":19,"percent_change":19,"volume":1068,"transactions":9,"vwap":974},"2025-08-04",6100,{"date":1070,"open":964,"high":964,"low":974,"close":974,"change":362,"percent_change":763,"volume":731,"transactions":9,"vwap":974},"2025-08-01",{"date":1072,"open":1073,"high":985,"low":1073,"close":1025,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1025},"2025-07-31",10.05,0.016,0.16,66200,{"date":1078,"open":985,"high":985,"low":1073,"close":1079,"change":861,"percent_change":862,"volume":1080,"transactions":9,"vwap":1079},"2025-07-30",10.054,54300,{"date":1082,"open":1044,"high":1025,"low":1083,"close":1044,"change":19,"percent_change":19,"volume":1084,"transactions":9,"vwap":1044},"2025-07-29",10.055,63400,{"date":1086,"open":985,"high":985,"low":1044,"close":1044,"change":110,"percent_change":286,"volume":1087,"transactions":9,"vwap":1044},"2025-07-28",17100,{"date":1089,"open":1090,"high":1091,"low":1044,"close":1025,"change":110,"percent_change":286,"volume":1092,"transactions":9,"vwap":1025},"2025-07-25",10.062,10.075,19500,{"date":1094,"open":985,"high":985,"low":985,"close":985,"change":861,"percent_change":862,"volume":764,"transactions":9,"vwap":985},"2025-07-24",{"date":1096,"open":1091,"high":1097,"low":1091,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2025-07-23",10.086,0.026,0.26,16100,{"date":1102,"open":1044,"high":1044,"low":1044,"close":1044,"change":110,"percent_change":286,"volume":1103,"transactions":9,"vwap":1044},"2025-07-22",16600,{"date":1105,"open":1025,"high":1025,"low":1025,"close":1025,"change":19,"percent_change":19,"volume":1087,"transactions":9,"vwap":1025},"2025-07-21",{"date":1107,"open":985,"high":974,"low":1044,"close":1025,"change":19,"percent_change":19,"volume":914,"transactions":9,"vwap":1025},"2025-07-18",{"date":1109,"open":1025,"high":1025,"low":1025,"close":1025,"change":19,"percent_change":19,"volume":477,"transactions":9,"vwap":1025},"2025-07-17",{"date":1111,"open":1044,"high":1025,"low":1073,"close":1025,"change":192,"percent_change":320,"volume":1112,"transactions":9,"vwap":1025},"2025-07-16",484700,{"date":1114,"open":1044,"high":1044,"low":1073,"close":1044,"change":19,"percent_change":19,"volume":1115,"transactions":9,"vwap":1044},"2025-07-15",4500,{"date":1117,"open":1118,"high":1044,"low":1119,"close":1044,"change":362,"percent_change":763,"volume":1120,"transactions":9,"vwap":1044},"2025-07-14",10.039,10.03,196300,{"date":1122,"open":1119,"high":1123,"low":1119,"close":1123,"change":411,"percent_change":795,"volume":1124,"transactions":9,"vwap":1123},"2025-07-11",10.04,10200,{"date":1126,"open":1044,"high":1044,"low":1044,"close":1044,"change":362,"percent_change":763,"volume":1127,"transactions":9,"vwap":1044},"2025-07-10",12700,{"date":1129,"open":1044,"high":1044,"low":1123,"close":1123,"change":411,"percent_change":795,"volume":830,"transactions":9,"vwap":1123},"2025-07-09",{"date":1131,"open":1083,"high":1044,"low":1083,"close":1044,"change":192,"percent_change":320,"volume":1132,"transactions":9,"vwap":1044},"2025-07-08",25700,{"date":1134,"open":1073,"high":1073,"low":1073,"close":1073,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1073},"2025-07-07",{"date":1136,"open":1073,"high":1073,"low":1073,"close":1073,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1073},"2025-07-03",{"date":1138,"open":1073,"high":1073,"low":1073,"close":1073,"change":411,"percent_change":795,"volume":397,"transactions":9,"vwap":1073},"2025-07-02",{"date":1140,"open":1044,"high":985,"low":1044,"close":1025,"change":19,"percent_change":19,"volume":1141,"transactions":9,"vwap":1025},"2025-07-01",56100,{"date":1143,"open":1123,"high":24,"low":1123,"close":1025,"change":362,"percent_change":763,"volume":1144,"transactions":9,"vwap":1025},"2025-06-30",246700,{"date":1146,"open":1073,"high":1073,"low":1073,"close":1073,"change":110,"percent_change":286,"volume":171,"transactions":9,"vwap":1073},"2025-06-27",{"date":1148,"open":1044,"high":1044,"low":1044,"close":1044,"change":362,"percent_change":763,"volume":397,"transactions":9,"vwap":1044},"2025-06-26",{"date":1150,"open":1119,"high":1123,"low":1119,"close":1123,"change":19,"percent_change":19,"volume":1151,"transactions":9,"vwap":1123},"2025-06-25",553300,{"date":1153,"open":1123,"high":1123,"low":1123,"close":1123,"change":19,"percent_change":19,"volume":1154,"transactions":9,"vwap":1123},"2025-06-24",32600,{"date":1156,"open":1119,"high":1123,"low":1119,"close":1123,"change":192,"percent_change":320,"volume":1157,"transactions":9,"vwap":1123},"2025-06-23",49600,{"date":1159,"open":1123,"high":1123,"low":1119,"close":1119,"change":19,"percent_change":19,"volume":609,"transactions":9,"vwap":1119},"2025-06-20",{"date":1161,"open":1162,"high":1123,"low":1162,"close":1119,"change":19,"percent_change":19,"volume":1163,"transactions":9,"vwap":1119},"2025-06-18",10.02,168500,{"date":1165,"open":1119,"high":1119,"low":1119,"close":1119,"change":19,"percent_change":19,"volume":419,"transactions":9,"vwap":1119},"2025-06-17",{"date":1167,"open":1119,"high":1119,"low":1119,"close":1119,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1119},"2025-06-16",{"date":1169,"open":1123,"high":1123,"low":1119,"close":1119,"change":192,"percent_change":320,"volume":1170,"transactions":9,"vwap":1119},"2025-06-13",26800,{"date":1172,"open":1162,"high":1162,"low":1173,"close":1162,"change":19,"percent_change":19,"volume":1174,"transactions":9,"vwap":1162},"2025-06-12",10.014,109500,{"date":1176,"open":1162,"high":1162,"low":1162,"close":1162,"change":19,"percent_change":19,"volume":650,"transactions":9,"vwap":1162},"2025-06-11",{"date":1178,"open":1179,"high":1162,"low":1180,"close":1162,"change":199,"percent_change":734,"volume":1181,"transactions":9,"vwap":1162},"2025-06-10",10.01,10.0050001,395100,{"date":1183,"open":1179,"high":1179,"low":236,"close":1180,"change":184,"percent_change":185,"volume":1184,"transactions":9,"vwap":1180},"2025-06-09",261100,{"date":1186,"open":236,"high":236,"low":236,"close":236,"change":19,"percent_change":19,"volume":1187,"transactions":9,"vwap":236},"2025-06-06",58100,{"date":1189,"open":1162,"high":1162,"low":236,"close":236,"change":110,"percent_change":286,"volume":1190,"transactions":9,"vwap":236},"2025-06-05",165600,{"date":1192,"open":173,"high":1179,"low":173,"close":1179,"change":192,"percent_change":320,"volume":1193,"transactions":9,"vwap":1179},"2025-06-04",1194900,{"date":1195,"open":1179,"high":1179,"low":236,"close":236,"change":19,"percent_change":19,"volume":1196,"transactions":9,"vwap":236},"2025-06-03",263900,{"date":177,"open":236,"high":1180,"low":1198,"close":236,"change":19,"percent_change":19,"volume":1199,"transactions":9,"vwap":236},9.99,494700]