[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIGX":3,"homepage-market-summary":29,"stock-historical-FIGX":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FIGX","2026-09-30",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"FIGX Capital Acquisition Corp. Class A Ordinary Share","Nasdaq",null,"BLANK CHECKS","FIGX Capital Acquisition Corp is a blank check company.","2","Tiburon, CA",false,{"close":16,"open":17,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},10.32,10.34,10.33,-0.01,-0.1,50125,26,10.3399,10.38,9.98,22525.356236375545,85,263,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":153},"success",[32,41,48,55,62,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-02",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":38,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":38,"sparkline":68,"date":40},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":40},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":40},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":40},"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":40},"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",[99,104,109,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":19,"price":112,"is_up":14},"Healthcare","XLV",166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":46,"page_size":172,"total_pages":46,"summary":173,"data":179},1000,{"period_high":24,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},9.95,25685,6755106.57813,3.72,"2025-08-18",[180,181,188,193,198,203,210,215,220,225,232,237,242,246,253,259,266,275,281,285,289,294,300,307,313,318,321,328,334,338,342,345,351,358,361,363,368,371,374,377,382,384,386,388,392,395,398,400,403,405,408,412,415,419,421,423,426,428,431,434,437,442,445,448,451,455,458,460,462,464,466,468,472,476,478,482,485,489,491,494,496,498,501,503,505,507,509,511,514,516,518,521,524,526,531,539,542,544,546,550,554,559,561,563,565,567,570,573,575,582,585,588,590,592,594,596,598,600,602,604,606,608,610,612,614,617,620,624,626,628,630,633,636,638,641,644,647,650,652,655,659,662,665,667,670,674,676,681,685,688,692,695,698,700,703,706,711,714,719,722,726,729,732,734,736,738,741,744,746,750,753,755,757,760,765,767,771,774,777,779,784,788,790,792,795,798,800,803,805,808,811,813,815,817,819,821,825,827,829,831,834,836,838,840,843,846,848,851,856,860,862,865,869,871,874,880,882,888,891,895,897,899,901,903,905,907,911,913,916,918,920,923,925,927,929,931,933,935,937,939,941,943,945,949,951,953,956,958,960,962,965,967,970,972,974,976,978,980,983,986,990,994,997],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":18,"high":18,"low":18,"close":18,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-23",0.01,0.1,670,14,10.328,{"date":189,"open":16,"high":16,"low":16,"close":16,"change":190,"percent_change":190,"volume":191,"transactions":192,"vwap":16},"2026-09-22",0,243104,91,{"date":194,"open":18,"high":18,"low":16,"close":16,"change":190,"percent_change":190,"volume":195,"transactions":196,"vwap":197},"2026-09-21",938,22,10.3249,{"date":199,"open":16,"high":16,"low":16,"close":16,"change":200,"percent_change":19,"volume":201,"transactions":202,"vwap":16},"2026-09-18",-0.001,222546,126,{"date":204,"open":16,"high":205,"low":16,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":16},"2026-09-16",10.321,-0.009,-0.09,25263,8,{"date":211,"open":18,"high":18,"low":18,"close":18,"change":190,"percent_change":190,"volume":212,"transactions":213,"vwap":214},"2026-09-15",723.17613,13,10.3304,{"date":216,"open":24,"high":24,"low":18,"close":18,"change":183,"percent_change":184,"volume":217,"transactions":218,"vwap":219},"2026-09-14",1070,11,10.3388,{"date":221,"open":16,"high":16,"low":16,"close":16,"change":222,"percent_change":-6,"volume":223,"transactions":224,"vwap":16},"2026-09-11",-0.0001,36738,46,{"date":226,"open":205,"high":205,"low":16,"close":227,"change":228,"percent_change":20,"volume":229,"transactions":230,"vwap":231},"2026-09-10",10.3201,-0.0099,2014,36,10.3206,{"date":233,"open":16,"high":18,"low":16,"close":18,"change":183,"percent_change":184,"volume":234,"transactions":235,"vwap":236},"2026-09-08",1337,12,10.3292,{"date":238,"open":16,"high":16,"low":16,"close":16,"change":190,"percent_change":190,"volume":239,"transactions":240,"vwap":241},"2026-09-04",438,9,10.3208,{"date":243,"open":16,"high":16,"low":16,"close":16,"change":19,"percent_change":20,"volume":244,"transactions":245,"vwap":16},"2026-09-01",23130,31,{"date":247,"open":16,"high":18,"low":16,"close":18,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-08-31",0.005,0.05,13819,15,10.3285,{"date":254,"open":255,"high":256,"low":255,"close":256,"change":183,"percent_change":184,"volume":257,"transactions":209,"vwap":258},"2026-08-27",10.31,10.325,25111,10.3101,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":240,"vwap":265},"2026-08-25",10.315,-0.045,-0.43,115,10.3147,{"date":267,"open":268,"high":269,"low":270,"close":269,"change":107,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-20",10.3,10.36,10.295,0.58,4677,23,10.309,{"date":276,"open":277,"high":268,"low":277,"close":268,"change":190,"percent_change":190,"volume":278,"transactions":279,"vwap":280},"2026-08-19",10.29,8177,34,10.296,{"date":282,"open":270,"high":268,"low":270,"close":268,"change":190,"percent_change":190,"volume":283,"transactions":240,"vwap":284},"2026-08-18",3012,10.2997,{"date":286,"open":277,"high":268,"low":277,"close":268,"change":183,"percent_change":184,"volume":287,"transactions":218,"vwap":288},"2026-08-17",3873,10.2935,{"date":290,"open":277,"high":277,"low":277,"close":277,"change":183,"percent_change":184,"volume":291,"transactions":292,"vwap":293},"2026-08-14",516,10,10.2899,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":206,"percent_change":207,"volume":297,"transactions":298,"vwap":299},"2026-08-13",10.28,352,30,10.2803,{"date":301,"open":296,"high":302,"low":296,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":186,"vwap":306},"2026-08-12",10.289,0.019,0.19,342,10.2857,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":19,"percent_change":20,"volume":310,"transactions":311,"vwap":312},"2026-08-10",10.27,1121,19,10.2702,{"date":314,"open":309,"high":296,"low":309,"close":296,"change":183,"percent_change":184,"volume":315,"transactions":316,"vwap":317},"2026-08-07",7044,28,10.2746,{"date":319,"open":309,"high":309,"low":309,"close":309,"change":190,"percent_change":190,"volume":320,"transactions":311,"vwap":309},"2026-08-05",5029,{"date":322,"open":323,"high":309,"low":324,"close":309,"change":248,"percent_change":249,"volume":325,"transactions":326,"vwap":327},"2026-08-04",10.265,10.25,17758,42,10.258,{"date":329,"open":324,"high":323,"low":324,"close":323,"change":330,"percent_change":331,"volume":332,"transactions":230,"vwap":333},"2026-07-31",0.015,0.15,50721.28,10.2502,{"date":335,"open":324,"high":324,"low":324,"close":324,"change":190,"percent_change":190,"volume":336,"transactions":337,"vwap":324},"2026-07-29",37233,62,{"date":339,"open":324,"high":324,"low":324,"close":324,"change":190,"percent_change":190,"volume":340,"transactions":196,"vwap":341},"2026-07-28",4827,10.2501,{"date":343,"open":324,"high":324,"low":324,"close":324,"change":190,"percent_change":190,"volume":344,"transactions":218,"vwap":324},"2026-07-23",5756,{"date":346,"open":324,"high":324,"low":324,"close":324,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":324},"2026-07-21",0.02,0.2,203006,52,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":251,"vwap":357},"2026-07-20",10.23,-0.02,-0.2,713.122,10.2304,{"date":359,"open":324,"high":324,"low":324,"close":324,"change":190,"percent_change":190,"volume":360,"transactions":9,"vwap":324},"2026-07-17",700,{"date":362,"open":324,"high":324,"low":324,"close":324,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":324},"2026-07-16",{"date":364,"open":324,"high":324,"low":324,"close":324,"change":365,"percent_change":366,"volume":367,"transactions":9,"vwap":324},"2026-07-15",0.03,0.29,2300,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":370},"2026-07-14",10.22,{"date":372,"open":353,"high":353,"low":370,"close":370,"change":190,"percent_change":190,"volume":373,"transactions":9,"vwap":370},"2026-07-13",100500,{"date":375,"open":353,"high":353,"low":370,"close":370,"change":19,"percent_change":20,"volume":376,"transactions":9,"vwap":370},"2026-07-10",600,{"date":378,"open":353,"high":353,"low":370,"close":353,"change":379,"percent_change":380,"volume":381,"transactions":9,"vwap":353},"2026-07-09",-0.04,-0.39,2200,{"date":383,"open":309,"high":309,"low":309,"close":309,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":309},"2026-07-08",{"date":385,"open":309,"high":309,"low":309,"close":309,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":309},"2026-07-07",{"date":387,"open":309,"high":309,"low":309,"close":309,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":309},"2026-07-06",{"date":389,"open":309,"high":390,"low":309,"close":309,"change":249,"percent_change":53,"volume":391,"transactions":9,"vwap":309},"2026-07-02",10.275,24600,{"date":393,"open":370,"high":370,"low":370,"close":370,"change":19,"percent_change":20,"volume":394,"transactions":9,"vwap":370},"2026-07-01",20400,{"date":396,"open":309,"high":309,"low":353,"close":353,"change":183,"percent_change":184,"volume":397,"transactions":9,"vwap":353},"2026-06-30",26200,{"date":399,"open":370,"high":370,"low":370,"close":370,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":370},"2026-06-29",{"date":401,"open":370,"high":353,"low":370,"close":370,"change":190,"percent_change":190,"volume":402,"transactions":9,"vwap":370},"2026-06-26",28200,{"date":404,"open":370,"high":370,"low":370,"close":370,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":370},"2026-06-25",{"date":406,"open":370,"high":353,"low":370,"close":370,"change":354,"percent_change":355,"volume":407,"transactions":9,"vwap":370},"2026-06-24",238100,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":183,"percent_change":184,"volume":411,"transactions":9,"vwap":410},"2026-06-23",10.24,200,{"date":413,"open":353,"high":353,"low":370,"close":353,"change":19,"percent_change":20,"volume":414,"transactions":9,"vwap":353},"2026-06-22",35700,{"date":416,"open":410,"high":410,"low":410,"close":410,"change":417,"percent_change":418,"volume":376,"transactions":9,"vwap":410},"2026-06-18",-0.06,-0.58,{"date":420,"open":268,"high":268,"low":268,"close":268,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":268},"2026-06-17",{"date":422,"open":268,"high":268,"low":268,"close":268,"change":365,"percent_change":366,"volume":376,"transactions":9,"vwap":268},"2026-06-16",{"date":424,"open":277,"high":277,"low":309,"close":309,"change":365,"percent_change":366,"volume":425,"transactions":9,"vwap":309},"2026-06-15",17800,{"date":427,"open":410,"high":410,"low":410,"close":410,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":410},"2026-06-12",{"date":429,"open":410,"high":410,"low":410,"close":410,"change":190,"percent_change":190,"volume":430,"transactions":9,"vwap":410},"2026-06-11",3,{"date":432,"open":324,"high":324,"low":410,"close":410,"change":190,"percent_change":190,"volume":433,"transactions":9,"vwap":410},"2026-06-10",174700,{"date":435,"open":410,"high":410,"low":410,"close":410,"change":19,"percent_change":20,"volume":436,"transactions":9,"vwap":410},"2026-06-09",142700,{"date":438,"open":324,"high":324,"low":324,"close":324,"change":439,"percent_change":440,"volume":441,"transactions":9,"vwap":324},"2026-06-08",0.04,0.39,3800,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":444},"2026-06-05",10.21,{"date":446,"open":353,"high":353,"low":444,"close":444,"change":354,"percent_change":355,"volume":447,"transactions":9,"vwap":444},"2026-06-04",300600,{"date":449,"open":353,"high":353,"low":353,"close":353,"change":19,"percent_change":20,"volume":450,"transactions":9,"vwap":353},"2026-06-03",900,{"date":452,"open":410,"high":410,"low":453,"close":410,"change":190,"percent_change":190,"volume":454,"transactions":9,"vwap":410},"2026-06-02",10.235,7300,{"date":456,"open":410,"high":410,"low":410,"close":410,"change":347,"percent_change":348,"volume":457,"transactions":9,"vwap":410},"2026-06-01",5200,{"date":459,"open":370,"high":370,"low":370,"close":370,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":370},"2026-05-29",{"date":461,"open":370,"high":370,"low":370,"close":370,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":370},"2026-05-28",{"date":463,"open":370,"high":370,"low":370,"close":370,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":370},"2026-05-27",{"date":465,"open":370,"high":370,"low":370,"close":370,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":370},"2026-05-26",{"date":467,"open":370,"high":370,"low":370,"close":370,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":370},"2026-05-22",{"date":469,"open":370,"high":370,"low":470,"close":370,"change":347,"percent_change":348,"volume":471,"transactions":9,"vwap":370},"2026-05-21",10.212,2000,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":190,"percent_change":190,"volume":475,"transactions":9,"vwap":474},"2026-05-20",10.2,200000,{"date":477,"open":474,"high":474,"low":474,"close":474,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":474},"2026-05-19",{"date":479,"open":370,"high":370,"low":480,"close":474,"change":190,"percent_change":190,"volume":481,"transactions":9,"vwap":474},"2026-05-18",10.19,27700,{"date":483,"open":474,"high":474,"low":474,"close":474,"change":183,"percent_change":184,"volume":484,"transactions":9,"vwap":474},"2026-05-15",5700,{"date":486,"open":487,"high":474,"low":487,"close":480,"change":190,"percent_change":190,"volume":488,"transactions":9,"vwap":480},"2026-05-14",10.18,159400,{"date":490,"open":480,"high":480,"low":480,"close":480,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":480},"2026-05-13",{"date":492,"open":480,"high":480,"low":480,"close":480,"change":190,"percent_change":190,"volume":493,"transactions":9,"vwap":480},"2026-05-12",68700,{"date":495,"open":480,"high":480,"low":480,"close":480,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":480},"2026-05-11",{"date":497,"open":480,"high":480,"low":480,"close":480,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":480},"2026-05-08",{"date":499,"open":480,"high":474,"low":487,"close":480,"change":190,"percent_change":190,"volume":500,"transactions":9,"vwap":480},"2026-05-07",86500,{"date":502,"open":480,"high":480,"low":480,"close":480,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":480},"2026-05-06",{"date":504,"open":480,"high":480,"low":480,"close":480,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":480},"2026-05-05",{"date":506,"open":480,"high":480,"low":480,"close":480,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":480},"2026-05-04",{"date":508,"open":480,"high":480,"low":480,"close":480,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":480},"2026-05-01",{"date":510,"open":480,"high":480,"low":480,"close":480,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":480},"2026-04-30",{"date":512,"open":480,"high":480,"low":480,"close":480,"change":19,"percent_change":20,"volume":513,"transactions":9,"vwap":480},"2026-04-29",8500,{"date":515,"open":474,"high":474,"low":474,"close":474,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":474},"2026-04-28",{"date":517,"open":474,"high":474,"low":474,"close":474,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":474},"2026-04-27",{"date":519,"open":474,"high":474,"low":474,"close":474,"change":190,"percent_change":190,"volume":520,"transactions":9,"vwap":474},"2026-04-24",1600,{"date":522,"open":474,"high":474,"low":474,"close":474,"change":190,"percent_change":190,"volume":523,"transactions":9,"vwap":474},"2026-04-23",1200,{"date":525,"open":474,"high":474,"low":474,"close":474,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":474},"2026-04-22",{"date":527,"open":480,"high":474,"low":480,"close":474,"change":528,"percent_change":529,"volume":530,"transactions":9,"vwap":474},"2026-04-21",0.017,0.17,1700,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":9,"vwap":535},"2026-04-20",10.175,10.185,10.183,0.033,0.33,14400,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":541},"2026-04-17",10.15,{"date":543,"open":541,"high":541,"low":541,"close":541,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":541},"2026-04-16",{"date":545,"open":541,"high":541,"low":541,"close":541,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":541},"2026-04-15",{"date":547,"open":548,"high":541,"low":548,"close":541,"change":379,"percent_change":380,"volume":549,"transactions":9,"vwap":541},"2026-04-14",10.11,1500,{"date":551,"open":552,"high":480,"low":552,"close":480,"change":183,"percent_change":184,"volume":553,"transactions":9,"vwap":480},"2026-04-13",10.14,500,{"date":555,"open":487,"high":487,"low":487,"close":487,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":487},"2026-04-10",0.07,0.69,100,{"date":560,"open":548,"high":548,"low":548,"close":548,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":548},"2026-04-09",{"date":562,"open":548,"high":548,"low":548,"close":548,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":548},"2026-04-08",{"date":564,"open":548,"high":548,"low":548,"close":548,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":548},"2026-04-07",{"date":566,"open":548,"high":548,"low":548,"close":548,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":548},"2026-04-06",{"date":568,"open":548,"high":548,"low":548,"close":548,"change":183,"percent_change":184,"volume":569,"transactions":9,"vwap":548},"2026-04-02",49500,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":572},"2026-04-01",10.1,{"date":574,"open":572,"high":572,"low":572,"close":572,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":572},"2026-03-31",{"date":576,"open":577,"high":577,"low":578,"close":572,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":572},"2026-03-30",10.13,10.09,-0.03,-0.3,26500,{"date":583,"open":548,"high":577,"low":548,"close":577,"change":579,"percent_change":580,"volume":584,"transactions":9,"vwap":577},"2026-03-27",800,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":587},"2026-03-26",10.16,{"date":589,"open":587,"high":587,"low":587,"close":587,"change":183,"percent_change":184,"volume":558,"transactions":9,"vwap":587},"2026-03-25",{"date":591,"open":541,"high":541,"low":541,"close":541,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":541},"2026-03-24",{"date":593,"open":541,"high":541,"low":541,"close":541,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":541},"2026-03-23",{"date":595,"open":541,"high":541,"low":541,"close":541,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":541},"2026-03-20",{"date":597,"open":541,"high":541,"low":541,"close":541,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":541},"2026-03-19",{"date":599,"open":541,"high":541,"low":541,"close":541,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":541},"2026-03-18",{"date":601,"open":541,"high":541,"low":541,"close":541,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":541},"2026-03-17",{"date":603,"open":541,"high":541,"low":541,"close":541,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":541},"2026-03-16",{"date":605,"open":541,"high":541,"low":541,"close":541,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":541},"2026-03-13",{"date":607,"open":541,"high":541,"low":541,"close":541,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":541},"2026-03-12",{"date":609,"open":541,"high":541,"low":541,"close":541,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":541},"2026-03-11",{"date":611,"open":541,"high":541,"low":541,"close":541,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":541},"2026-03-10",{"date":613,"open":541,"high":541,"low":541,"close":541,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":541},"2026-03-09",{"date":615,"open":541,"high":541,"low":541,"close":541,"change":19,"percent_change":20,"volume":616,"transactions":9,"vwap":541},"2026-03-06",5000,{"date":618,"open":541,"high":587,"low":541,"close":587,"change":249,"percent_change":53,"volume":619,"transactions":9,"vwap":587},"2026-03-05",10100,{"date":621,"open":548,"high":548,"low":622,"close":548,"change":379,"percent_change":380,"volume":623,"transactions":9,"vwap":548},"2026-03-04",10.105,2700,{"date":625,"open":541,"high":541,"low":541,"close":541,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":541},"2026-03-03",{"date":627,"open":577,"high":541,"low":577,"close":541,"change":347,"percent_change":348,"volume":457,"transactions":9,"vwap":541},"2026-03-02",{"date":629,"open":577,"high":577,"low":577,"close":577,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":577},"2026-02-27",{"date":631,"open":577,"high":577,"low":577,"close":577,"change":248,"percent_change":249,"volume":632,"transactions":9,"vwap":577},"2026-02-26",25000,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":635},"2026-02-25",10.125,{"date":637,"open":635,"high":635,"low":635,"close":635,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":635},"2026-02-24",{"date":639,"open":635,"high":635,"low":635,"close":635,"change":248,"percent_change":249,"volume":640,"transactions":9,"vwap":635},"2026-02-23",2600,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":643},"2026-02-20",10.12,{"date":645,"open":643,"high":635,"low":643,"close":643,"change":190,"percent_change":190,"volume":646,"transactions":9,"vwap":643},"2026-02-19",126000,{"date":648,"open":643,"high":643,"low":643,"close":643,"change":190,"percent_change":190,"volume":649,"transactions":9,"vwap":643},"2026-02-18",47600,{"date":651,"open":643,"high":643,"low":643,"close":643,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":643},"2026-02-17",{"date":653,"open":548,"high":552,"low":622,"close":643,"change":347,"percent_change":348,"volume":654,"transactions":9,"vwap":643},"2026-02-13",659800,{"date":656,"open":572,"high":657,"low":572,"close":572,"change":190,"percent_change":190,"volume":658,"transactions":9,"vwap":572},"2026-02-12",10.107,35300,{"date":660,"open":577,"high":577,"low":572,"close":572,"change":579,"percent_change":580,"volume":661,"transactions":9,"vwap":572},"2026-02-11",73800,{"date":663,"open":577,"high":577,"low":577,"close":577,"change":183,"percent_change":184,"volume":664,"transactions":9,"vwap":577},"2026-02-10",400,{"date":666,"open":548,"high":643,"low":548,"close":643,"change":190,"percent_change":190,"volume":553,"transactions":9,"vwap":643},"2026-02-09",{"date":668,"open":669,"high":541,"low":548,"close":643,"change":579,"percent_change":580,"volume":484,"transactions":9,"vwap":643},"2026-02-06",10.126,{"date":671,"open":572,"high":541,"low":572,"close":541,"change":249,"percent_change":672,"volume":673,"transactions":9,"vwap":541},"2026-02-05",0.5,21900,{"date":675,"open":572,"high":572,"low":572,"close":572,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":572},"2026-02-04",{"date":677,"open":572,"high":572,"low":572,"close":572,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":572},"2026-02-03",-0.05,-0.49,8100,{"date":682,"open":572,"high":541,"low":683,"close":541,"change":439,"percent_change":126,"volume":684,"transactions":9,"vwap":541},"2026-02-02",10.095,31800,{"date":686,"open":572,"high":548,"low":572,"close":548,"change":190,"percent_change":190,"volume":687,"transactions":9,"vwap":548},"2026-01-30",2500,{"date":689,"open":548,"high":690,"low":548,"close":548,"change":190,"percent_change":190,"volume":691,"transactions":9,"vwap":548},"2026-01-29",10.115,10400,{"date":693,"open":572,"high":548,"low":572,"close":548,"change":19,"percent_change":20,"volume":694,"transactions":9,"vwap":548},"2026-01-28",2100,{"date":696,"open":572,"high":643,"low":572,"close":643,"change":347,"percent_change":348,"volume":697,"transactions":9,"vwap":643},"2026-01-27",30100,{"date":699,"open":572,"high":572,"low":572,"close":572,"change":190,"percent_change":190,"volume":623,"transactions":9,"vwap":572},"2026-01-26",{"date":701,"open":572,"high":572,"low":572,"close":572,"change":190,"percent_change":190,"volume":702,"transactions":9,"vwap":572},"2026-01-23",6400,{"date":704,"open":572,"high":572,"low":578,"close":572,"change":190,"percent_change":190,"volume":705,"transactions":9,"vwap":572},"2026-01-22",3400,{"date":707,"open":572,"high":572,"low":708,"close":572,"change":709,"percent_change":121,"volume":710,"transactions":9,"vwap":572},"2026-01-21",10.08,0.025,27800,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":713},"2026-01-20",10.075,{"date":715,"open":713,"high":713,"low":713,"close":713,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":713},"2026-01-16",-0.025,-0.25,3100,{"date":720,"open":572,"high":572,"low":572,"close":572,"change":330,"percent_change":331,"volume":721,"transactions":9,"vwap":572},"2026-01-15",33300,{"date":723,"open":708,"high":578,"low":708,"close":724,"change":248,"percent_change":249,"volume":725,"transactions":9,"vwap":724},"2026-01-14",10.085,77000,{"date":727,"open":708,"high":708,"low":708,"close":708,"change":183,"percent_change":184,"volume":728,"transactions":9,"vwap":708},"2026-01-13",25500,{"date":730,"open":731,"high":731,"low":731,"close":731,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":731},"2026-01-12",10.07,{"date":733,"open":731,"high":731,"low":731,"close":731,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":731},"2026-01-09",{"date":735,"open":731,"high":731,"low":731,"close":731,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":731},"2026-01-08",{"date":737,"open":731,"high":731,"low":731,"close":731,"change":190,"percent_change":190,"volume":46,"transactions":9,"vwap":731},"2026-01-07",{"date":739,"open":731,"high":731,"low":731,"close":731,"change":183,"percent_change":184,"volume":740,"transactions":9,"vwap":731},"2026-01-06",81400,{"date":742,"open":743,"high":743,"low":743,"close":743,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":743},"2026-01-05",10.06,{"date":745,"open":743,"high":743,"low":743,"close":743,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":743},"2026-01-02",{"date":747,"open":743,"high":743,"low":748,"close":743,"change":190,"percent_change":190,"volume":749,"transactions":9,"vwap":743},"2025-12-31",10.059,23800,{"date":751,"open":752,"high":743,"low":752,"close":743,"change":183,"percent_change":184,"volume":523,"transactions":9,"vwap":743},"2025-12-30",10.05,{"date":754,"open":752,"high":752,"low":752,"close":752,"change":190,"percent_change":190,"volume":46,"transactions":9,"vwap":752},"2025-12-29",{"date":756,"open":752,"high":752,"low":752,"close":752,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":752},"2025-12-26",{"date":758,"open":759,"high":752,"low":759,"close":752,"change":190,"percent_change":190,"volume":584,"transactions":9,"vwap":752},"2025-12-24",10.045,{"date":761,"open":762,"high":752,"low":763,"close":752,"change":190,"percent_change":190,"volume":764,"transactions":9,"vwap":752},"2025-12-23",10.044,10.04,72700,{"date":766,"open":752,"high":752,"low":752,"close":752,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":752},"2025-12-22",{"date":768,"open":769,"high":769,"low":752,"close":752,"change":190,"percent_change":190,"volume":770,"transactions":9,"vwap":752},"2025-12-19",10.055,100600,{"date":772,"open":773,"high":773,"low":752,"close":752,"change":19,"percent_change":20,"volume":381,"transactions":9,"vwap":752},"2025-12-18",10.054,{"date":775,"open":752,"high":743,"low":752,"close":743,"change":190,"percent_change":190,"volume":776,"transactions":9,"vwap":743},"2025-12-17",14800,{"date":778,"open":743,"high":743,"low":743,"close":743,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":743},"2025-12-16",{"date":780,"open":743,"high":743,"low":743,"close":743,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":743},"2025-12-15",-0.007,-0.07,12500,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":579,"volume":441,"transactions":9,"vwap":786},"2025-12-12",10.067,-0.003,{"date":789,"open":731,"high":713,"low":731,"close":731,"change":579,"percent_change":580,"volume":616,"transactions":9,"vwap":731},"2025-12-11",{"date":791,"open":572,"high":572,"low":572,"close":572,"change":190,"percent_change":190,"volume":549,"transactions":9,"vwap":572},"2025-12-10",{"date":793,"open":572,"high":572,"low":572,"close":572,"change":190,"percent_change":190,"volume":794,"transactions":9,"vwap":572},"2025-12-09",31600,{"date":796,"open":572,"high":572,"low":572,"close":572,"change":190,"percent_change":190,"volume":797,"transactions":9,"vwap":572},"2025-12-08",24300,{"date":799,"open":572,"high":572,"low":572,"close":572,"change":183,"percent_change":184,"volume":549,"transactions":9,"vwap":572},"2025-12-05",{"date":801,"open":572,"high":572,"low":578,"close":578,"change":183,"percent_change":184,"volume":802,"transactions":9,"vwap":578},"2025-12-04",28700,{"date":804,"open":708,"high":708,"low":708,"close":708,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":708},"2025-12-03",{"date":806,"open":708,"high":708,"low":708,"close":708,"change":354,"percent_change":355,"volume":807,"transactions":9,"vwap":708},"2025-12-02",2800,{"date":809,"open":577,"high":577,"low":572,"close":572,"change":183,"percent_change":184,"volume":810,"transactions":9,"vwap":572},"2025-12-01",13200,{"date":812,"open":578,"high":578,"low":578,"close":578,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":578},"2025-11-28",{"date":814,"open":578,"high":578,"low":578,"close":578,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":578},"2025-11-26",{"date":816,"open":578,"high":578,"low":578,"close":578,"change":183,"percent_change":184,"volume":523,"transactions":9,"vwap":578},"2025-11-25",{"date":818,"open":708,"high":708,"low":708,"close":708,"change":190,"percent_change":190,"volume":376,"transactions":9,"vwap":708},"2025-11-24",{"date":820,"open":708,"high":708,"low":708,"close":708,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":708},"2025-11-21",{"date":822,"open":823,"high":823,"low":708,"close":708,"change":379,"percent_change":824,"volume":523,"transactions":9,"vwap":708},"2025-11-20",10.093,-0.4,{"date":826,"open":643,"high":643,"low":643,"close":643,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":643},"2025-11-19",{"date":828,"open":643,"high":643,"low":643,"close":643,"change":190,"percent_change":190,"volume":430,"transactions":9,"vwap":643},"2025-11-18",{"date":830,"open":643,"high":643,"low":643,"close":643,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":643},"2025-11-17",{"date":832,"open":643,"high":643,"low":643,"close":643,"change":190,"percent_change":190,"volume":833,"transactions":9,"vwap":643},"2025-11-14",1100,{"date":835,"open":643,"high":643,"low":643,"close":643,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":643},"2025-11-13",{"date":837,"open":643,"high":643,"low":643,"close":643,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":643},"2025-11-12",{"date":839,"open":643,"high":643,"low":643,"close":643,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":643},"2025-11-11",{"date":841,"open":643,"high":577,"low":643,"close":643,"change":183,"percent_change":184,"volume":842,"transactions":9,"vwap":643},"2025-11-10",153700,{"date":844,"open":548,"high":548,"low":548,"close":548,"change":190,"percent_change":190,"volume":845,"transactions":9,"vwap":548},"2025-11-07",16300,{"date":847,"open":548,"high":548,"low":548,"close":548,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":548},"2025-11-06",{"date":849,"open":708,"high":548,"low":708,"close":548,"change":379,"percent_change":380,"volume":850,"transactions":9,"vwap":548},"2025-11-05",16200,{"date":852,"open":752,"high":541,"low":752,"close":541,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":541},"2025-11-04",0.12,1.2,106600,{"date":857,"open":858,"high":858,"low":858,"close":858,"change":190,"percent_change":190,"volume":859,"transactions":9,"vwap":858},"2025-11-03",10.03,26400,{"date":861,"open":858,"high":858,"low":858,"close":858,"change":190,"percent_change":190,"volume":558,"transactions":9,"vwap":858},"2025-10-31",{"date":863,"open":858,"high":858,"low":858,"close":858,"change":347,"percent_change":348,"volume":864,"transactions":9,"vwap":858},"2025-10-30",100100,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":190,"percent_change":190,"volume":868,"transactions":9,"vwap":867},"2025-10-29",10.01,25100,{"date":870,"open":867,"high":867,"low":867,"close":867,"change":379,"percent_change":824,"volume":558,"transactions":9,"vwap":867},"2025-10-28",{"date":872,"open":752,"high":769,"low":752,"close":752,"change":19,"percent_change":20,"volume":873,"transactions":9,"vwap":752},"2025-10-27",17500,{"date":875,"open":876,"high":743,"low":877,"close":743,"change":365,"percent_change":878,"volume":879,"transactions":9,"vwap":743},"2025-10-24",10.026,10.02,0.3,94200,{"date":881,"open":858,"high":858,"low":858,"close":858,"change":206,"percent_change":207,"volume":530,"transactions":9,"vwap":858},"2025-10-23",{"date":883,"open":884,"high":884,"low":884,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2025-10-22",10.039,-0.011,-0.11,3200,{"date":889,"open":858,"high":752,"low":858,"close":752,"change":365,"percent_change":878,"volume":890,"transactions":9,"vwap":752},"2025-10-21",1300,{"date":892,"open":893,"high":858,"low":877,"close":877,"change":347,"percent_change":348,"volume":894,"transactions":9,"vwap":877},"2025-10-20",10.029,4400,{"date":896,"open":292,"high":292,"low":292,"close":292,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":292},"2025-10-17",{"date":898,"open":292,"high":292,"low":292,"close":292,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":292},"2025-10-16",{"date":900,"open":292,"high":292,"low":292,"close":292,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":292},"2025-10-15",{"date":902,"open":292,"high":292,"low":292,"close":292,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":292},"2025-10-14",{"date":904,"open":292,"high":292,"low":292,"close":292,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":292},"2025-10-13",{"date":906,"open":292,"high":292,"low":292,"close":292,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":292},"2025-10-10",{"date":908,"open":909,"high":292,"low":909,"close":292,"change":190,"percent_change":190,"volume":910,"transactions":9,"vwap":292},"2025-10-09",9.99,63200,{"date":912,"open":909,"high":292,"low":909,"close":292,"change":19,"percent_change":20,"volume":810,"transactions":9,"vwap":292},"2025-10-08",{"date":914,"open":292,"high":867,"low":25,"close":867,"change":183,"percent_change":184,"volume":915,"transactions":9,"vwap":867},"2025-10-07",11100,{"date":917,"open":292,"high":292,"low":292,"close":292,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":292},"2025-10-06",{"date":919,"open":292,"high":292,"low":292,"close":292,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":292},"2025-10-03",{"date":921,"open":909,"high":292,"low":909,"close":292,"change":183,"percent_change":184,"volume":922,"transactions":9,"vwap":292},"2025-10-02",88100,{"date":924,"open":909,"high":909,"low":909,"close":909,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":909},"2025-10-01",{"date":926,"open":909,"high":909,"low":909,"close":909,"change":190,"percent_change":190,"volume":558,"transactions":9,"vwap":909},"2025-09-30",{"date":928,"open":909,"high":909,"low":909,"close":909,"change":190,"percent_change":190,"volume":558,"transactions":9,"vwap":909},"2025-09-29",{"date":930,"open":909,"high":909,"low":909,"close":909,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":909},"2025-09-26",{"date":932,"open":909,"high":909,"low":909,"close":909,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":909},"2025-09-25",{"date":934,"open":909,"high":909,"low":909,"close":909,"change":190,"percent_change":190,"volume":558,"transactions":9,"vwap":909},"2025-09-24",{"date":936,"open":909,"high":909,"low":909,"close":909,"change":190,"percent_change":190,"volume":558,"transactions":9,"vwap":909},"2025-09-23",{"date":938,"open":25,"high":909,"low":25,"close":909,"change":183,"percent_change":184,"volume":833,"transactions":9,"vwap":909},"2025-09-22",{"date":940,"open":25,"high":25,"low":25,"close":25,"change":19,"percent_change":20,"volume":558,"transactions":9,"vwap":25},"2025-09-19",{"date":942,"open":909,"high":909,"low":909,"close":909,"change":183,"percent_change":184,"volume":172,"transactions":9,"vwap":909},"2025-09-18",{"date":944,"open":25,"high":25,"low":25,"close":25,"change":190,"percent_change":190,"volume":172,"transactions":9,"vwap":25},"2025-09-17",{"date":946,"open":947,"high":947,"low":25,"close":25,"change":579,"percent_change":580,"volume":948,"transactions":9,"vwap":25},"2025-09-16",9.985,4100,{"date":950,"open":867,"high":867,"low":867,"close":867,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":867},"2025-09-15",{"date":952,"open":867,"high":867,"low":867,"close":867,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":867},"2025-09-12",{"date":954,"open":867,"high":867,"low":867,"close":867,"change":365,"percent_change":878,"volume":955,"transactions":9,"vwap":867},"2025-09-11",4900,{"date":957,"open":25,"high":25,"low":25,"close":25,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":25},"2025-09-10",{"date":959,"open":25,"high":25,"low":25,"close":25,"change":354,"percent_change":355,"volume":411,"transactions":9,"vwap":25},"2025-09-09",{"date":961,"open":752,"high":752,"low":292,"close":292,"change":19,"percent_change":20,"volume":584,"transactions":9,"vwap":292},"2025-09-08",{"date":963,"open":867,"high":867,"low":867,"close":867,"change":190,"percent_change":190,"volume":964,"transactions":9,"vwap":867},"2025-09-05",200100,{"date":966,"open":752,"high":752,"low":867,"close":867,"change":190,"percent_change":190,"volume":664,"transactions":9,"vwap":867},"2025-09-04",{"date":968,"open":867,"high":867,"low":292,"close":867,"change":19,"percent_change":20,"volume":969,"transactions":9,"vwap":867},"2025-09-03",253200,{"date":971,"open":877,"high":877,"low":877,"close":877,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":877},"2025-09-02",{"date":973,"open":877,"high":877,"low":877,"close":877,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":877},"2025-08-29",{"date":975,"open":877,"high":877,"low":877,"close":877,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":877},"2025-08-28",{"date":977,"open":877,"high":877,"low":877,"close":877,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":877},"2025-08-27",{"date":979,"open":877,"high":877,"low":877,"close":877,"change":365,"percent_change":878,"volume":411,"transactions":9,"vwap":877},"2025-08-26",{"date":981,"open":909,"high":909,"low":909,"close":909,"change":190,"percent_change":190,"volume":982,"transactions":9,"vwap":909},"2025-08-25",425300,{"date":984,"open":877,"high":877,"low":909,"close":909,"change":354,"percent_change":355,"volume":985,"transactions":9,"vwap":909},"2025-08-22",13000,{"date":987,"open":988,"high":867,"low":988,"close":867,"change":365,"percent_change":878,"volume":989,"transactions":9,"vwap":867},"2025-08-21",9.971,106000,{"date":991,"open":992,"high":909,"low":174,"close":25,"change":347,"percent_change":348,"volume":993,"transactions":9,"vwap":25},"2025-08-20",9.96,467500,{"date":995,"open":174,"high":992,"low":174,"close":992,"change":183,"percent_change":184,"volume":996,"transactions":9,"vwap":992},"2025-08-19",16100,{"date":178,"open":992,"high":992,"low":174,"close":174,"change":19,"percent_change":20,"volume":998,"transactions":9,"vwap":174},13300]