[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FERA":3,"homepage-market-summary":24,"stock-historical-FERA":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FERA","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},"Fifth Era Acquisition Corp I Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Fifth Era Acquisition Corp I is a blank check company.","Tiburon, CA",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":19,"high_52w":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},10.55,0,30624,13,10.5502,10.16,47172.53228556067,100,355,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":13,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":33,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":33},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":33},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":33},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":33},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":47,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":61,"is_up":33},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":23,"page":40,"page_size":167,"total_pages":40,"summary":168,"data":174},1000,{"period_high":15,"period_low":169,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":15,"start_date":173,"end_date":5},9.87,61864,21961738.216249,6.89,"2025-04-21",[175,176,180,187,192,198,203,209,214,219,223,227,232,238,244,250,254,261,266,272,278,285,290,294,299,304,309,314,321,329,336,342,347,351,356,361,365,368,374,379,386,393,398,403,406,409,413,416,419,421,427,430,433,436,439,442,445,448,450,453,456,459,462,465,468,470,475,479,482,485,487,490,496,499,503,506,509,513,516,519,524,527,530,532,536,539,542,544,547,550,554,557,560,564,568,574,577,580,583,586,589,592,595,597,601,604,608,612,616,619,622,625,629,632,634,636,639,643,645,648,653,655,657,659,661,663,665,668,672,675,677,680,684,686,688,690,693,695,697,699,701,703,705,707,709,711,714,717,721,724,727,732,734,736,738,740,742,744,747,749,751,753,757,760,762,765,769,771,773,776,778,780,782,786,792,794,797,801,806,809,812,814,816,819,823,826,829,832,835,838,840,842,845,848,852,854,857,859,861,863,867,872,875,877,879,881,883,886,889,891,893,895,897,899,902,904,906,910,912,914,916,918,920,925,927,929,931,935,938,940,943,947,950,957,960,965,968,970,974,976,978,980,982,984,987,990,992,994,997,999,1001,1004,1007,1009,1011,1015,1017,1019,1022,1025,1028,1031,1033,1035,1037,1039,1041,1043,1045,1047,1050,1053,1058,1060,1062,1065,1069,1072,1074,1076,1080,1084,1090,1093,1096,1098,1101,1103,1105,1108,1110,1114,1116,1119,1123,1127,1130,1132,1134,1137,1140,1143,1146,1150,1153,1156,1158,1161,1164,1167,1172,1176,1179,1184,1187,1189,1192,1197,1201,1204,1207,1209,1212,1215,1218,1221,1225,1229,1234,1238,1244,1250,1255,1258,1262,1265,1270,1274,1279,1283,1286,1290,1296,1301,1304,1307,1310,1313,1317,1322,1327,1332,1337,1341,1344],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":19},{"date":177,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":178,"transactions":179,"vwap":15},"2026-10-01",1330.006634,15,{"date":181,"open":182,"high":15,"low":182,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":179,"vwap":186},"2026-09-30",10.54,0.01,0.09,4649,10.5496,{"date":188,"open":182,"high":182,"low":182,"close":182,"change":183,"percent_change":184,"volume":189,"transactions":190,"vwap":191},"2026-09-29",350,16,10.5395,{"date":193,"open":182,"high":182,"low":194,"close":194,"change":106,"percent_change":195,"volume":196,"transactions":197,"vwap":194},"2026-09-28",10.53,-0.09,150152,11,{"date":199,"open":194,"high":182,"low":194,"close":182,"change":183,"percent_change":184,"volume":200,"transactions":201,"vwap":202},"2026-09-25",651,14,10.5339,{"date":204,"open":194,"high":182,"low":194,"close":194,"change":183,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-24",0.1,1384.3222,21,10.5332,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":16,"percent_change":16,"volume":212,"transactions":213,"vwap":211},"2026-09-17",10.52,50343,75,{"date":215,"open":211,"high":211,"low":211,"close":211,"change":16,"percent_change":16,"volume":216,"transactions":217,"vwap":218},"2026-09-15",2034,23,10.5199,{"date":220,"open":211,"high":211,"low":211,"close":211,"change":16,"percent_change":16,"volume":221,"transactions":207,"vwap":222},"2026-09-14",565.9532,10.5183,{"date":224,"open":211,"high":211,"low":211,"close":211,"change":16,"percent_change":16,"volume":225,"transactions":226,"vwap":211},"2026-09-09",100287,24,{"date":228,"open":229,"high":211,"low":229,"close":211,"change":16,"percent_change":16,"volume":230,"transactions":217,"vwap":231},"2026-09-08",10.515,2291.9,10.5188,{"date":233,"open":234,"high":211,"low":234,"close":211,"change":183,"percent_change":205,"volume":235,"transactions":236,"vwap":237},"2026-09-03",10.51,102358,186,10.5194,{"date":239,"open":240,"high":234,"low":240,"close":234,"change":16,"percent_change":16,"volume":241,"transactions":242,"vwap":243},"2026-09-02",10.505,98063,157,10.5095,{"date":245,"open":240,"high":234,"low":246,"close":234,"change":183,"percent_change":205,"volume":247,"transactions":248,"vwap":249},"2026-09-01",10.5,81734,52,10.5001,{"date":251,"open":246,"high":246,"low":246,"close":246,"change":183,"percent_change":205,"volume":252,"transactions":253,"vwap":246},"2026-08-31",20209,55,{"date":255,"open":246,"high":246,"low":256,"close":256,"change":106,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-08-28",10.49,-0.1,23060,60,10.4991,{"date":262,"open":246,"high":246,"low":246,"close":246,"change":183,"percent_change":205,"volume":263,"transactions":264,"vwap":265},"2026-08-27",1029,51,10.4998,{"date":267,"open":256,"high":256,"low":256,"close":256,"change":268,"percent_change":269,"volume":270,"transactions":217,"vwap":271},"2026-08-26",-0.02,-0.19,273,10.4913,{"date":273,"open":234,"high":234,"low":234,"close":234,"change":274,"percent_change":275,"volume":46,"transactions":276,"vwap":277},"2026-08-25",-0.03,-0.28,26,10.5093,{"date":279,"open":194,"high":182,"low":194,"close":182,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-24",0.05,0.48,344,17,10.5176,{"date":286,"open":287,"high":256,"low":287,"close":256,"change":183,"percent_change":205,"volume":288,"transactions":201,"vwap":289},"2026-08-21",10.4801,1040,10.4889,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":183,"percent_change":205,"volume":293,"transactions":283,"vwap":287},"2026-08-20",10.48,1176,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":16,"percent_change":16,"volume":297,"transactions":197,"vwap":298},"2026-08-17",10.47,220,10.4722,{"date":300,"open":301,"high":296,"low":301,"close":296,"change":16,"percent_change":16,"volume":302,"transactions":283,"vwap":303},"2026-08-13",10.46,991,10.4673,{"date":305,"open":296,"high":296,"low":296,"close":296,"change":16,"percent_change":16,"volume":306,"transactions":307,"vwap":308},"2026-08-12",165,12,10.4774,{"date":310,"open":311,"high":296,"low":311,"close":296,"change":183,"percent_change":205,"volume":312,"transactions":313,"vwap":296},"2026-08-11",10.465,103140,86,{"date":315,"open":301,"high":301,"low":316,"close":301,"change":317,"percent_change":183,"volume":318,"transactions":319,"vwap":320},"2026-08-10",10.455,0.001,117081.12,148,10.4598,{"date":322,"open":323,"high":324,"low":323,"close":324,"change":325,"percent_change":106,"volume":326,"transactions":327,"vwap":328},"2026-08-07",10.45,10.459,-0.001,36412,147,10.4503,{"date":330,"open":331,"high":301,"low":331,"close":301,"change":332,"percent_change":184,"volume":333,"transactions":334,"vwap":335},"2026-08-06",10.44,0.0099,51226,201,10.4436,{"date":337,"open":331,"high":316,"low":331,"close":338,"change":339,"percent_change":205,"volume":340,"transactions":242,"vwap":341},"2026-08-05",10.4501,0.0101,129886,10.4458,{"date":343,"open":331,"high":344,"low":331,"close":331,"change":16,"percent_change":16,"volume":345,"transactions":346,"vwap":331},"2026-08-04",10.4489,39790,143,{"date":348,"open":331,"high":331,"low":331,"close":331,"change":16,"percent_change":16,"volume":349,"transactions":350,"vwap":331},"2026-08-03",51126,67,{"date":352,"open":331,"high":338,"low":331,"close":331,"change":16,"percent_change":16,"volume":353,"transactions":354,"vwap":355},"2026-07-31",190329,113,10.4402,{"date":357,"open":331,"high":358,"low":331,"close":331,"change":16,"percent_change":16,"volume":359,"transactions":360,"vwap":331},"2026-07-30",10.445,30954,76,{"date":362,"open":331,"high":331,"low":331,"close":331,"change":16,"percent_change":16,"volume":363,"transactions":364,"vwap":331},"2026-07-29",46871,84,{"date":366,"open":331,"high":331,"low":331,"close":331,"change":16,"percent_change":16,"volume":367,"transactions":306,"vwap":331},"2026-07-28",45046,{"date":369,"open":331,"high":331,"low":370,"close":331,"change":16,"percent_change":16,"volume":371,"transactions":372,"vwap":373},"2026-07-27",10.43,356446,262,10.4397,{"date":375,"open":331,"high":331,"low":370,"close":331,"change":268,"percent_change":269,"volume":376,"transactions":377,"vwap":378},"2026-07-24",37297,187,10.4376,{"date":380,"open":370,"high":296,"low":370,"close":301,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-07-23",0.0187,0.18,69356,302,10.4404,{"date":387,"open":331,"high":388,"low":370,"close":388,"change":389,"percent_change":183,"volume":390,"transactions":391,"vwap":392},"2026-07-22",10.4413,0.0013,61360.01,380,10.4343,{"date":394,"open":331,"high":331,"low":370,"close":331,"change":16,"percent_change":16,"volume":395,"transactions":396,"vwap":397},"2026-07-21",26869,69,10.4342,{"date":399,"open":331,"high":331,"low":370,"close":331,"change":16,"percent_change":16,"volume":400,"transactions":401,"vwap":402},"2026-07-20",104771.904215,767,10.4381,{"date":404,"open":323,"high":323,"low":370,"close":331,"change":183,"percent_change":205,"volume":405,"transactions":9,"vwap":331},"2026-07-17",42800,{"date":407,"open":331,"high":331,"low":370,"close":370,"change":106,"percent_change":257,"volume":408,"transactions":9,"vwap":370},"2026-07-16",34300,{"date":410,"open":331,"high":331,"low":411,"close":331,"change":16,"percent_change":16,"volume":412,"transactions":9,"vwap":331},"2026-07-15",10.42,333800,{"date":414,"open":370,"high":331,"low":370,"close":331,"change":183,"percent_change":205,"volume":415,"transactions":9,"vwap":331},"2026-07-14",30400,{"date":417,"open":331,"high":331,"low":370,"close":370,"change":106,"percent_change":257,"volume":418,"transactions":9,"vwap":370},"2026-07-13",44700,{"date":420,"open":331,"high":331,"low":370,"close":331,"change":268,"percent_change":269,"volume":415,"transactions":9,"vwap":331},"2026-07-10",{"date":422,"open":370,"high":301,"low":423,"close":301,"change":424,"percent_change":425,"volume":426,"transactions":9,"vwap":301},"2026-07-09",10.41,0.02,0.19,70200,{"date":428,"open":370,"high":331,"low":370,"close":331,"change":183,"percent_change":205,"volume":429,"transactions":9,"vwap":331},"2026-07-08",60200,{"date":431,"open":331,"high":331,"low":370,"close":370,"change":106,"percent_change":257,"volume":432,"transactions":9,"vwap":370},"2026-07-07",36800,{"date":434,"open":370,"high":331,"low":370,"close":331,"change":16,"percent_change":16,"volume":435,"transactions":9,"vwap":331},"2026-07-06",39300,{"date":437,"open":411,"high":301,"low":423,"close":331,"change":183,"percent_change":205,"volume":438,"transactions":9,"vwap":331},"2026-07-02",62400,{"date":440,"open":370,"high":370,"low":370,"close":370,"change":183,"percent_change":205,"volume":441,"transactions":9,"vwap":370},"2026-07-01",200,{"date":443,"open":331,"high":331,"low":411,"close":411,"change":16,"percent_change":16,"volume":444,"transactions":9,"vwap":411},"2026-06-30",310300,{"date":446,"open":331,"high":331,"low":411,"close":411,"change":106,"percent_change":257,"volume":447,"transactions":9,"vwap":411},"2026-06-29",28100,{"date":449,"open":370,"high":370,"low":370,"close":370,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":370},"2026-06-26",{"date":451,"open":370,"high":370,"low":370,"close":370,"change":16,"percent_change":16,"volume":452,"transactions":9,"vwap":370},"2026-06-25",900800,{"date":454,"open":370,"high":370,"low":370,"close":370,"change":16,"percent_change":16,"volume":455,"transactions":9,"vwap":370},"2026-06-24",300,{"date":457,"open":370,"high":370,"low":370,"close":370,"change":16,"percent_change":16,"volume":458,"transactions":9,"vwap":370},"2026-06-23",500100,{"date":460,"open":292,"high":292,"low":411,"close":370,"change":183,"percent_change":205,"volume":461,"transactions":9,"vwap":370},"2026-06-22",1400,{"date":463,"open":296,"high":296,"low":411,"close":411,"change":183,"percent_change":205,"volume":464,"transactions":9,"vwap":411},"2026-06-18",350100,{"date":466,"open":423,"high":423,"low":423,"close":423,"change":16,"percent_change":16,"volume":467,"transactions":9,"vwap":423},"2026-06-17",400,{"date":469,"open":423,"high":423,"low":423,"close":423,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":423},"2026-06-16",{"date":471,"open":472,"high":423,"low":473,"close":423,"change":183,"percent_change":205,"volume":474,"transactions":9,"vwap":423},"2026-06-15",10.405,10.4,7000,{"date":476,"open":477,"high":423,"low":473,"close":473,"change":16,"percent_change":16,"volume":478,"transactions":9,"vwap":473},"2026-06-12",10.409,26500,{"date":480,"open":473,"high":473,"low":473,"close":473,"change":16,"percent_change":16,"volume":481,"transactions":9,"vwap":473},"2026-06-11",8300,{"date":483,"open":473,"high":473,"low":473,"close":473,"change":16,"percent_change":16,"volume":484,"transactions":9,"vwap":473},"2026-06-10",12900,{"date":486,"open":473,"high":473,"low":473,"close":473,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":473},"2026-06-09",{"date":488,"open":473,"high":473,"low":473,"close":473,"change":16,"percent_change":16,"volume":489,"transactions":9,"vwap":473},"2026-06-08",17200,{"date":491,"open":492,"high":473,"low":493,"close":473,"change":494,"percent_change":280,"volume":495,"transactions":9,"vwap":473},"2026-06-05",10.395,10.39,0.005,600,{"date":497,"open":473,"high":473,"low":493,"close":492,"change":494,"percent_change":280,"volume":498,"transactions":9,"vwap":492},"2026-06-04",38200,{"date":500,"open":493,"high":493,"low":493,"close":493,"change":501,"percent_change":502,"volume":455,"transactions":9,"vwap":493},"2026-06-03",-0.005,-0.05,{"date":504,"open":493,"high":492,"low":493,"close":492,"change":494,"percent_change":280,"volume":505,"transactions":9,"vwap":492},"2026-06-02",14200,{"date":507,"open":493,"high":493,"low":493,"close":493,"change":16,"percent_change":16,"volume":508,"transactions":9,"vwap":493},"2026-06-01",10500,{"date":510,"open":511,"high":493,"low":511,"close":493,"change":183,"percent_change":205,"volume":512,"transactions":9,"vwap":493},"2026-05-29",10.38,800,{"date":514,"open":493,"high":493,"low":511,"close":511,"change":16,"percent_change":16,"volume":515,"transactions":9,"vwap":511},"2026-05-28",700,{"date":517,"open":511,"high":493,"low":511,"close":511,"change":501,"percent_change":502,"volume":518,"transactions":9,"vwap":511},"2026-05-27",22500,{"date":520,"open":521,"high":522,"low":521,"close":522,"change":494,"percent_change":280,"volume":523,"transactions":9,"vwap":522},"2026-05-26",10.375,10.385,59000,{"date":525,"open":511,"high":493,"low":526,"close":511,"change":183,"percent_change":205,"volume":498,"transactions":9,"vwap":511},"2026-05-22",10.37,{"date":528,"open":526,"high":511,"low":526,"close":526,"change":106,"percent_change":257,"volume":529,"transactions":9,"vwap":526},"2026-05-21",900,{"date":531,"open":511,"high":511,"low":526,"close":511,"change":16,"percent_change":16,"volume":467,"transactions":9,"vwap":511},"2026-05-20",{"date":533,"open":526,"high":511,"low":534,"close":511,"change":424,"percent_change":425,"volume":535,"transactions":9,"vwap":511},"2026-05-19",10.36,58500,{"date":537,"open":534,"high":526,"low":534,"close":534,"change":16,"percent_change":16,"volume":538,"transactions":9,"vwap":534},"2026-05-18",28900,{"date":540,"open":526,"high":526,"low":534,"close":534,"change":16,"percent_change":16,"volume":541,"transactions":9,"vwap":534},"2026-05-15",179700,{"date":543,"open":534,"high":526,"low":534,"close":534,"change":16,"percent_change":16,"volume":495,"transactions":9,"vwap":534},"2026-05-14",{"date":545,"open":534,"high":526,"low":534,"close":534,"change":106,"percent_change":257,"volume":546,"transactions":9,"vwap":534},"2026-05-13",1500,{"date":548,"open":534,"high":526,"low":534,"close":526,"change":494,"percent_change":280,"volume":549,"transactions":9,"vwap":526},"2026-05-12",41400,{"date":551,"open":534,"high":526,"low":534,"close":552,"change":501,"percent_change":502,"volume":553,"transactions":9,"vwap":552},"2026-05-11",10.365,20500,{"date":555,"open":534,"high":526,"low":534,"close":526,"change":16,"percent_change":16,"volume":556,"transactions":9,"vwap":526},"2026-05-08",11500,{"date":558,"open":534,"high":526,"low":534,"close":526,"change":183,"percent_change":205,"volume":559,"transactions":9,"vwap":526},"2026-05-07",24300,{"date":561,"open":526,"high":526,"low":562,"close":534,"change":16,"percent_change":16,"volume":563,"transactions":9,"vwap":534},"2026-05-06",10.355,28400,{"date":565,"open":552,"high":552,"low":534,"close":534,"change":566,"percent_change":567,"volume":495,"transactions":9,"vwap":534},"2026-05-05",-0.008,-0.08,{"date":569,"open":534,"high":526,"low":534,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":570},"2026-05-04",10.368,0.008,0.08,2400,{"date":575,"open":534,"high":534,"low":576,"close":534,"change":183,"percent_change":205,"volume":467,"transactions":9,"vwap":534},"2026-05-01",10.35,{"date":578,"open":576,"high":534,"low":576,"close":576,"change":16,"percent_change":16,"volume":579,"transactions":9,"vwap":576},"2026-04-30",15700,{"date":581,"open":576,"high":534,"low":576,"close":576,"change":106,"percent_change":257,"volume":582,"transactions":9,"vwap":576},"2026-04-29",253000,{"date":584,"open":534,"high":534,"low":534,"close":534,"change":16,"percent_change":16,"volume":585,"transactions":9,"vwap":534},"2026-04-28",32200,{"date":587,"open":534,"high":534,"low":534,"close":534,"change":16,"percent_change":16,"volume":588,"transactions":9,"vwap":534},"2026-04-27",25000,{"date":590,"open":534,"high":534,"low":534,"close":534,"change":16,"percent_change":16,"volume":591,"transactions":9,"vwap":534},"2026-04-24",25200,{"date":593,"open":534,"high":534,"low":576,"close":534,"change":183,"percent_change":205,"volume":594,"transactions":9,"vwap":534},"2026-04-23",377900,{"date":596,"open":576,"high":576,"low":576,"close":576,"change":183,"percent_change":205,"volume":495,"transactions":9,"vwap":576},"2026-04-22",{"date":598,"open":576,"high":576,"low":599,"close":599,"change":16,"percent_change":16,"volume":600,"transactions":9,"vwap":599},"2026-04-21",10.34,12200,{"date":602,"open":599,"high":599,"low":599,"close":599,"change":16,"percent_change":16,"volume":603,"transactions":9,"vwap":599},"2026-04-20",18900,{"date":605,"open":599,"high":599,"low":606,"close":599,"change":16,"percent_change":16,"volume":607,"transactions":9,"vwap":599},"2026-04-17",10.33,464900,{"date":609,"open":606,"high":599,"low":610,"close":599,"change":424,"percent_change":425,"volume":611,"transactions":9,"vwap":599},"2026-04-16",10.325,15900,{"date":613,"open":606,"high":606,"low":614,"close":614,"change":16,"percent_change":16,"volume":615,"transactions":9,"vwap":614},"2026-04-15",10.32,38000,{"date":617,"open":606,"high":606,"low":614,"close":614,"change":501,"percent_change":502,"volume":618,"transactions":9,"vwap":614},"2026-04-14",16600,{"date":620,"open":606,"high":606,"low":614,"close":610,"change":494,"percent_change":280,"volume":621,"transactions":9,"vwap":610},"2026-04-13",354400,{"date":623,"open":614,"high":606,"low":614,"close":614,"change":16,"percent_change":16,"volume":624,"transactions":9,"vwap":614},"2026-04-10",455300,{"date":626,"open":614,"high":606,"low":627,"close":614,"change":16,"percent_change":16,"volume":628,"transactions":9,"vwap":614},"2026-04-09",10.31,676000,{"date":630,"open":473,"high":473,"low":627,"close":614,"change":183,"percent_change":205,"volume":631,"transactions":9,"vwap":614},"2026-04-08",919700,{"date":633,"open":627,"high":627,"low":627,"close":627,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":627},"2026-04-07",{"date":635,"open":627,"high":627,"low":627,"close":627,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":627},"2026-04-06",{"date":637,"open":606,"high":606,"low":627,"close":627,"change":183,"percent_change":205,"volume":638,"transactions":9,"vwap":627},"2026-04-02",2800,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":16,"percent_change":16,"volume":642,"transactions":9,"vwap":641},"2026-04-01",10.3,200000,{"date":644,"open":641,"high":641,"low":641,"close":641,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":641},"2026-03-31",{"date":646,"open":641,"high":641,"low":641,"close":641,"change":183,"percent_change":205,"volume":647,"transactions":9,"vwap":641},"2026-03-30",2700,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":16,"percent_change":16,"volume":652,"transactions":9,"vwap":651},"2026-03-27",10.295,10.29,50000,{"date":654,"open":651,"high":651,"low":651,"close":651,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":651},"2026-03-26",{"date":656,"open":651,"high":651,"low":651,"close":651,"change":106,"percent_change":257,"volume":642,"transactions":9,"vwap":651},"2026-03-25",{"date":658,"open":641,"high":641,"low":641,"close":641,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":641},"2026-03-24",{"date":660,"open":641,"high":641,"low":641,"close":641,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":641},"2026-03-23",{"date":662,"open":641,"high":641,"low":641,"close":641,"change":183,"percent_change":205,"volume":588,"transactions":9,"vwap":641},"2026-03-20",{"date":664,"open":651,"high":651,"low":651,"close":651,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":651},"2026-03-19",{"date":666,"open":650,"high":650,"low":651,"close":651,"change":183,"percent_change":205,"volume":667,"transactions":9,"vwap":651},"2026-03-18",9600,{"date":669,"open":641,"high":641,"low":670,"close":670,"change":106,"percent_change":257,"volume":671,"transactions":9,"vwap":670},"2026-03-17",10.28,45200,{"date":673,"open":651,"high":651,"low":651,"close":651,"change":16,"percent_change":16,"volume":674,"transactions":9,"vwap":651},"2026-03-16",6700,{"date":676,"open":651,"high":651,"low":651,"close":651,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":651},"2026-03-13",{"date":678,"open":651,"high":651,"low":651,"close":651,"change":16,"percent_change":16,"volume":679,"transactions":9,"vwap":651},"2026-03-12",11100,{"date":681,"open":651,"high":651,"low":682,"close":651,"change":183,"percent_change":205,"volume":683,"transactions":9,"vwap":651},"2026-03-11",10.285,142700,{"date":685,"open":651,"high":651,"low":670,"close":670,"change":16,"percent_change":16,"volume":546,"transactions":9,"vwap":670},"2026-03-10",{"date":687,"open":670,"high":670,"low":670,"close":670,"change":501,"percent_change":502,"volume":22,"transactions":9,"vwap":670},"2026-03-09",{"date":689,"open":682,"high":682,"low":682,"close":682,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":682},"2026-03-06",{"date":691,"open":670,"high":651,"low":670,"close":682,"change":494,"percent_change":280,"volume":692,"transactions":9,"vwap":682},"2026-03-05",3200,{"date":694,"open":670,"high":670,"low":670,"close":670,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":670},"2026-03-04",{"date":696,"open":670,"high":670,"low":670,"close":670,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":670},"2026-03-03",{"date":698,"open":670,"high":670,"low":670,"close":670,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":670},"2026-03-02",{"date":700,"open":670,"high":670,"low":670,"close":670,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":670},"2026-02-27",{"date":702,"open":670,"high":670,"low":670,"close":670,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":670},"2026-02-26",{"date":704,"open":670,"high":670,"low":670,"close":670,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":670},"2026-02-25",{"date":706,"open":670,"high":670,"low":670,"close":670,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":670},"2026-02-24",{"date":708,"open":670,"high":670,"low":670,"close":670,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":670},"2026-02-23",{"date":710,"open":670,"high":670,"low":670,"close":670,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":670},"2026-02-20",{"date":712,"open":670,"high":670,"low":670,"close":670,"change":183,"percent_change":205,"volume":713,"transactions":9,"vwap":670},"2026-02-19",8400,{"date":715,"open":716,"high":716,"low":716,"close":716,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":716},"2026-02-18",10.27,{"date":718,"open":719,"high":716,"low":719,"close":716,"change":16,"percent_change":16,"volume":720,"transactions":9,"vwap":716},"2026-02-17",10.26,76800,{"date":722,"open":719,"high":716,"low":719,"close":716,"change":106,"percent_change":257,"volume":723,"transactions":9,"vwap":716},"2026-02-13",98800,{"date":725,"open":670,"high":670,"low":670,"close":670,"change":183,"percent_change":205,"volume":726,"transactions":9,"vwap":670},"2026-02-12",4800,{"date":728,"open":729,"high":729,"low":716,"close":716,"change":274,"percent_change":730,"volume":731,"transactions":9,"vwap":716},"2026-02-11",10.275,-0.29,4300,{"date":733,"open":641,"high":641,"low":641,"close":641,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":641},"2026-02-10",{"date":735,"open":641,"high":641,"low":641,"close":641,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":641},"2026-02-09",{"date":737,"open":641,"high":641,"low":641,"close":641,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":641},"2026-02-06",{"date":739,"open":641,"high":641,"low":641,"close":641,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":641},"2026-02-05",{"date":741,"open":641,"high":641,"low":641,"close":641,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":641},"2026-02-04",{"date":743,"open":641,"high":641,"low":641,"close":641,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":641},"2026-02-03",{"date":745,"open":641,"high":641,"low":719,"close":641,"change":16,"percent_change":16,"volume":746,"transactions":9,"vwap":641},"2026-02-02",61200,{"date":748,"open":641,"high":641,"low":641,"close":641,"change":16,"percent_change":16,"volume":167,"transactions":9,"vwap":641},"2026-01-30",{"date":750,"open":641,"high":641,"low":641,"close":641,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":641},"2026-01-29",{"date":752,"open":641,"high":641,"low":641,"close":641,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":641},"2026-01-28",{"date":754,"open":641,"high":641,"low":641,"close":641,"change":755,"percent_change":756,"volume":22,"transactions":9,"vwap":641},"2026-01-27",0.04,0.39,{"date":758,"open":641,"high":641,"low":719,"close":719,"change":16,"percent_change":16,"volume":759,"transactions":9,"vwap":719},"2026-01-26",13100,{"date":761,"open":719,"high":719,"low":719,"close":719,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":719},"2026-01-23",{"date":763,"open":719,"high":641,"low":719,"close":719,"change":268,"percent_change":269,"volume":764,"transactions":9,"vwap":719},"2026-01-22",10200,{"date":766,"open":719,"high":670,"low":767,"close":670,"change":268,"percent_change":269,"volume":768,"transactions":9,"vwap":670},"2026-01-21",10.25,8900,{"date":770,"open":641,"high":641,"low":641,"close":641,"change":424,"percent_change":425,"volume":441,"transactions":9,"vwap":641},"2026-01-20",{"date":772,"open":670,"high":670,"low":670,"close":670,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":670},"2026-01-16",{"date":774,"open":719,"high":641,"low":767,"close":670,"change":106,"percent_change":257,"volume":775,"transactions":9,"vwap":670},"2026-01-15",23000,{"date":777,"open":651,"high":651,"low":651,"close":651,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":651},"2026-01-14",{"date":779,"open":651,"high":651,"low":651,"close":651,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":651},"2026-01-13",{"date":781,"open":651,"high":651,"low":651,"close":651,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":651},"2026-01-12",{"date":783,"open":651,"high":651,"low":651,"close":651,"change":784,"percent_change":785,"volume":22,"transactions":9,"vwap":651},"2026-01-09",0.03,0.29,{"date":787,"open":788,"high":670,"low":719,"close":719,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":719},"2026-01-08",10.276,-0.04,-0.39,3700,{"date":793,"open":719,"high":641,"low":719,"close":641,"change":16,"percent_change":16,"volume":455,"transactions":9,"vwap":641},"2026-01-07",{"date":795,"open":796,"high":641,"low":796,"close":641,"change":16,"percent_change":16,"volume":467,"transactions":9,"vwap":641},"2026-01-06",10.251,{"date":798,"open":641,"high":641,"low":641,"close":641,"change":799,"percent_change":800,"volume":441,"transactions":9,"vwap":641},"2026-01-05",0.045,0.44,{"date":802,"open":803,"high":803,"low":803,"close":803,"change":804,"percent_change":805,"volume":495,"transactions":9,"vwap":803},"2026-01-02",10.255,-0.035,-0.34,{"date":807,"open":641,"high":641,"low":767,"close":651,"change":424,"percent_change":425,"volume":808,"transactions":9,"vwap":651},"2025-12-31",7500,{"date":810,"open":719,"high":641,"low":719,"close":716,"change":274,"percent_change":730,"volume":811,"transactions":9,"vwap":716},"2025-12-30",44400,{"date":813,"open":641,"high":641,"low":641,"close":641,"change":424,"percent_change":425,"volume":22,"transactions":9,"vwap":641},"2025-12-29",{"date":815,"open":670,"high":670,"low":670,"close":670,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":670},"2025-12-26",{"date":817,"open":641,"high":641,"low":719,"close":670,"change":16,"percent_change":16,"volume":818,"transactions":9,"vwap":670},"2025-12-24",20200,{"date":820,"open":641,"high":641,"low":821,"close":670,"change":501,"percent_change":502,"volume":822,"transactions":9,"vwap":670},"2025-12-23",10.23,64200,{"date":824,"open":651,"high":650,"low":670,"close":682,"change":106,"percent_change":257,"volume":825,"transactions":9,"vwap":682},"2025-12-22",15800,{"date":827,"open":650,"high":650,"low":650,"close":650,"change":501,"percent_change":502,"volume":828,"transactions":9,"vwap":650},"2025-12-19",500,{"date":830,"open":670,"high":641,"low":670,"close":641,"change":16,"percent_change":16,"volume":831,"transactions":9,"vwap":641},"2025-12-18",5000,{"date":833,"open":641,"high":641,"low":670,"close":641,"change":16,"percent_change":16,"volume":834,"transactions":9,"vwap":641},"2025-12-17",4200,{"date":836,"open":614,"high":614,"low":670,"close":641,"change":789,"percent_change":790,"volume":837,"transactions":9,"vwap":641},"2025-12-16",93100,{"date":839,"open":614,"high":599,"low":614,"close":599,"change":789,"percent_change":790,"volume":512,"transactions":9,"vwap":599},"2025-12-15",{"date":841,"open":511,"high":511,"low":511,"close":511,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":511},"2025-12-12",{"date":843,"open":606,"high":511,"low":606,"close":511,"change":16,"percent_change":16,"volume":844,"transactions":9,"vwap":511},"2025-12-11",2300,{"date":846,"open":511,"high":511,"low":511,"close":511,"change":205,"percent_change":847,"volume":441,"transactions":9,"vwap":511},"2025-12-10",0.97,{"date":849,"open":670,"high":670,"low":670,"close":670,"change":850,"percent_change":851,"volume":22,"transactions":9,"vwap":670},"2025-12-09",-0.11,-1.06,{"date":853,"open":493,"high":493,"low":493,"close":493,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":493},"2025-12-08",{"date":855,"open":614,"high":493,"low":614,"close":493,"change":183,"percent_change":205,"volume":856,"transactions":9,"vwap":493},"2025-12-05",3300,{"date":858,"open":511,"high":511,"low":511,"close":511,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":511},"2025-12-04",{"date":860,"open":511,"high":511,"low":511,"close":511,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":511},"2025-12-03",{"date":862,"open":511,"high":511,"low":511,"close":511,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":511},"2025-12-02",{"date":864,"open":865,"high":511,"low":670,"close":511,"change":784,"percent_change":785,"volume":866,"transactions":9,"vwap":511},"2025-12-01",10.373,22000,{"date":868,"open":292,"high":292,"low":651,"close":576,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":576},"2025-11-28",-0.025,-0.24,27500,{"date":873,"open":641,"high":323,"low":641,"close":521,"change":869,"percent_change":870,"volume":874,"transactions":9,"vwap":521},"2025-11-26",199500,{"date":876,"open":473,"high":473,"low":473,"close":473,"change":16,"percent_change":16,"volume":441,"transactions":9,"vwap":473},"2025-11-25",{"date":878,"open":473,"high":473,"low":473,"close":473,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":473},"2025-11-24",{"date":880,"open":614,"high":473,"low":641,"close":473,"change":16,"percent_change":16,"volume":856,"transactions":9,"vwap":473},"2025-11-21",{"date":882,"open":323,"high":323,"low":473,"close":473,"change":280,"percent_change":281,"volume":441,"transactions":9,"vwap":473},"2025-11-20",{"date":884,"open":473,"high":473,"low":576,"close":576,"change":16,"percent_change":16,"volume":885,"transactions":9,"vwap":576},"2025-11-19",25300,{"date":887,"open":576,"high":576,"low":576,"close":576,"change":257,"percent_change":888,"volume":834,"transactions":9,"vwap":576},"2025-11-18",-0.96,{"date":890,"open":323,"high":323,"low":323,"close":323,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":323},"2025-11-17",{"date":892,"open":323,"high":323,"low":323,"close":323,"change":784,"percent_change":785,"volume":467,"transactions":9,"vwap":323},"2025-11-14",{"date":894,"open":411,"high":411,"low":411,"close":411,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":411},"2025-11-13",{"date":896,"open":411,"high":411,"low":411,"close":411,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":411},"2025-11-12",{"date":898,"open":411,"high":411,"low":411,"close":411,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":411},"2025-11-11",{"date":900,"open":534,"high":411,"low":614,"close":411,"change":183,"percent_change":205,"volume":901,"transactions":9,"vwap":411},"2025-11-10",5300,{"date":903,"open":423,"high":423,"low":423,"close":423,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":423},"2025-11-07",{"date":905,"open":423,"high":423,"low":423,"close":423,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":423},"2025-11-06",{"date":907,"open":719,"high":423,"low":719,"close":423,"change":908,"percent_change":909,"volume":455,"transactions":9,"vwap":423},"2025-11-05",0.15,1.46,{"date":911,"open":719,"high":719,"low":719,"close":719,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":719},"2025-11-04",{"date":913,"open":719,"high":719,"low":719,"close":719,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":719},"2025-11-03",{"date":915,"open":719,"high":670,"low":719,"close":719,"change":106,"percent_change":257,"volume":638,"transactions":9,"vwap":719},"2025-10-31",{"date":917,"open":716,"high":716,"low":716,"close":716,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":716},"2025-10-30",{"date":919,"open":716,"high":716,"low":716,"close":716,"change":755,"percent_change":756,"volume":22,"transactions":9,"vwap":716},"2025-10-29",{"date":921,"open":767,"high":767,"low":821,"close":821,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":821},"2025-10-28",-0.2,-1.92,25100,{"date":926,"open":370,"high":370,"low":370,"close":370,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":370},"2025-10-27",{"date":928,"open":370,"high":370,"low":370,"close":370,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":370},"2025-10-24",{"date":930,"open":370,"high":370,"low":370,"close":370,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":370},"2025-10-23",{"date":932,"open":670,"high":370,"low":670,"close":370,"change":933,"percent_change":934,"volume":167,"transactions":9,"vwap":370},"2025-10-22",0.2,1.96,{"date":936,"open":821,"high":821,"low":821,"close":821,"change":789,"percent_change":790,"volume":937,"transactions":9,"vwap":821},"2025-10-21",3800,{"date":939,"open":716,"high":716,"low":716,"close":716,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":716},"2025-10-20",{"date":941,"open":716,"high":716,"low":716,"close":716,"change":183,"percent_change":205,"volume":942,"transactions":9,"vwap":716},"2025-10-17",1300,{"date":944,"open":719,"high":670,"low":719,"close":719,"change":870,"percent_change":945,"volume":946,"transactions":9,"vwap":719},"2025-10-16",-2.29,223000,{"date":948,"open":246,"high":246,"low":246,"close":246,"change":116,"percent_change":949,"volume":512,"transactions":9,"vwap":246},"2025-10-15",2.44,{"date":951,"open":952,"high":767,"low":953,"close":767,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":767},"2025-10-14",10.22,10.2,0.035,0.34,3600,{"date":958,"open":953,"high":959,"low":953,"close":959,"change":799,"percent_change":800,"volume":618,"transactions":9,"vwap":959},"2025-10-13",10.215,{"date":961,"open":962,"high":962,"low":20,"close":963,"change":106,"percent_change":257,"volume":964,"transactions":9,"vwap":963},"2025-10-10",10.18,10.17,4500,{"date":966,"open":967,"high":967,"low":962,"close":962,"change":16,"percent_change":16,"volume":791,"transactions":9,"vwap":962},"2025-10-09",10.19,{"date":969,"open":962,"high":962,"low":962,"close":962,"change":571,"percent_change":572,"volume":600,"transactions":9,"vwap":962},"2025-10-08",{"date":971,"open":972,"high":972,"low":972,"close":972,"change":973,"percent_change":424,"volume":441,"transactions":9,"vwap":972},"2025-10-07",10.172,0.002,{"date":975,"open":963,"high":963,"low":963,"close":963,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":963},"2025-10-06",{"date":977,"open":963,"high":963,"low":963,"close":963,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":963},"2025-10-03",{"date":979,"open":963,"high":963,"low":963,"close":963,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":963},"2025-10-02",{"date":981,"open":963,"high":963,"low":963,"close":963,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":963},"2025-10-01",{"date":983,"open":963,"high":963,"low":963,"close":963,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":963},"2025-09-30",{"date":985,"open":986,"high":967,"low":986,"close":963,"change":106,"percent_change":257,"volume":692,"transactions":9,"vwap":963},"2025-09-29",10.163,{"date":988,"open":962,"high":962,"low":962,"close":962,"change":268,"percent_change":922,"volume":989,"transactions":9,"vwap":962},"2025-09-26",54800,{"date":991,"open":953,"high":953,"low":953,"close":953,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":953},"2025-09-25",{"date":993,"open":953,"high":953,"low":953,"close":953,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":953},"2025-09-24",{"date":995,"open":953,"high":953,"low":953,"close":953,"change":16,"percent_change":16,"volume":996,"transactions":9,"vwap":953},"2025-09-23",3,{"date":998,"open":953,"high":953,"low":953,"close":953,"change":784,"percent_change":785,"volume":573,"transactions":9,"vwap":953},"2025-09-22",{"date":1000,"open":963,"high":963,"low":963,"close":963,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":963},"2025-09-19",{"date":1002,"open":963,"high":963,"low":963,"close":963,"change":183,"percent_change":205,"volume":1003,"transactions":9,"vwap":963},"2025-09-18",125000,{"date":1005,"open":20,"high":963,"low":20,"close":20,"change":16,"percent_change":16,"volume":1006,"transactions":9,"vwap":20},"2025-09-17",80400,{"date":1008,"open":20,"high":20,"low":20,"close":20,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":20},"2025-09-16",{"date":1010,"open":20,"high":20,"low":20,"close":20,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":20},"2025-09-15",{"date":1012,"open":1013,"high":20,"low":1013,"close":20,"change":16,"percent_change":16,"volume":1014,"transactions":9,"vwap":20},"2025-09-12",10.15,155600,{"date":1016,"open":20,"high":20,"low":20,"close":20,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":20},"2025-09-11",{"date":1018,"open":20,"high":20,"low":20,"close":20,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":20},"2025-09-10",{"date":1020,"open":20,"high":20,"low":20,"close":20,"change":784,"percent_change":1021,"volume":22,"transactions":9,"vwap":20},"2025-09-09",0.3,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1024},"2025-09-08",10.13,{"date":1026,"open":1027,"high":1027,"low":1024,"close":1024,"change":268,"percent_change":922,"volume":515,"transactions":9,"vwap":1024},"2025-09-05",10.14,{"date":1029,"open":1013,"high":1013,"low":1013,"close":1013,"change":424,"percent_change":933,"volume":1030,"transactions":9,"vwap":1013},"2025-09-04",12000,{"date":1032,"open":1024,"high":1024,"low":1024,"close":1024,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1024},"2025-09-03",{"date":1034,"open":1024,"high":1024,"low":1024,"close":1024,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1024},"2025-09-02",{"date":1036,"open":1024,"high":1024,"low":1024,"close":1024,"change":106,"percent_change":257,"volume":828,"transactions":9,"vwap":1024},"2025-08-29",{"date":1038,"open":1027,"high":1027,"low":1027,"close":1027,"change":106,"percent_change":257,"volume":167,"transactions":9,"vwap":1027},"2025-08-28",{"date":1040,"open":1013,"high":1013,"low":1013,"close":1013,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1013},"2025-08-27",{"date":1042,"open":1013,"high":1013,"low":1013,"close":1013,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1013},"2025-08-26",{"date":1044,"open":1013,"high":1013,"low":1013,"close":1013,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1013},"2025-08-25",{"date":1046,"open":1013,"high":1013,"low":1013,"close":1013,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1013},"2025-08-22",{"date":1048,"open":1013,"high":1013,"low":1013,"close":1013,"change":1049,"percent_change":850,"volume":831,"transactions":9,"vwap":1013},"2025-08-21",-0.011,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1052},"2025-08-20",10.161,{"date":1054,"open":1013,"high":1052,"low":1013,"close":1052,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1052},"2025-08-19",0.011,0.11,10000,{"date":1059,"open":1013,"high":1013,"low":1013,"close":1013,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1013},"2025-08-18",{"date":1061,"open":1013,"high":1013,"low":1013,"close":1013,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1013},"2025-08-15",{"date":1063,"open":20,"high":963,"low":1013,"close":1013,"change":16,"percent_change":16,"volume":1064,"transactions":9,"vwap":1013},"2025-08-14",39700,{"date":1066,"open":1013,"high":1067,"low":1027,"close":1013,"change":16,"percent_change":16,"volume":1068,"transactions":9,"vwap":1013},"2025-08-13",10.155,126100,{"date":1070,"open":1013,"high":1013,"low":1013,"close":1013,"change":106,"percent_change":257,"volume":1071,"transactions":9,"vwap":1013},"2025-08-12",83300,{"date":1073,"open":1013,"high":20,"low":1013,"close":20,"change":16,"percent_change":16,"volume":924,"transactions":9,"vwap":20},"2025-08-11",{"date":1075,"open":20,"high":20,"low":20,"close":20,"change":501,"percent_change":502,"volume":652,"transactions":9,"vwap":20},"2025-08-08",{"date":1077,"open":1078,"high":1078,"low":1078,"close":1078,"change":501,"percent_change":502,"volume":1079,"transactions":9,"vwap":1078},"2025-08-07",10.165,100100,{"date":1081,"open":1082,"high":963,"low":1082,"close":963,"change":317,"percent_change":183,"volume":1083,"transactions":9,"vwap":963},"2025-08-06",10.162,5400,{"date":1085,"open":963,"high":963,"low":20,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2025-08-05",10.169,-0.006,-0.06,180300,{"date":1091,"open":1092,"high":1092,"low":1092,"close":1092,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":1092},"2025-08-04",10.175,{"date":1094,"open":963,"high":1092,"low":20,"close":1092,"change":183,"percent_change":205,"volume":1095,"transactions":9,"vwap":1092},"2025-08-01",42400,{"date":1097,"open":962,"high":962,"low":1078,"close":1078,"change":501,"percent_change":502,"volume":611,"transactions":9,"vwap":1078},"2025-07-31",{"date":1099,"open":963,"high":1092,"low":963,"close":963,"change":16,"percent_change":16,"volume":1100,"transactions":9,"vwap":963},"2025-07-30",10400,{"date":1102,"open":963,"high":963,"low":963,"close":963,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":963},"2025-07-29",{"date":1104,"open":963,"high":963,"low":963,"close":963,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":963},"2025-07-28",{"date":1106,"open":20,"high":963,"low":20,"close":963,"change":106,"percent_change":257,"volume":1107,"transactions":9,"vwap":963},"2025-07-25",2200,{"date":1109,"open":962,"high":962,"low":1092,"close":962,"change":317,"percent_change":183,"volume":529,"transactions":9,"vwap":962},"2025-07-24",{"date":1111,"open":962,"high":962,"low":1112,"close":1112,"change":325,"percent_change":106,"volume":1113,"transactions":9,"vwap":1112},"2025-07-23",10.179,5200,{"date":1115,"open":963,"high":962,"low":963,"close":962,"change":183,"percent_change":205,"volume":942,"transactions":9,"vwap":962},"2025-07-22",{"date":1117,"open":20,"high":963,"low":20,"close":963,"change":183,"percent_change":205,"volume":1118,"transactions":9,"vwap":963},"2025-07-21",9000,{"date":1120,"open":963,"high":963,"low":20,"close":20,"change":1121,"percent_change":1122,"volume":529,"transactions":9,"vwap":20},"2025-07-18",-0.015,-0.15,{"date":1124,"open":1125,"high":962,"low":963,"close":1092,"change":501,"percent_change":502,"volume":1126,"transactions":9,"vwap":1092},"2025-07-17",10.171,29100,{"date":1128,"open":1078,"high":962,"low":20,"close":962,"change":424,"percent_change":933,"volume":1129,"transactions":9,"vwap":962},"2025-07-16",82800,{"date":1131,"open":963,"high":963,"low":20,"close":20,"change":16,"percent_change":16,"volume":942,"transactions":9,"vwap":20},"2025-07-15",{"date":1133,"open":20,"high":20,"low":20,"close":20,"change":106,"percent_change":257,"volume":22,"transactions":9,"vwap":20},"2025-07-14",{"date":1135,"open":953,"high":953,"low":20,"close":963,"change":183,"percent_change":205,"volume":1136,"transactions":9,"vwap":963},"2025-07-11",37900,{"date":1138,"open":20,"high":20,"low":20,"close":20,"change":183,"percent_change":205,"volume":1139,"transactions":9,"vwap":20},"2025-07-10",321000,{"date":1141,"open":1013,"high":20,"low":1013,"close":1013,"change":106,"percent_change":257,"volume":1142,"transactions":9,"vwap":1013},"2025-07-09",20700,{"date":1144,"open":1013,"high":20,"low":1013,"close":20,"change":16,"percent_change":16,"volume":1145,"transactions":9,"vwap":20},"2025-07-08",13400,{"date":1147,"open":1148,"high":20,"low":1013,"close":20,"change":183,"percent_change":205,"volume":1149,"transactions":9,"vwap":20},"2025-07-07",10.151,31400,{"date":1151,"open":1013,"high":20,"low":1013,"close":1013,"change":16,"percent_change":16,"volume":1152,"transactions":9,"vwap":1013},"2025-07-03",48700,{"date":1154,"open":20,"high":20,"low":1027,"close":1013,"change":16,"percent_change":16,"volume":1155,"transactions":9,"vwap":1013},"2025-07-02",354500,{"date":1157,"open":962,"high":962,"low":1013,"close":1013,"change":16,"percent_change":16,"volume":461,"transactions":9,"vwap":1013},"2025-07-01",{"date":1159,"open":20,"high":20,"low":1013,"close":1013,"change":16,"percent_change":16,"volume":1160,"transactions":9,"vwap":1013},"2025-06-30",122700,{"date":1162,"open":1013,"high":20,"low":1027,"close":1013,"change":183,"percent_change":205,"volume":1163,"transactions":9,"vwap":1013},"2025-06-27",44600,{"date":1165,"open":1024,"high":1013,"low":1024,"close":1027,"change":424,"percent_change":933,"volume":1166,"transactions":9,"vwap":1027},"2025-06-26",201400,{"date":1168,"open":20,"high":20,"low":1169,"close":1169,"change":502,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2025-06-25",10.12,-0.49,162400,{"date":1173,"open":1174,"high":963,"low":1174,"close":963,"change":16,"percent_change":16,"volume":1175,"transactions":9,"vwap":963},"2025-06-24",10.167,2100,{"date":1177,"open":1078,"high":963,"low":1013,"close":963,"change":16,"percent_change":16,"volume":1178,"transactions":9,"vwap":963},"2025-06-23",106100,{"date":1180,"open":1181,"high":963,"low":1182,"close":963,"change":280,"percent_change":47,"volume":1183,"transactions":9,"vwap":963},"2025-06-20",10.135,10.11,1718000,{"date":1185,"open":1182,"high":20,"low":1182,"close":1169,"change":183,"percent_change":205,"volume":1186,"transactions":9,"vwap":1169},"2025-06-18",40200,{"date":1188,"open":1027,"high":1013,"low":1182,"close":1182,"change":268,"percent_change":922,"volume":481,"transactions":9,"vwap":1182},"2025-06-17",{"date":1190,"open":1182,"high":1027,"low":1182,"close":1024,"change":16,"percent_change":16,"volume":1191,"transactions":9,"vwap":1024},"2025-06-16",63400,{"date":1193,"open":1194,"high":1024,"low":1195,"close":1024,"change":784,"percent_change":1021,"volume":1196,"transactions":9,"vwap":1024},"2025-06-13",10.101,10.1,86300,{"date":1198,"open":1199,"high":1024,"low":1195,"close":1195,"change":16,"percent_change":16,"volume":1200,"transactions":9,"vwap":1195},"2025-06-12",10.124,1200,{"date":1202,"open":1024,"high":1024,"low":1195,"close":1195,"change":274,"percent_change":1203,"volume":828,"transactions":9,"vwap":1195},"2025-06-11",-0.3,{"date":1205,"open":1195,"high":1024,"low":1195,"close":1024,"change":16,"percent_change":16,"volume":1206,"transactions":9,"vwap":1024},"2025-06-10",53300,{"date":1208,"open":1195,"high":1027,"low":1195,"close":1024,"change":784,"percent_change":1021,"volume":498,"transactions":9,"vwap":1024},"2025-06-09",{"date":1210,"open":1182,"high":1182,"low":1195,"close":1195,"change":106,"percent_change":257,"volume":1211,"transactions":9,"vwap":1195},"2025-06-06",146100,{"date":1213,"open":1182,"high":1182,"low":1195,"close":1182,"change":16,"percent_change":16,"volume":1214,"transactions":9,"vwap":1182},"2025-06-05",30200,{"date":1216,"open":1169,"high":1027,"low":1182,"close":1182,"change":274,"percent_change":1203,"volume":1217,"transactions":9,"vwap":1182},"2025-06-04",263700,{"date":1219,"open":1027,"high":1027,"low":1220,"close":1027,"change":183,"percent_change":205,"volume":1030,"transactions":9,"vwap":1027},"2025-06-03",10.105,{"date":1222,"open":1195,"high":1024,"low":1223,"close":1024,"change":784,"percent_change":1021,"volume":1224,"transactions":9,"vwap":1024},"2025-06-02",10.09,85400,{"date":1226,"open":1227,"high":1195,"low":1227,"close":1195,"change":755,"percent_change":121,"volume":1228,"transactions":9,"vwap":1195},"2025-05-30",10.07,146300,{"date":1230,"open":1227,"high":1231,"low":1232,"close":1232,"change":16,"percent_change":16,"volume":1233,"transactions":9,"vwap":1232},"2025-05-29",10.075,10.06,33000,{"date":1235,"open":1232,"high":1236,"low":1232,"close":1232,"change":16,"percent_change":16,"volume":1237,"transactions":9,"vwap":1232},"2025-05-28",10.069,112800,{"date":1239,"open":1240,"high":1227,"low":1241,"close":1232,"change":1242,"percent_change":908,"volume":1243,"transactions":9,"vwap":1232},"2025-05-27",10.05,10.03,0.015,44500,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":954,"percent_change":146,"volume":1249,"transactions":9,"vwap":1248},"2025-05-23",10.08,10.04,10.045,42900,{"date":1251,"open":1247,"high":1247,"low":1252,"close":1252,"change":1088,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2025-05-22",10.01,-0.6,50800,{"date":1256,"open":1241,"high":1227,"low":1241,"close":1227,"change":16,"percent_change":16,"volume":1257,"transactions":9,"vwap":1227},"2025-05-21",63300,{"date":1259,"open":1240,"high":1260,"low":1240,"close":1227,"change":183,"percent_change":205,"volume":1261,"transactions":9,"vwap":1227},"2025-05-20",10.076,81200,{"date":1263,"open":1232,"high":1236,"low":1232,"close":1232,"change":183,"percent_change":205,"volume":1264,"transactions":9,"vwap":1232},"2025-05-19",11400,{"date":1266,"open":1252,"high":1240,"low":1252,"close":1240,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1240},"2025-05-16",0.055,0.55,43900,{"date":1271,"open":1252,"high":1252,"low":1272,"close":1272,"change":789,"percent_change":1273,"volume":467,"transactions":9,"vwap":1272},"2025-05-15",9.995,-0.4,{"date":1275,"open":1276,"high":1247,"low":1276,"close":1277,"change":954,"percent_change":146,"volume":1278,"transactions":9,"vwap":1277},"2025-05-14",9.99,10.035,228600,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":16,"percent_change":16,"volume":1282,"transactions":9,"vwap":1281},"2025-05-13",10,9200,{"date":1284,"open":1276,"high":1281,"low":1276,"close":1281,"change":183,"percent_change":205,"volume":1285,"transactions":9,"vwap":1281},"2025-05-12",70900,{"date":1287,"open":1252,"high":1241,"low":1288,"close":1276,"change":789,"percent_change":1273,"volume":1289,"transactions":9,"vwap":1276},"2025-05-09",9.94,173000,{"date":1291,"open":1292,"high":1277,"low":1293,"close":1241,"change":101,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1241},"2025-05-08",9.969,9.966,0.6,231100,{"date":1297,"open":1298,"high":1299,"low":1288,"close":1299,"change":424,"percent_change":933,"volume":1300,"transactions":9,"vwap":1299},"2025-05-07",9.95,9.97,597000,{"date":1302,"open":1288,"high":1298,"low":1288,"close":1298,"change":16,"percent_change":16,"volume":1303,"transactions":9,"vwap":1298},"2025-05-06",68000,{"date":1305,"open":1288,"high":1298,"low":1288,"close":1298,"change":16,"percent_change":16,"volume":1306,"transactions":9,"vwap":1298},"2025-05-05",1100,{"date":1308,"open":1298,"high":1298,"low":1288,"close":1298,"change":183,"percent_change":205,"volume":1309,"transactions":9,"vwap":1298},"2025-05-02",278500,{"date":1311,"open":1288,"high":1288,"low":1288,"close":1288,"change":16,"percent_change":16,"volume":1312,"transactions":9,"vwap":1288},"2025-05-01",18200,{"date":1314,"open":1315,"high":1288,"low":1315,"close":1288,"change":501,"percent_change":502,"volume":1316,"transactions":9,"vwap":1288},"2025-04-30",9.91,82100,{"date":1318,"open":1315,"high":1298,"low":1315,"close":1319,"change":799,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2025-04-29",9.945,0.45,1466400,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1324,"change":16,"percent_change":16,"volume":1326,"transactions":9,"vwap":1324},"2025-04-28",9.9,9.905,120100,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1324,"change":494,"percent_change":280,"volume":1331,"transactions":9,"vwap":1324},"2025-04-25",9.89,9.908,502700,{"date":1333,"open":1329,"high":1315,"low":1334,"close":1335,"change":1242,"percent_change":908,"volume":1336,"transactions":9,"vwap":1335},"2025-04-24",9.88,9.895,745900,{"date":1338,"open":1339,"high":1329,"low":1334,"close":1334,"change":268,"percent_change":922,"volume":1340,"transactions":9,"vwap":1334},"2025-04-23",9.889,107500,{"date":1342,"open":1329,"high":1324,"low":1329,"close":1324,"change":784,"percent_change":1021,"volume":1343,"transactions":9,"vwap":1324},"2025-04-22",55800,{"date":173,"open":1195,"high":1195,"low":169,"close":169,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":169},-0.23,-2.28,23600]