[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EVAC":3,"homepage-market-summary":25,"stock-historical-EVAC":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"EVAC","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},"EQV Ventures Acquisition Corp. II","NYSE",null,"BLANK CHECKS","EQV Ventures Acquisition Corp II is a blank check company.","Park City, UT",false,{"close":15,"open":16,"high":16,"low":15,"prev_close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":16,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},10.31,10.33,0,110530.191676,91,10.3199,9.9,106546.21098218951,95.3,278,{"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":174},1000,{"period_high":16,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":15,"start_date":173,"end_date":5},114605,31860060.323583,3.62,"2025-08-22",[175,176,183,191,195,200,206,211,218,225,229,234,241,247,252,258,263,267,272,277,281,288,293,298,303,308,316,322,328,334,339,345,351,358,362,367,373,380,384,388,392,397,402,409,415,420,425,430,436,443,448,452,458,461,465,468,472,478,481,486,492,496,500,503,506,509,512,515,519,522,525,529,532,535,538,541,544,547,552,555,558,561,564,567,570,573,577,580,583,586,590,594,597,600,604,608,611,614,617,620,623,625,628,632,635,640,643,646,649,652,655,659,663,666,669,672,676,679,683,687,690,693,696,699,703,706,709,712,715,719,721,724,726,728,731,735,738,742,745,748,750,753,757,760,762,765,767,771,774,777,781,785,790,794,797,801,803,806,809,812,815,818,821,824,827,830,833,836,840,844,847,850,854,859,863,867,870,875,878,881,884,888,892,895,898,901,905,909,912,915,918,921,923,925,929,933,937,940,942,946,950,952,955,957,960,963,965,968,972,978,981,984,987,990,993,999,1004,1008,1012,1015,1019,1022,1026,1029,1035,1038,1041,1045,1048,1051,1054,1057,1059,1062,1065,1067,1069,1071,1074,1077,1079,1082,1088,1093,1098,1101,1105,1109,1112,1116,1121,1124,1127,1130,1132,1136,1139,1142,1145,1148,1151,1156,1162,1166,1169,1172,1174,1179,1182,1185,1189,1191,1195,1198,1201,1206,1211,1213],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":177,"open":178,"high":178,"low":15,"close":15,"change":107,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-10-01",10.32,-0.1,54635.0971,73,10.3194,{"date":184,"open":178,"high":185,"low":15,"close":178,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",10.325,0.01,0.1,34571.0971,149,10.3186,{"date":192,"open":16,"high":16,"low":15,"close":15,"change":107,"percent_change":179,"volume":193,"transactions":194,"vwap":20},"2026-09-29",214.0971,16,{"date":196,"open":15,"high":178,"low":15,"close":178,"change":186,"percent_change":187,"volume":197,"transactions":198,"vwap":199},"2026-09-28",3555.0971,21,10.3179,{"date":201,"open":15,"high":178,"low":202,"close":15,"change":186,"percent_change":187,"volume":203,"transactions":204,"vwap":205},"2026-09-25",10.3,358119.0971,817,10.3102,{"date":207,"open":202,"high":15,"low":202,"close":202,"change":107,"percent_change":179,"volume":208,"transactions":209,"vwap":210},"2026-09-24",123197.712,413,10.3001,{"date":212,"open":202,"high":15,"low":202,"close":15,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-23",0.005,0.05,6526.0971,51,10.3088,{"date":219,"open":220,"high":15,"low":221,"close":222,"change":213,"percent_change":214,"volume":223,"transactions":224,"vwap":202},"2026-09-22",10.295,10.29,10.305,940372.38,1540,{"date":226,"open":220,"high":202,"low":220,"close":202,"change":17,"percent_change":17,"volume":227,"transactions":216,"vwap":228},"2026-09-21",4901,10.2955,{"date":230,"open":220,"high":202,"low":221,"close":202,"change":17,"percent_change":17,"volume":231,"transactions":232,"vwap":233},"2026-09-18",12290,60,10.2957,{"date":235,"open":221,"high":15,"low":221,"close":202,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-17",0.02,0.19,625909,494,10.2919,{"date":242,"open":243,"high":202,"low":243,"close":243,"change":107,"percent_change":179,"volume":244,"transactions":245,"vwap":246},"2026-09-16",10.28,135605,194,10.2899,{"date":248,"open":16,"high":16,"low":243,"close":221,"change":107,"percent_change":179,"volume":249,"transactions":250,"vwap":251},"2026-09-15",224016.145793,431,10.2884,{"date":253,"open":202,"high":254,"low":202,"close":202,"change":17,"percent_change":17,"volume":255,"transactions":256,"vwap":257},"2026-09-14",10.3031,31395,104,10.3002,{"date":259,"open":15,"high":15,"low":220,"close":202,"change":107,"percent_change":179,"volume":260,"transactions":261,"vwap":262},"2026-09-11",361271,284,10.3007,{"date":264,"open":202,"high":15,"low":202,"close":15,"change":186,"percent_change":187,"volume":265,"transactions":266,"vwap":15},"2026-09-10",50764,208,{"date":268,"open":16,"high":16,"low":202,"close":202,"change":17,"percent_change":17,"volume":269,"transactions":270,"vwap":271},"2026-09-09",12424,35,10.3006,{"date":273,"open":202,"high":202,"low":220,"close":202,"change":17,"percent_change":17,"volume":274,"transactions":275,"vwap":276},"2026-09-08",36925.097,573,10.2998,{"date":278,"open":202,"high":202,"low":202,"close":202,"change":186,"percent_change":187,"volume":279,"transactions":61,"vwap":280},"2026-09-04",328,10.2984,{"date":282,"open":202,"high":202,"low":221,"close":221,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-03",-0.005,-0.05,1180,39,10.292,{"date":289,"open":221,"high":220,"low":221,"close":220,"change":283,"percent_change":284,"volume":290,"transactions":291,"vwap":292},"2026-09-02",272.248056,15,10.2933,{"date":294,"open":202,"high":202,"low":221,"close":202,"change":213,"percent_change":214,"volume":295,"transactions":296,"vwap":297},"2026-09-01",253664,28,10.2961,{"date":299,"open":202,"high":202,"low":220,"close":220,"change":283,"percent_change":284,"volume":300,"transactions":301,"vwap":302},"2026-08-31",365,27,10.2968,{"date":304,"open":202,"high":202,"low":202,"close":202,"change":213,"percent_change":214,"volume":305,"transactions":306,"vwap":307},"2026-08-28",334.038834,50,10.2996,{"date":309,"open":202,"high":202,"low":310,"close":220,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-08-27",10.2888,0.015,0.15,4902,58,10.2922,{"date":317,"open":318,"high":319,"low":318,"close":243,"change":186,"percent_change":187,"volume":320,"transactions":321,"vwap":243},"2026-08-26",10.25,10.2801,380544,32,{"date":323,"open":324,"high":243,"low":325,"close":325,"change":17,"percent_change":17,"volume":326,"transactions":327,"vwap":324},"2026-08-25",10.2799,10.27,236533.107,458,{"date":329,"open":325,"high":330,"low":331,"close":325,"change":17,"percent_change":17,"volume":332,"transactions":333,"vwap":325},"2026-08-24",10.2701,10.265,57823,234,{"date":335,"open":325,"high":243,"low":325,"close":325,"change":186,"percent_change":187,"volume":336,"transactions":337,"vwap":338},"2026-08-21",3892,40,10.2773,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":17,"percent_change":17,"volume":342,"transactions":343,"vwap":344},"2026-08-20",10.26,2111,17,10.2602,{"date":346,"open":341,"high":325,"low":341,"close":341,"change":347,"percent_change":348,"volume":349,"transactions":286,"vwap":350},"2026-08-19",-0.04,-0.39,3746,10.2664,{"date":352,"open":202,"high":202,"low":202,"close":202,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-18",0.035,0.34,154,18,10.2871,{"date":359,"open":341,"high":331,"low":341,"close":331,"change":213,"percent_change":214,"volume":360,"transactions":306,"vwap":361},"2026-08-17",584,10.2622,{"date":363,"open":364,"high":341,"low":318,"close":341,"change":347,"percent_change":348,"volume":365,"transactions":355,"vwap":366},"2026-08-14",10.2589,16345.002082,10.2594,{"date":368,"open":318,"high":202,"low":318,"close":202,"change":369,"percent_change":370,"volume":371,"transactions":291,"vwap":372},"2026-08-13",0.0496,0.48,1440,10.2828,{"date":374,"open":375,"high":375,"low":376,"close":376,"change":377,"percent_change":17,"volume":378,"transactions":343,"vwap":379},"2026-08-12",10.251,10.2504,0.0004,1114,10.2506,{"date":381,"open":318,"high":318,"low":318,"close":318,"change":17,"percent_change":17,"volume":382,"transactions":356,"vwap":383},"2026-08-11",190.119,10.2515,{"date":385,"open":318,"high":318,"low":318,"close":318,"change":17,"percent_change":17,"volume":386,"transactions":387,"vwap":318},"2026-08-10",833,20,{"date":389,"open":318,"high":318,"low":318,"close":318,"change":107,"percent_change":179,"volume":390,"transactions":391,"vwap":318},"2026-08-07",1022,12,{"date":393,"open":318,"high":341,"low":318,"close":341,"change":186,"percent_change":187,"volume":394,"transactions":395,"vwap":396},"2026-08-04",1970,34,10.2534,{"date":398,"open":318,"high":318,"low":318,"close":318,"change":213,"percent_change":214,"volume":399,"transactions":400,"vwap":401},"2026-08-03",5824,47,10.2499,{"date":403,"open":404,"high":405,"low":404,"close":405,"change":311,"percent_change":312,"volume":406,"transactions":407,"vwap":408},"2026-07-31",10.24,10.245,3038.924472,37,10.2408,{"date":410,"open":318,"high":221,"low":411,"close":411,"change":107,"percent_change":179,"volume":412,"transactions":413,"vwap":414},"2026-07-30",10.23,521734.097235,74,10.2501,{"date":416,"open":318,"high":341,"low":404,"close":404,"change":283,"percent_change":284,"volume":417,"transactions":418,"vwap":419},"2026-07-29",29115,143,10.2513,{"date":421,"open":404,"high":405,"low":404,"close":405,"change":311,"percent_change":312,"volume":422,"transactions":423,"vwap":424},"2026-07-28",115186.577835,141,10.2401,{"date":426,"open":404,"high":424,"low":411,"close":411,"change":17,"percent_change":17,"volume":427,"transactions":428,"vwap":429},"2026-07-27",80185,138,10.2397,{"date":431,"open":411,"high":404,"low":432,"close":411,"change":186,"percent_change":187,"volume":433,"transactions":434,"vwap":435},"2026-07-24",10.225,130161,57,10.2305,{"date":437,"open":438,"high":439,"low":438,"close":439,"change":186,"percent_change":187,"volume":440,"transactions":441,"vwap":442},"2026-07-23",10.21,10.22,9838,65,10.2194,{"date":444,"open":438,"high":439,"low":438,"close":438,"change":107,"percent_change":179,"volume":445,"transactions":446,"vwap":447},"2026-07-22",5871.1,54,10.2193,{"date":449,"open":432,"high":432,"low":439,"close":439,"change":17,"percent_change":17,"volume":450,"transactions":198,"vwap":451},"2026-07-21",1431,10.2088,{"date":453,"open":432,"high":432,"low":454,"close":439,"change":283,"percent_change":284,"volume":455,"transactions":456,"vwap":457},"2026-07-20",10.215,11408,66,10.2206,{"date":459,"open":439,"high":411,"low":439,"close":432,"change":213,"percent_change":214,"volume":460,"transactions":9,"vwap":432},"2026-07-17",142800,{"date":462,"open":438,"high":432,"low":463,"close":439,"change":186,"percent_change":187,"volume":464,"transactions":9,"vwap":439},"2026-07-16",10.2,329200,{"date":466,"open":438,"high":454,"low":438,"close":438,"change":186,"percent_change":187,"volume":467,"transactions":9,"vwap":438},"2026-07-15",3100,{"date":469,"open":463,"high":439,"low":463,"close":463,"change":236,"percent_change":470,"volume":471,"transactions":9,"vwap":463},"2026-07-14",0.2,194500,{"date":473,"open":411,"high":411,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":9,"vwap":474},"2026-07-13",10.18,-0.03,-0.29,100600,{"date":479,"open":438,"high":438,"low":438,"close":438,"change":214,"percent_change":48,"volume":480,"transactions":9,"vwap":438},"2026-07-10",10300,{"date":482,"open":474,"high":483,"low":484,"close":484,"change":107,"percent_change":179,"volume":485,"transactions":9,"vwap":484},"2026-07-09",10.205,10.16,8000,{"date":487,"open":463,"high":463,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":9,"vwap":488},"2026-07-08",10.17,-0.02,-0.2,69900,{"date":493,"open":488,"high":438,"low":488,"close":494,"change":186,"percent_change":187,"volume":495,"transactions":9,"vwap":494},"2026-07-07",10.19,4300,{"date":497,"open":474,"high":498,"low":474,"close":474,"change":186,"percent_change":187,"volume":499,"transactions":9,"vwap":474},"2026-07-06",10.198,3800,{"date":501,"open":411,"high":411,"low":488,"close":488,"change":107,"percent_change":179,"volume":502,"transactions":9,"vwap":488},"2026-07-02",36500,{"date":504,"open":488,"high":494,"low":488,"close":474,"change":17,"percent_change":17,"volume":505,"transactions":9,"vwap":474},"2026-07-01",42800,{"date":507,"open":474,"high":494,"low":474,"close":474,"change":17,"percent_change":17,"volume":508,"transactions":9,"vwap":474},"2026-06-30",43100,{"date":510,"open":474,"high":474,"low":474,"close":474,"change":17,"percent_change":17,"volume":511,"transactions":9,"vwap":474},"2026-06-29",1600,{"date":513,"open":488,"high":474,"low":488,"close":474,"change":17,"percent_change":17,"volume":514,"transactions":9,"vwap":474},"2026-06-26",2100,{"date":516,"open":474,"high":474,"low":517,"close":474,"change":17,"percent_change":17,"volume":518,"transactions":9,"vwap":474},"2026-06-25",10.175,6000,{"date":520,"open":474,"high":494,"low":474,"close":474,"change":17,"percent_change":17,"volume":521,"transactions":9,"vwap":474},"2026-06-24",909100,{"date":523,"open":474,"high":474,"low":517,"close":474,"change":283,"percent_change":284,"volume":524,"transactions":9,"vwap":474},"2026-06-23",180100,{"date":526,"open":488,"high":494,"low":488,"close":527,"change":213,"percent_change":214,"volume":528,"transactions":9,"vwap":527},"2026-06-22",10.185,76600,{"date":530,"open":474,"high":474,"low":474,"close":474,"change":17,"percent_change":17,"volume":531,"transactions":9,"vwap":474},"2026-06-18",300,{"date":533,"open":474,"high":527,"low":474,"close":474,"change":283,"percent_change":284,"volume":534,"transactions":9,"vwap":474},"2026-06-17",54000,{"date":536,"open":474,"high":494,"low":517,"close":527,"change":213,"percent_change":214,"volume":537,"transactions":9,"vwap":527},"2026-06-16",31800,{"date":539,"open":484,"high":474,"low":484,"close":474,"change":213,"percent_change":214,"volume":540,"transactions":9,"vwap":474},"2026-06-15",29200,{"date":542,"open":517,"high":474,"low":488,"close":517,"change":311,"percent_change":312,"volume":543,"transactions":9,"vwap":517},"2026-06-12",56800,{"date":545,"open":517,"high":517,"low":484,"close":484,"change":17,"percent_change":17,"volume":546,"transactions":9,"vwap":484},"2026-06-11",4000,{"date":548,"open":474,"high":527,"low":484,"close":484,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":484},"2026-06-10",-0.015,-0.15,218100,{"date":553,"open":488,"high":474,"low":488,"close":517,"change":549,"percent_change":550,"volume":554,"transactions":9,"vwap":517},"2026-06-09",30400,{"date":556,"open":474,"high":494,"low":488,"close":494,"change":311,"percent_change":312,"volume":557,"transactions":9,"vwap":494},"2026-06-08",209900,{"date":559,"open":517,"high":517,"low":488,"close":517,"change":283,"percent_change":284,"volume":560,"transactions":9,"vwap":517},"2026-06-05",28600,{"date":562,"open":463,"high":463,"low":488,"close":474,"change":17,"percent_change":17,"volume":563,"transactions":9,"vwap":474},"2026-06-04",30800,{"date":565,"open":463,"high":463,"low":488,"close":474,"change":17,"percent_change":17,"volume":566,"transactions":9,"vwap":474},"2026-06-03",48200,{"date":568,"open":463,"high":463,"low":488,"close":474,"change":186,"percent_change":187,"volume":569,"transactions":9,"vwap":474},"2026-06-02",18800,{"date":571,"open":463,"high":463,"low":488,"close":488,"change":283,"percent_change":284,"volume":572,"transactions":9,"vwap":488},"2026-06-01",3700,{"date":574,"open":463,"high":463,"low":575,"close":517,"change":311,"percent_change":312,"volume":576,"transactions":9,"vwap":517},"2026-05-29",10.165,76100,{"date":578,"open":575,"high":488,"low":484,"close":484,"change":107,"percent_change":179,"volume":579,"transactions":9,"vwap":484},"2026-05-28",36800,{"date":581,"open":484,"high":488,"low":484,"close":488,"change":17,"percent_change":17,"volume":582,"transactions":9,"vwap":488},"2026-05-27",73600,{"date":584,"open":488,"high":488,"low":575,"close":488,"change":213,"percent_change":214,"volume":585,"transactions":9,"vwap":488},"2026-05-26",10200,{"date":587,"open":484,"high":488,"low":588,"close":575,"change":311,"percent_change":312,"volume":589,"transactions":9,"vwap":575},"2026-05-22",10.155,29100,{"date":591,"open":488,"high":488,"low":592,"close":592,"change":489,"percent_change":490,"volume":593,"transactions":9,"vwap":592},"2026-05-21",10.15,65100,{"date":595,"open":488,"high":488,"low":575,"close":488,"change":17,"percent_change":17,"volume":596,"transactions":9,"vwap":488},"2026-05-20",17300,{"date":598,"open":592,"high":488,"low":592,"close":488,"change":236,"percent_change":470,"volume":599,"transactions":9,"vwap":488},"2026-05-19",64700,{"date":601,"open":484,"high":484,"low":602,"close":592,"change":17,"percent_change":17,"volume":603,"transactions":9,"vwap":592},"2026-05-18",10.145,15200,{"date":605,"open":592,"high":592,"low":606,"close":592,"change":186,"percent_change":187,"volume":607,"transactions":9,"vwap":592},"2026-05-15",10.14,204100,{"date":609,"open":474,"high":474,"low":606,"close":606,"change":283,"percent_change":284,"volume":610,"transactions":9,"vwap":606},"2026-05-14",21000,{"date":612,"open":606,"high":592,"low":606,"close":602,"change":213,"percent_change":214,"volume":613,"transactions":9,"vwap":602},"2026-05-13",3300,{"date":615,"open":592,"high":592,"low":606,"close":606,"change":107,"percent_change":179,"volume":616,"transactions":9,"vwap":606},"2026-05-12",468700,{"date":618,"open":602,"high":592,"low":602,"close":592,"change":186,"percent_change":187,"volume":619,"transactions":9,"vwap":592},"2026-05-11",35900,{"date":621,"open":474,"high":474,"low":606,"close":606,"change":17,"percent_change":17,"volume":622,"transactions":9,"vwap":606},"2026-05-08",33200,{"date":624,"open":606,"high":606,"low":606,"close":606,"change":17,"percent_change":17,"volume":531,"transactions":9,"vwap":606},"2026-05-07",{"date":626,"open":606,"high":606,"low":627,"close":606,"change":186,"percent_change":187,"volume":514,"transactions":9,"vwap":606},"2026-05-06",10.13,{"date":629,"open":630,"high":606,"low":630,"close":627,"change":107,"percent_change":179,"volume":631,"transactions":9,"vwap":627},"2026-05-05",10.12,243800,{"date":633,"open":602,"high":592,"low":627,"close":606,"change":213,"percent_change":214,"volume":634,"transactions":9,"vwap":606},"2026-05-04",709200,{"date":636,"open":637,"high":602,"low":627,"close":638,"change":283,"percent_change":284,"volume":639,"transactions":9,"vwap":638},"2026-05-01",10.132,10.135,372600,{"date":641,"open":627,"high":606,"low":627,"close":606,"change":186,"percent_change":187,"volume":642,"transactions":9,"vwap":606},"2026-04-30",26600,{"date":644,"open":627,"high":606,"low":627,"close":627,"change":17,"percent_change":17,"volume":645,"transactions":9,"vwap":627},"2026-04-29",57000,{"date":647,"open":638,"high":606,"low":627,"close":627,"change":17,"percent_change":17,"volume":648,"transactions":9,"vwap":627},"2026-04-28",239800,{"date":650,"open":592,"high":592,"low":627,"close":627,"change":107,"percent_change":179,"volume":651,"transactions":9,"vwap":627},"2026-04-27",1038300,{"date":653,"open":606,"high":606,"low":627,"close":606,"change":236,"percent_change":470,"volume":654,"transactions":9,"vwap":606},"2026-04-24",25600,{"date":656,"open":657,"high":627,"low":630,"close":630,"change":186,"percent_change":187,"volume":658,"transactions":9,"vwap":630},"2026-04-23",10.125,40100,{"date":660,"open":630,"high":627,"low":661,"close":661,"change":17,"percent_change":17,"volume":662,"transactions":9,"vwap":661},"2026-04-22",10.11,323700,{"date":664,"open":661,"high":638,"low":661,"close":661,"change":107,"percent_change":179,"volume":665,"transactions":9,"vwap":661},"2026-04-21",55500,{"date":667,"open":661,"high":627,"low":661,"close":630,"change":17,"percent_change":17,"volume":668,"transactions":9,"vwap":630},"2026-04-20",154600,{"date":670,"open":630,"high":657,"low":630,"close":630,"change":186,"percent_change":187,"volume":671,"transactions":9,"vwap":630},"2026-04-17",26900,{"date":673,"open":674,"high":630,"low":674,"close":661,"change":17,"percent_change":17,"volume":675,"transactions":9,"vwap":661},"2026-04-16",10.1,9200,{"date":677,"open":661,"high":661,"low":661,"close":661,"change":186,"percent_change":187,"volume":678,"transactions":9,"vwap":661},"2026-04-15",600,{"date":680,"open":674,"high":681,"low":674,"close":674,"change":17,"percent_change":17,"volume":682,"transactions":9,"vwap":674},"2026-04-14",10.105,2300,{"date":684,"open":674,"high":681,"low":685,"close":674,"change":17,"percent_change":17,"volume":686,"transactions":9,"vwap":674},"2026-04-13",10.095,53800,{"date":688,"open":689,"high":681,"low":689,"close":674,"change":186,"percent_change":187,"volume":168,"transactions":9,"vwap":674},"2026-04-10",10.09,{"date":691,"open":689,"high":681,"low":689,"close":689,"change":17,"percent_change":17,"volume":692,"transactions":9,"vwap":689},"2026-04-09",63300,{"date":694,"open":689,"high":681,"low":689,"close":689,"change":549,"percent_change":550,"volume":695,"transactions":9,"vwap":689},"2026-04-08",2600,{"date":697,"open":661,"high":661,"low":674,"close":681,"change":311,"percent_change":312,"volume":698,"transactions":9,"vwap":681},"2026-04-07",5100,{"date":700,"open":701,"high":685,"low":701,"close":689,"change":17,"percent_change":17,"volume":702,"transactions":9,"vwap":689},"2026-04-06",10.08,700,{"date":704,"open":701,"high":685,"low":701,"close":689,"change":17,"percent_change":17,"volume":705,"transactions":9,"vwap":689},"2026-04-02",43600,{"date":707,"open":689,"high":689,"low":708,"close":689,"change":17,"percent_change":17,"volume":467,"transactions":9,"vwap":689},"2026-04-01",10.089,{"date":710,"open":689,"high":689,"low":701,"close":689,"change":186,"percent_change":187,"volume":711,"transactions":9,"vwap":689},"2026-03-31",19700,{"date":713,"open":689,"high":689,"low":701,"close":701,"change":186,"percent_change":187,"volume":714,"transactions":9,"vwap":701},"2026-03-30",99800,{"date":716,"open":689,"high":689,"low":717,"close":717,"change":17,"percent_change":17,"volume":718,"transactions":9,"vwap":717},"2026-03-27",10.07,77000,{"date":720,"open":717,"high":689,"low":717,"close":717,"change":489,"percent_change":490,"volume":168,"transactions":9,"vwap":717},"2026-03-26",{"date":722,"open":723,"high":689,"low":717,"close":689,"change":17,"percent_change":17,"volume":678,"transactions":9,"vwap":689},"2026-03-25",10.073,{"date":725,"open":717,"high":689,"low":717,"close":689,"change":236,"percent_change":470,"volume":702,"transactions":9,"vwap":689},"2026-03-24",{"date":727,"open":717,"high":717,"low":717,"close":717,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":717},"2026-03-23",{"date":729,"open":701,"high":701,"low":717,"close":717,"change":107,"percent_change":179,"volume":730,"transactions":9,"vwap":717},"2026-03-20",20700,{"date":732,"open":689,"high":689,"low":733,"close":701,"change":186,"percent_change":187,"volume":734,"transactions":9,"vwap":701},"2026-03-19",10.075,24100,{"date":736,"open":717,"high":717,"low":717,"close":717,"change":17,"percent_change":17,"volume":737,"transactions":9,"vwap":717},"2026-03-18",52500,{"date":739,"open":740,"high":741,"low":740,"close":717,"change":489,"percent_change":490,"volume":546,"transactions":9,"vwap":717},"2026-03-17",10.06,10.077,{"date":743,"open":689,"high":689,"low":689,"close":689,"change":236,"percent_change":470,"volume":744,"transactions":9,"vwap":689},"2026-03-16",400,{"date":746,"open":689,"high":689,"low":717,"close":717,"change":186,"percent_change":187,"volume":747,"transactions":9,"vwap":717},"2026-03-13",30900,{"date":749,"open":740,"high":733,"low":740,"close":740,"change":17,"percent_change":17,"volume":511,"transactions":9,"vwap":740},"2026-03-12",{"date":751,"open":674,"high":674,"low":740,"close":740,"change":17,"percent_change":17,"volume":752,"transactions":9,"vwap":740},"2026-03-11",1300,{"date":754,"open":661,"high":661,"low":755,"close":740,"change":107,"percent_change":179,"volume":756,"transactions":9,"vwap":740},"2026-03-10",10.05,242400,{"date":758,"open":630,"high":630,"low":717,"close":717,"change":17,"percent_change":17,"volume":759,"transactions":9,"vwap":717},"2026-03-09",900,{"date":761,"open":701,"high":689,"low":717,"close":717,"change":489,"percent_change":490,"volume":467,"transactions":9,"vwap":717},"2026-03-06",{"date":763,"open":764,"high":630,"low":701,"close":689,"change":236,"percent_change":470,"volume":467,"transactions":9,"vwap":689},"2026-03-05",10.101,{"date":766,"open":661,"high":661,"low":717,"close":717,"change":236,"percent_change":470,"volume":702,"transactions":9,"vwap":717},"2026-03-04",{"date":768,"open":701,"high":701,"low":755,"close":755,"change":475,"percent_change":769,"volume":770,"transactions":9,"vwap":755},"2026-03-03",-0.3,32800,{"date":772,"open":689,"high":689,"low":701,"close":701,"change":107,"percent_change":179,"volume":773,"transactions":9,"vwap":701},"2026-03-02",29900,{"date":775,"open":689,"high":689,"low":689,"close":689,"change":776,"percent_change":122,"volume":702,"transactions":9,"vwap":689},"2026-02-27",0.04,{"date":778,"open":630,"high":627,"low":755,"close":755,"change":284,"percent_change":779,"volume":780,"transactions":9,"vwap":755},"2026-02-26",-0.5,13500,{"date":782,"open":681,"high":681,"low":689,"close":674,"change":214,"percent_change":783,"volume":784,"transactions":9,"vwap":674},"2026-02-25",0.5,10700,{"date":786,"open":689,"high":674,"low":755,"close":755,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":755},"2026-02-24",-0.06,-0.59,50100,{"date":791,"open":689,"high":792,"low":689,"close":661,"change":107,"percent_change":179,"volume":793,"transactions":9,"vwap":661},"2026-02-23",10.115,97400,{"date":795,"open":674,"high":630,"low":689,"close":630,"change":214,"percent_change":783,"volume":796,"transactions":9,"vwap":630},"2026-02-20",24600,{"date":798,"open":799,"high":657,"low":717,"close":717,"change":107,"percent_change":179,"volume":800,"transactions":9,"vwap":717},"2026-02-19",10.116,78000,{"date":802,"open":701,"high":701,"low":701,"close":701,"change":489,"percent_change":490,"volume":678,"transactions":9,"vwap":701},"2026-02-18",{"date":804,"open":740,"high":661,"low":740,"close":674,"change":475,"percent_change":769,"volume":805,"transactions":9,"vwap":674},"2026-02-17",4900,{"date":807,"open":740,"high":627,"low":740,"close":627,"change":186,"percent_change":187,"volume":808,"transactions":9,"vwap":627},"2026-02-13",566500,{"date":810,"open":630,"high":630,"low":685,"close":630,"change":17,"percent_change":17,"volume":811,"transactions":9,"vwap":630},"2026-02-12",15100,{"date":813,"open":717,"high":630,"low":717,"close":630,"change":17,"percent_change":17,"volume":814,"transactions":9,"vwap":630},"2026-02-11",19400,{"date":816,"open":717,"high":630,"low":717,"close":630,"change":107,"percent_change":179,"volume":817,"transactions":9,"vwap":630},"2026-02-10",96400,{"date":819,"open":740,"high":627,"low":740,"close":627,"change":186,"percent_change":187,"volume":820,"transactions":9,"vwap":627},"2026-02-09",117900,{"date":822,"open":674,"high":630,"low":701,"close":630,"change":347,"percent_change":348,"volume":823,"transactions":9,"vwap":630},"2026-02-06",32900,{"date":825,"open":627,"high":484,"low":674,"close":484,"change":776,"percent_change":122,"volume":826,"transactions":9,"vwap":484},"2026-02-05",94100,{"date":828,"open":701,"high":630,"low":701,"close":630,"change":17,"percent_change":17,"volume":829,"transactions":9,"vwap":630},"2026-02-04",40500,{"date":831,"open":630,"high":627,"low":661,"close":630,"change":186,"percent_change":187,"volume":832,"transactions":9,"vwap":630},"2026-02-03",11500,{"date":834,"open":689,"high":630,"low":701,"close":661,"change":236,"percent_change":470,"volume":835,"transactions":9,"vwap":661},"2026-02-02",767400,{"date":837,"open":838,"high":838,"low":689,"close":689,"change":489,"percent_change":490,"volume":839,"transactions":9,"vwap":689},"2026-01-30",10.097,1800,{"date":841,"open":661,"high":657,"low":842,"close":661,"change":17,"percent_change":17,"volume":843,"transactions":9,"vwap":661},"2026-01-29",10.082,2467700,{"date":845,"open":701,"high":627,"low":701,"close":661,"change":17,"percent_change":17,"volume":846,"transactions":9,"vwap":661},"2026-01-28",37400,{"date":848,"open":630,"high":630,"low":701,"close":661,"change":17,"percent_change":17,"volume":849,"transactions":9,"vwap":661},"2026-01-27",35300,{"date":851,"open":661,"high":630,"low":852,"close":661,"change":186,"percent_change":187,"volume":853,"transactions":9,"vwap":661},"2026-01-26",10.093,33900,{"date":855,"open":717,"high":630,"low":717,"close":674,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":674},"2026-01-23",0.03,0.3,2308100,{"date":860,"open":861,"high":674,"low":861,"close":717,"change":236,"percent_change":470,"volume":862,"transactions":9,"vwap":717},"2026-01-22",10.02,651500,{"date":864,"open":865,"high":755,"low":865,"close":755,"change":17,"percent_change":17,"volume":866,"transactions":9,"vwap":755},"2026-01-21",10.047,500,{"date":868,"open":869,"high":717,"low":869,"close":755,"change":186,"percent_change":187,"volume":495,"transactions":9,"vwap":755},"2026-01-20",10,{"date":871,"open":872,"high":717,"low":872,"close":873,"change":186,"percent_change":187,"volume":874,"transactions":9,"vwap":873},"2026-01-16",10.03,10.04,16300,{"date":876,"open":869,"high":689,"low":869,"close":872,"change":17,"percent_change":17,"volume":877,"transactions":9,"vwap":872},"2026-01-15",118100,{"date":879,"open":717,"high":717,"low":872,"close":872,"change":475,"percent_change":769,"volume":880,"transactions":9,"vwap":872},"2026-01-14",211300,{"date":882,"open":861,"high":717,"low":861,"close":740,"change":236,"percent_change":470,"volume":883,"transactions":9,"vwap":740},"2026-01-13",67300,{"date":885,"open":872,"high":873,"low":886,"close":873,"change":236,"percent_change":470,"volume":887,"transactions":9,"vwap":873},"2026-01-12",10.025,86000,{"date":889,"open":872,"high":873,"low":890,"close":861,"change":17,"percent_change":17,"volume":891,"transactions":9,"vwap":861},"2026-01-09",10.01,68900,{"date":893,"open":861,"high":873,"low":861,"close":861,"change":107,"percent_change":179,"volume":894,"transactions":9,"vwap":861},"2026-01-08",4500,{"date":896,"open":890,"high":873,"low":890,"close":872,"change":17,"percent_change":17,"volume":897,"transactions":9,"vwap":872},"2026-01-07",9000,{"date":899,"open":873,"high":873,"low":890,"close":872,"change":107,"percent_change":179,"volume":900,"transactions":9,"vwap":872},"2026-01-06",56900,{"date":902,"open":873,"high":873,"low":903,"close":873,"change":186,"percent_change":187,"volume":904,"transactions":9,"vwap":873},"2026-01-05",10.029,5400,{"date":906,"open":872,"high":872,"low":907,"close":872,"change":17,"percent_change":17,"volume":908,"transactions":9,"vwap":872},"2026-01-02",10.019,60800,{"date":910,"open":872,"high":872,"low":861,"close":872,"change":17,"percent_change":17,"volume":911,"transactions":9,"vwap":872},"2025-12-31",148000,{"date":913,"open":872,"high":872,"low":914,"close":872,"change":186,"percent_change":187,"volume":904,"transactions":9,"vwap":872},"2025-12-30",10.011,{"date":916,"open":872,"high":872,"low":890,"close":861,"change":186,"percent_change":187,"volume":917,"transactions":9,"vwap":861},"2025-12-29",12800,{"date":919,"open":872,"high":872,"low":890,"close":890,"change":107,"percent_change":179,"volume":920,"transactions":9,"vwap":890},"2025-12-26",55400,{"date":922,"open":872,"high":872,"low":861,"close":861,"change":17,"percent_change":17,"volume":702,"transactions":9,"vwap":861},"2025-12-24",{"date":924,"open":872,"high":872,"low":861,"close":861,"change":17,"percent_change":17,"volume":467,"transactions":9,"vwap":861},"2025-12-23",{"date":926,"open":890,"high":927,"low":890,"close":861,"change":186,"percent_change":187,"volume":928,"transactions":9,"vwap":861},"2025-12-22",10.027,62900,{"date":930,"open":890,"high":931,"low":890,"close":890,"change":17,"percent_change":17,"volume":932,"transactions":9,"vwap":890},"2025-12-19",10.015,1200,{"date":934,"open":890,"high":861,"low":935,"close":890,"change":186,"percent_change":187,"volume":936,"transactions":9,"vwap":890},"2025-12-18",10.0050001,49100,{"date":938,"open":869,"high":861,"low":869,"close":869,"change":107,"percent_change":179,"volume":939,"transactions":9,"vwap":869},"2025-12-17",11900,{"date":941,"open":861,"high":861,"low":890,"close":890,"change":186,"percent_change":187,"volume":675,"transactions":9,"vwap":890},"2025-12-16",{"date":943,"open":869,"high":944,"low":869,"close":869,"change":107,"percent_change":179,"volume":945,"transactions":9,"vwap":869},"2025-12-15",10.016,87100,{"date":947,"open":948,"high":861,"low":948,"close":890,"change":186,"percent_change":187,"volume":949,"transactions":9,"vwap":890},"2025-12-12",9.99,135200,{"date":951,"open":890,"high":755,"low":869,"close":869,"change":107,"percent_change":179,"volume":698,"transactions":9,"vwap":869},"2025-12-11",{"date":953,"open":869,"high":872,"low":869,"close":890,"change":186,"percent_change":187,"volume":954,"transactions":9,"vwap":890},"2025-12-10",117500,{"date":956,"open":869,"high":890,"low":869,"close":869,"change":17,"percent_change":17,"volume":563,"transactions":9,"vwap":869},"2025-12-09",{"date":958,"open":869,"high":890,"low":869,"close":869,"change":107,"percent_change":179,"volume":959,"transactions":9,"vwap":869},"2025-12-08",72800,{"date":961,"open":869,"high":890,"low":869,"close":890,"change":17,"percent_change":17,"volume":962,"transactions":9,"vwap":890},"2025-12-05",13600,{"date":964,"open":755,"high":755,"low":869,"close":890,"change":107,"percent_change":179,"volume":962,"transactions":9,"vwap":890},"2025-12-04",{"date":966,"open":755,"high":755,"low":890,"close":861,"change":489,"percent_change":490,"volume":967,"transactions":9,"vwap":861},"2025-12-03",8300,{"date":969,"open":914,"high":873,"low":914,"close":873,"change":970,"percent_change":137,"volume":971,"transactions":9,"vwap":873},"2025-12-02",0.032,27200,{"date":973,"open":869,"high":861,"low":974,"close":975,"change":976,"percent_change":489,"volume":977,"transactions":9,"vwap":975},"2025-12-01",9.98,10.0080004,-0.002,239700,{"date":979,"open":890,"high":755,"low":869,"close":890,"change":283,"percent_change":284,"volume":980,"transactions":9,"vwap":890},"2025-11-28",9100,{"date":982,"open":975,"high":755,"low":869,"close":931,"change":213,"percent_change":214,"volume":983,"transactions":9,"vwap":931},"2025-11-26",60500,{"date":985,"open":869,"high":872,"low":869,"close":890,"change":17,"percent_change":17,"volume":986,"transactions":9,"vwap":890},"2025-11-25",22900,{"date":988,"open":873,"high":873,"low":869,"close":890,"change":186,"percent_change":187,"volume":989,"transactions":9,"vwap":890},"2025-11-24",27000,{"date":991,"open":872,"high":873,"low":869,"close":869,"change":17,"percent_change":17,"volume":992,"transactions":9,"vwap":869},"2025-11-21",19900,{"date":994,"open":869,"high":995,"low":869,"close":869,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":869},"2025-11-20",10.036,-0.017,-0.17,24200,{"date":1000,"open":717,"high":717,"low":1001,"close":1001,"change":1002,"percent_change":475,"volume":1003,"transactions":9,"vwap":1001},"2025-11-19",10.017,-0.003,5600,{"date":1005,"open":869,"high":1006,"low":869,"close":861,"change":489,"percent_change":490,"volume":1007,"transactions":9,"vwap":861},"2025-11-18",10.069,135800,{"date":1009,"open":872,"high":873,"low":1010,"close":873,"change":186,"percent_change":187,"volume":1011,"transactions":9,"vwap":873},"2025-11-17",10.021,43300,{"date":1013,"open":907,"high":873,"low":931,"close":872,"change":186,"percent_change":187,"volume":1014,"transactions":9,"vwap":872},"2025-11-14",19000,{"date":1016,"open":701,"high":701,"low":869,"close":861,"change":347,"percent_change":1017,"volume":1018,"transactions":9,"vwap":861},"2025-11-13",-0.4,469500,{"date":1020,"open":740,"high":701,"low":861,"close":740,"change":107,"percent_change":179,"volume":1021,"transactions":9,"vwap":740},"2025-11-12",10100,{"date":1023,"open":701,"high":701,"low":1024,"close":717,"change":186,"percent_change":187,"volume":1025,"transactions":9,"vwap":717},"2025-11-11",10.031,14100,{"date":1027,"open":488,"high":488,"low":890,"close":740,"change":311,"percent_change":312,"volume":1028,"transactions":9,"vwap":740},"2025-11-10",49600,{"date":1030,"open":1031,"high":717,"low":869,"close":1032,"change":1033,"percent_change":117,"volume":1034,"transactions":9,"vwap":1032},"2025-11-07",10.043,10.045,0.025,61500,{"date":1036,"open":755,"high":717,"low":890,"close":861,"change":186,"percent_change":187,"volume":1037,"transactions":9,"vwap":861},"2025-11-06",119600,{"date":1039,"open":1040,"high":755,"low":890,"close":890,"change":107,"percent_change":179,"volume":613,"transactions":9,"vwap":890},"2025-11-05",10.014,{"date":1042,"open":872,"high":872,"low":1043,"close":861,"change":236,"percent_change":470,"volume":1044,"transactions":9,"vwap":861},"2025-11-04",10.012,24400,{"date":1046,"open":872,"high":872,"low":869,"close":869,"change":475,"percent_change":769,"volume":1047,"transactions":9,"vwap":869},"2025-11-03",3200,{"date":1049,"open":872,"high":872,"low":861,"close":872,"change":186,"percent_change":187,"volume":1050,"transactions":9,"vwap":872},"2025-10-31",30200,{"date":1052,"open":872,"high":872,"low":931,"close":861,"change":236,"percent_change":470,"volume":1053,"transactions":9,"vwap":861},"2025-10-30",221500,{"date":1055,"open":872,"high":872,"low":869,"close":869,"change":475,"percent_change":769,"volume":1056,"transactions":9,"vwap":869},"2025-10-29",32300,{"date":1058,"open":872,"high":872,"low":872,"close":872,"change":186,"percent_change":187,"volume":531,"transactions":9,"vwap":872},"2025-10-28",{"date":1060,"open":872,"high":872,"low":861,"close":861,"change":107,"percent_change":179,"volume":1061,"transactions":9,"vwap":861},"2025-10-27",9900,{"date":1063,"open":872,"high":872,"low":861,"close":872,"change":17,"percent_change":17,"volume":1064,"transactions":9,"vwap":872},"2025-10-24",362200,{"date":1066,"open":872,"high":872,"low":872,"close":872,"change":17,"percent_change":17,"volume":678,"transactions":9,"vwap":872},"2025-10-23",{"date":1068,"open":717,"high":717,"low":861,"close":872,"change":489,"percent_change":490,"volume":714,"transactions":9,"vwap":872},"2025-10-22",{"date":1070,"open":872,"high":755,"low":931,"close":755,"change":856,"percent_change":857,"volume":839,"transactions":9,"vwap":755},"2025-10-21",{"date":1072,"open":869,"high":872,"low":869,"close":861,"change":213,"percent_change":214,"volume":1073,"transactions":9,"vwap":861},"2025-10-20",25000,{"date":1075,"open":948,"high":861,"low":948,"close":931,"change":213,"percent_change":214,"volume":1076,"transactions":9,"vwap":931},"2025-10-17",321100,{"date":1078,"open":861,"high":861,"low":869,"close":890,"change":186,"percent_change":187,"volume":467,"transactions":9,"vwap":890},"2025-10-16",{"date":1080,"open":948,"high":869,"low":948,"close":869,"change":856,"percent_change":857,"volume":1081,"transactions":9,"vwap":869},"2025-10-15",2000,{"date":1083,"open":740,"high":740,"low":1084,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2025-10-14",9.97,-0.025,-0.25,57200,{"date":1089,"open":1090,"high":935,"low":1090,"close":1091,"change":236,"percent_change":470,"volume":1092,"transactions":9,"vwap":1091},"2025-10-13",9.94,9.995,265000,{"date":1094,"open":1095,"high":948,"low":1095,"close":1096,"change":213,"percent_change":214,"volume":1097,"transactions":9,"vwap":1096},"2025-10-10",9.96,9.975,76200,{"date":1099,"open":21,"high":869,"low":21,"close":1084,"change":17,"percent_change":17,"volume":1100,"transactions":9,"vwap":1084},"2025-10-09",865800,{"date":1102,"open":1103,"high":974,"low":1103,"close":1084,"change":856,"percent_change":857,"volume":1104,"transactions":9,"vwap":1084},"2025-10-08",9.93,73100,{"date":1106,"open":1103,"high":1107,"low":1103,"close":1090,"change":17,"percent_change":17,"volume":1108,"transactions":9,"vwap":1090},"2025-10-07",9.95,79500,{"date":1110,"open":21,"high":1107,"low":21,"close":1090,"change":17,"percent_change":17,"volume":1111,"transactions":9,"vwap":1090},"2025-10-06",134200,{"date":1113,"open":1103,"high":1107,"low":1114,"close":1090,"change":186,"percent_change":187,"volume":1115,"transactions":9,"vwap":1090},"2025-10-03",9.92,481000,{"date":1117,"open":1118,"high":1119,"low":1114,"close":1103,"change":17,"percent_change":17,"volume":1120,"transactions":9,"vwap":1103},"2025-10-02",9.933,9.958,339600,{"date":1122,"open":1103,"high":1090,"low":1114,"close":1103,"change":489,"percent_change":490,"volume":1123,"transactions":9,"vwap":1103},"2025-10-01",110500,{"date":1125,"open":1107,"high":1107,"low":1107,"close":1107,"change":17,"percent_change":17,"volume":1126,"transactions":9,"vwap":1107},"2025-09-30",200,{"date":1128,"open":1084,"high":1084,"low":1090,"close":1107,"change":186,"percent_change":187,"volume":1129,"transactions":9,"vwap":1107},"2025-09-29",4200,{"date":1131,"open":1084,"high":1084,"low":1090,"close":1090,"change":17,"percent_change":17,"volume":511,"transactions":9,"vwap":1090},"2025-09-26",{"date":1133,"open":1134,"high":1107,"low":1114,"close":1090,"change":283,"percent_change":284,"volume":1135,"transactions":9,"vwap":1090},"2025-09-25",9.945,5000,{"date":1137,"open":1107,"high":1107,"low":1090,"close":1134,"change":213,"percent_change":214,"volume":1138,"transactions":9,"vwap":1134},"2025-09-24",458100,{"date":1140,"open":1084,"high":1084,"low":1090,"close":1090,"change":17,"percent_change":17,"volume":1141,"transactions":9,"vwap":1090},"2025-09-23",1530000,{"date":1143,"open":1090,"high":1090,"low":1090,"close":1090,"change":17,"percent_change":17,"volume":1144,"transactions":9,"vwap":1090},"2025-09-22",1400,{"date":1146,"open":1134,"high":1107,"low":1090,"close":1090,"change":186,"percent_change":187,"volume":1147,"transactions":9,"vwap":1090},"2025-09-19",37000,{"date":1149,"open":1107,"high":1084,"low":1103,"close":1103,"change":549,"percent_change":550,"volume":1150,"transactions":9,"vwap":1103},"2025-09-18",179200,{"date":1152,"open":1103,"high":1134,"low":1103,"close":1134,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1134},"2025-09-17",0.007,0.07,16700,{"date":1157,"open":1103,"high":1090,"low":1103,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2025-09-16",9.938,0.018,0.18,92400,{"date":1163,"open":1114,"high":1103,"low":1164,"close":1114,"change":17,"percent_change":17,"volume":1165,"transactions":9,"vwap":1114},"2025-09-15",9.91,354600,{"date":1167,"open":1103,"high":1103,"low":1114,"close":1114,"change":17,"percent_change":17,"volume":1168,"transactions":9,"vwap":1114},"2025-09-12",100100,{"date":1170,"open":1114,"high":1114,"low":1114,"close":1114,"change":17,"percent_change":17,"volume":1171,"transactions":9,"vwap":1114},"2025-09-11",15600,{"date":1173,"open":1114,"high":1114,"low":1114,"close":1114,"change":17,"percent_change":17,"volume":682,"transactions":9,"vwap":1114},"2025-09-10",{"date":1175,"open":1114,"high":1114,"low":1114,"close":1114,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1114},"2025-09-09",-0.007,-0.07,7800,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1153,"percent_change":1154,"volume":1135,"transactions":9,"vwap":1181},"2025-09-08",9.927,{"date":1183,"open":1103,"high":1103,"low":21,"close":1114,"change":107,"percent_change":179,"volume":1184,"transactions":9,"vwap":1114},"2025-09-05",1046400,{"date":1186,"open":1103,"high":1103,"low":1187,"close":1103,"change":17,"percent_change":17,"volume":1188,"transactions":9,"vwap":1103},"2025-09-04",9.925,402000,{"date":1190,"open":948,"high":948,"low":1103,"close":1103,"change":489,"percent_change":490,"volume":897,"transactions":9,"vwap":1103},"2025-09-03",{"date":1192,"open":1107,"high":1107,"low":1107,"close":1107,"change":1193,"percent_change":236,"volume":1194,"transactions":9,"vwap":1107},"2025-09-02",0.002,100,{"date":1196,"open":1197,"high":1197,"low":1197,"close":1197,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1197},"2025-08-29",9.948,{"date":1199,"open":1107,"high":1107,"low":1103,"close":1197,"change":1159,"percent_change":1160,"volume":1200,"transactions":9,"vwap":1197},"2025-08-28",2800,{"date":1202,"open":1095,"high":1095,"low":1103,"close":1103,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1103},"2025-08-27",-0.021,-0.21,228500,{"date":1207,"open":948,"high":948,"low":1090,"close":1208,"change":1209,"percent_change":476,"volume":1210,"transactions":9,"vwap":1208},"2025-08-26",9.951,-0.029,1500,{"date":1212,"open":948,"high":948,"low":974,"close":974,"change":856,"percent_change":857,"volume":678,"transactions":9,"vwap":974},"2025-08-25",{"date":173,"open":869,"high":869,"low":21,"close":1107,"change":284,"percent_change":779,"volume":1214,"transactions":9,"vwap":1107},3400]