[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FSHP":3,"homepage-market-summary":26,"stock-historical-FSHP":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FSHP","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},"Flag Ship Acquisition Corp. Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Flag Ship Acquisition Corp is a blank check company formed to effect a merger, share exchange, asset acquisition, stock purchase, reorganization, or similar business combination with one or more businesses.","2","New York, NY",false,{"close":16,"open":16,"high":16,"low":16,"prev_close":16,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},11.29,0,641,14,11.2902,12,10.57,5667.336108345622,50.3,502,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,38,45,52,59,66],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":35,"sparkline":58,"date":37},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":35,"sparkline":65,"date":37},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":37},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":37},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":37},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":37},"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":43,"page_size":171,"total_pages":43,"summary":172,"data":178},365,1000,{"period_high":21,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":16,"start_date":177,"end_date":5},10.27,6679,2437811.935511,9.93,"2025-03-05",[179,180,187,194,202,208,216,225,233,242,251,258,265,274,281,288,295,302,311,318,323,330,332,334,339,342,347,354,356,360,362,365,367,369,371,375,380,383,385,387,392,394,396,398,400,402,404,406,408,410,412,414,416,420,425,429,435,437,441,444,450,454,457,459,465,468,470,473,475,477,479,481,483,486,488,490,492,494,497,499,501,504,506,508,510,513,515,517,520,522,525,528,531,533,535,537,541,544,546,548,550,553,555,558,561,565,571,574,576,578,581,584,587,590,592,596,599,604,606,609,611,613,616,618,620,622,624,626,629,632,634,638,640,643,645,651,653,655,657,661,663,665,667,669,672,675,677,680,683,686,688,690,692,694,697,699,701,703,707,709,712,714,716,718,720,723,726,729,732,734,736,739,743,745,747,749,751,753,756,759,761,763,765,769,772,775,778,780,782,786,788,791,793,795,798,803,805,807,809,812,817,821,826,829,831,833,835,839,843,848,850,852,856,858,860,864,869,871,873,875,877,879,881,883,886,891,893,895,899,904,908,911,914,917,920,922,924,926,928,930,932,935,938,941,943,946,948,950,955,959,961,964,966,968,970,973,976,979,983,986,988,990,992,994,997,999,1001,1003,1005,1009,1012,1014,1016,1018,1020,1024,1027,1030,1032,1034,1036,1038,1040,1042,1044,1046,1048,1050,1052,1054,1056,1061,1063,1066,1068,1070,1072,1074,1076,1078,1082,1084,1087,1089,1091,1093,1095,1097,1099,1101,1103,1105,1107,1109,1111,1113,1118,1123,1126,1128,1130,1132,1134,1136,1138,1142,1145,1148,1151,1154,1156,1158,1160,1163,1165,1167,1171,1177,1180,1182,1184,1186,1189,1191,1194,1197,1199,1203,1207,1209,1211,1215,1217,1219,1221,1223,1226,1228,1231,1234,1237,1239,1241,1244,1246],{"date":5,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":181,"open":182,"high":183,"low":182,"close":16,"change":17,"percent_change":17,"volume":184,"transactions":185,"vwap":186},"2026-09-29",11.25,11.3,22343,24,11.2994,{"date":188,"open":16,"high":16,"low":182,"close":16,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-28",0.01,0.09,2140,23,11.277,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-23",11.28,-0.025,-0.22,228,19,11.2839,{"date":203,"open":182,"high":204,"low":182,"close":204,"change":17,"percent_change":17,"volume":205,"transactions":206,"vwap":207},"2026-09-16",11.305,1235.909829,45,11.3218,{"date":209,"open":210,"high":204,"low":182,"close":204,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-15",11.2632,-0.24,-2.08,7059,76,11.2696,{"date":217,"open":218,"high":219,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-11",11.23,11.545,0.175,1.54,519,18,11.3825,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-10",11.37,0.085,0.75,219,21,11.3645,{"date":234,"open":235,"high":236,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-08",11.1901,11.285,-0.095,-0.83,478,16,11.2127,{"date":243,"open":196,"high":244,"low":182,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-04",11.41,11.38,-0.16,-1.39,4101,72,11.3265,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":17,"percent_change":17,"volume":255,"transactions":256,"vwap":257},"2026-09-03",11.18,11.54,666,29,11.2495,{"date":259,"open":254,"high":254,"low":254,"close":254,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-31",0.3,2.67,785,36,11.2464,{"date":266,"open":267,"high":268,"low":253,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":206,"vwap":273},"2026-08-28",11.2,11.3102,11.24,-0.045,-0.4,1490,11.1923,{"date":275,"open":253,"high":236,"low":253,"close":236,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-27",0.035,0.31,626,13,11.2218,{"date":282,"open":283,"high":283,"low":182,"close":182,"change":284,"percent_change":285,"volume":286,"transactions":223,"vwap":287},"2026-08-26",11.86,0.05,0.45,881,11.4182,{"date":289,"open":253,"high":290,"low":253,"close":267,"change":291,"percent_change":292,"volume":293,"transactions":256,"vwap":294},"2026-08-25",11.220882,0.02,0.18,3221,11.1919,{"date":296,"open":253,"high":297,"low":253,"close":253,"change":246,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-24",11.75,-1.41,10639,124,11.2239,{"date":303,"open":304,"high":21,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-21",11.17,11.34,0.14,1.25,31886,305,11.2807,{"date":312,"open":267,"high":267,"low":267,"close":267,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-19",-0.03,-0.27,130.025682,9,11.2179,{"date":319,"open":218,"high":218,"low":218,"close":218,"change":320,"percent_change":124,"volume":321,"transactions":322,"vwap":218},"2026-08-17",0.045,85011,8,{"date":324,"open":325,"high":325,"low":325,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":322,"vwap":329},"2026-07-21",11.185,0.005,0.04,120,11.1876,{"date":331,"open":253,"high":253,"low":253,"close":253,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":253},"2026-07-17",{"date":333,"open":253,"high":253,"low":253,"close":253,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":253},"2026-07-16",{"date":335,"open":253,"high":253,"low":253,"close":253,"change":336,"percent_change":337,"volume":338,"transactions":9,"vwap":253},"2026-07-15",-0.14,-1.24,100,{"date":340,"open":341,"high":341,"low":341,"close":341,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":341},"2026-07-14",11.32,{"date":343,"open":341,"high":341,"low":341,"close":341,"change":344,"percent_change":345,"volume":346,"transactions":9,"vwap":341},"2026-07-13",-0.12,-1.05,300,{"date":348,"open":349,"high":350,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":9,"vwap":350},"2026-07-10",11.22,11.44,0.24,2.14,400,{"date":355,"open":267,"high":267,"low":267,"close":267,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":267},"2026-07-09",{"date":357,"open":267,"high":267,"low":267,"close":267,"change":358,"percent_change":359,"volume":338,"transactions":9,"vwap":267},"2026-07-08",-0.02,-0.18,{"date":361,"open":349,"high":349,"low":349,"close":349,"change":189,"percent_change":190,"volume":338,"transactions":9,"vwap":349},"2026-07-07",{"date":363,"open":364,"high":364,"low":364,"close":364,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":364},"2026-07-06",11.21,{"date":366,"open":364,"high":364,"low":364,"close":364,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":364},"2026-07-02",{"date":368,"open":364,"high":364,"low":364,"close":364,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":364},"2026-07-01",{"date":370,"open":364,"high":364,"low":364,"close":364,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":364},"2026-06-30",{"date":372,"open":364,"high":364,"low":364,"close":364,"change":373,"percent_change":374,"volume":338,"transactions":9,"vwap":364},"2026-06-29",0.15,1.36,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":378,"percent_change":379,"volume":338,"transactions":9,"vwap":377},"2026-06-26",11.06,0.03,0.27,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":382},"2026-06-25",11.03,{"date":384,"open":382,"high":382,"low":382,"close":382,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":382},"2026-06-24",{"date":386,"open":382,"high":382,"low":382,"close":382,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":382},"2026-06-23",{"date":388,"open":389,"high":253,"low":390,"close":382,"change":189,"percent_change":190,"volume":391,"transactions":9,"vwap":382},"2026-06-22",11.021,11.02,4900,{"date":393,"open":390,"high":390,"low":390,"close":390,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":390},"2026-06-18",{"date":395,"open":390,"high":390,"low":390,"close":390,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":390},"2026-06-17",{"date":397,"open":390,"high":390,"low":390,"close":390,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":390},"2026-06-16",{"date":399,"open":390,"high":390,"low":390,"close":390,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":390},"2026-06-15",{"date":401,"open":390,"high":390,"low":390,"close":390,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":390},"2026-06-12",{"date":403,"open":390,"high":390,"low":390,"close":390,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":390},"2026-06-11",{"date":405,"open":390,"high":390,"low":390,"close":390,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":390},"2026-06-10",{"date":407,"open":390,"high":390,"low":390,"close":390,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":390},"2026-06-09",{"date":409,"open":390,"high":390,"low":390,"close":390,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":390},"2026-06-08",{"date":411,"open":390,"high":390,"low":390,"close":390,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":390},"2026-06-05",{"date":413,"open":390,"high":390,"low":390,"close":390,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":390},"2026-06-04",{"date":415,"open":390,"high":390,"low":390,"close":390,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":390},"2026-06-03",{"date":417,"open":390,"high":418,"low":390,"close":390,"change":189,"percent_change":190,"volume":419,"transactions":9,"vwap":390},"2026-06-02",11.04,1400,{"date":421,"open":382,"high":382,"low":422,"close":422,"change":327,"percent_change":423,"volume":424,"transactions":9,"vwap":422},"2026-06-01",11.01,0.36,5300,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":17,"percent_change":17,"volume":428,"transactions":9,"vwap":427},"2026-05-29",10.97,1500,{"date":430,"open":431,"high":431,"low":427,"close":427,"change":432,"percent_change":433,"volume":434,"transactions":9,"vwap":427},"2026-05-28",11.035,-0.05,-0.45,721700,{"date":436,"open":390,"high":390,"low":390,"close":390,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":390},"2026-05-27",{"date":438,"open":439,"high":390,"low":439,"close":390,"change":17,"percent_change":17,"volume":440,"transactions":9,"vwap":390},"2026-05-26",10.98,1200,{"date":442,"open":390,"high":390,"low":390,"close":390,"change":327,"percent_change":423,"volume":443,"transactions":9,"vwap":390},"2026-05-22",50000,{"date":445,"open":21,"high":21,"low":446,"close":439,"change":447,"percent_change":448,"volume":449,"transactions":9,"vwap":439},"2026-05-21",10.9,-0.21,-1.88,6000,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":327,"percent_change":423,"volume":453,"transactions":9,"vwap":452},"2026-05-20",11.19,700,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":456},"2026-05-19",11.15,{"date":458,"open":456,"high":456,"low":456,"close":456,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":456},"2026-05-18",{"date":460,"open":461,"high":456,"low":461,"close":456,"change":462,"percent_change":463,"volume":464,"transactions":9,"vwap":456},"2026-05-15",11.09,0.17,1.55,1600,{"date":466,"open":439,"high":439,"low":439,"close":439,"change":17,"percent_change":17,"volume":467,"transactions":9,"vwap":439},"2026-05-14",1100,{"date":469,"open":439,"high":439,"low":439,"close":439,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":439},"2026-05-13",{"date":471,"open":439,"high":439,"low":439,"close":439,"change":189,"percent_change":190,"volume":472,"transactions":9,"vwap":439},"2026-05-12",200,{"date":474,"open":427,"high":427,"low":427,"close":427,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":427},"2026-05-11",{"date":476,"open":427,"high":427,"low":427,"close":427,"change":17,"percent_change":17,"volume":43,"transactions":9,"vwap":427},"2026-05-08",{"date":478,"open":427,"high":427,"low":427,"close":427,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":427},"2026-05-07",{"date":480,"open":427,"high":427,"low":427,"close":427,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":427},"2026-05-06",{"date":482,"open":427,"high":427,"low":427,"close":427,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":427},"2026-05-05",{"date":484,"open":485,"high":427,"low":485,"close":427,"change":17,"percent_change":17,"volume":346,"transactions":9,"vwap":427},"2026-05-04",10.93,{"date":487,"open":427,"high":427,"low":427,"close":427,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":427},"2026-05-01",{"date":489,"open":427,"high":427,"low":427,"close":427,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":427},"2026-04-30",{"date":491,"open":427,"high":427,"low":427,"close":427,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":427},"2026-04-29",{"date":493,"open":427,"high":427,"low":427,"close":427,"change":17,"percent_change":17,"volume":346,"transactions":9,"vwap":427},"2026-04-28",{"date":495,"open":496,"high":439,"low":496,"close":427,"change":189,"percent_change":190,"volume":453,"transactions":9,"vwap":427},"2026-04-27",10.96,{"date":498,"open":496,"high":496,"low":496,"close":496,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":496},"2026-04-24",{"date":500,"open":496,"high":496,"low":496,"close":496,"change":17,"percent_change":17,"volume":472,"transactions":9,"vwap":496},"2026-04-23",{"date":502,"open":496,"high":496,"low":496,"close":496,"change":17,"percent_change":17,"volume":503,"transactions":9,"vwap":496},"2026-04-22",4700,{"date":505,"open":496,"high":496,"low":496,"close":496,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":496},"2026-04-21",{"date":507,"open":496,"high":496,"low":496,"close":496,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":496},"2026-04-20",{"date":509,"open":496,"high":496,"low":496,"close":496,"change":189,"percent_change":190,"volume":353,"transactions":9,"vwap":496},"2026-04-17",{"date":511,"open":512,"high":512,"low":512,"close":512,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":512},"2026-04-16",10.95,{"date":514,"open":512,"high":512,"low":512,"close":512,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":512},"2026-04-15",{"date":516,"open":512,"high":512,"low":512,"close":512,"change":17,"percent_change":17,"volume":353,"transactions":9,"vwap":512},"2026-04-14",{"date":518,"open":512,"high":512,"low":512,"close":512,"change":17,"percent_change":17,"volume":519,"transactions":9,"vwap":512},"2026-04-13",600,{"date":521,"open":512,"high":512,"low":512,"close":512,"change":17,"percent_change":17,"volume":519,"transactions":9,"vwap":512},"2026-04-10",{"date":523,"open":512,"high":512,"low":512,"close":512,"change":189,"percent_change":190,"volume":524,"transactions":9,"vwap":512},"2026-04-09",800,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":527},"2026-04-08",10.94,{"date":529,"open":527,"high":527,"low":527,"close":527,"change":17,"percent_change":17,"volume":530,"transactions":9,"vwap":527},"2026-04-07",66,{"date":532,"open":527,"high":527,"low":527,"close":527,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":527},"2026-04-06",{"date":534,"open":527,"high":527,"low":527,"close":527,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":527},"2026-04-02",{"date":536,"open":527,"high":527,"low":527,"close":527,"change":189,"percent_change":190,"volume":353,"transactions":9,"vwap":527},"2026-04-01",{"date":538,"open":485,"high":485,"low":485,"close":485,"change":109,"percent_change":539,"volume":540,"transactions":9,"vwap":485},"2026-03-31",-0.09,5000,{"date":542,"open":527,"high":527,"low":527,"close":527,"change":189,"percent_change":190,"volume":543,"transactions":9,"vwap":527},"2026-03-30",3800,{"date":545,"open":485,"high":485,"low":485,"close":485,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":485},"2026-03-27",{"date":547,"open":485,"high":485,"low":485,"close":485,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":485},"2026-03-26",{"date":549,"open":485,"high":485,"low":485,"close":485,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":485},"2026-03-25",{"date":551,"open":485,"high":485,"low":485,"close":485,"change":17,"percent_change":17,"volume":552,"transactions":9,"vwap":485},"2026-03-24",1700,{"date":554,"open":485,"high":485,"low":485,"close":485,"change":17,"percent_change":17,"volume":472,"transactions":9,"vwap":485},"2026-03-23",{"date":556,"open":485,"high":485,"low":485,"close":485,"change":189,"percent_change":190,"volume":557,"transactions":9,"vwap":485},"2026-03-20",2900,{"date":559,"open":560,"high":560,"low":560,"close":560,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":560},"2026-03-19",10.92,{"date":562,"open":560,"high":560,"low":560,"close":560,"change":104,"percent_change":563,"volume":564,"transactions":9,"vwap":560},"2026-03-18",0.55,6300,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":313,"percent_change":569,"volume":570,"transactions":9,"vwap":568},"2026-03-17",10.91,10.86,-0.28,2100,{"date":572,"open":573,"high":573,"low":573,"close":573,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":573},"2026-03-16",10.89,{"date":575,"open":573,"high":573,"low":573,"close":573,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":573},"2026-03-13",{"date":577,"open":573,"high":573,"low":573,"close":573,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":573},"2026-03-12",{"date":579,"open":567,"high":567,"low":573,"close":573,"change":17,"percent_change":17,"volume":580,"transactions":9,"vwap":573},"2026-03-11",10300,{"date":582,"open":573,"high":573,"low":573,"close":573,"change":109,"percent_change":539,"volume":583,"transactions":9,"vwap":573},"2026-03-10",2400,{"date":585,"open":446,"high":446,"low":446,"close":446,"change":104,"percent_change":563,"volume":586,"transactions":9,"vwap":446},"2026-03-09",2600,{"date":588,"open":589,"high":589,"low":589,"close":589,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":589},"2026-03-06",10.84,{"date":591,"open":589,"high":589,"low":589,"close":589,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":589},"2026-03-05",{"date":593,"open":594,"high":568,"low":589,"close":589,"change":189,"percent_change":190,"volume":595,"transactions":9,"vwap":589},"2026-03-04",10.85,5500,{"date":597,"open":598,"high":598,"low":598,"close":598,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":598},"2026-03-03",10.83,{"date":600,"open":601,"high":598,"low":602,"close":598,"change":17,"percent_change":17,"volume":603,"transactions":9,"vwap":598},"2026-03-02",10.82,10.79,54900,{"date":605,"open":598,"high":598,"low":598,"close":598,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":598},"2026-02-27",{"date":607,"open":598,"high":598,"low":598,"close":598,"change":189,"percent_change":190,"volume":608,"transactions":9,"vwap":598},"2026-02-26",30000,{"date":610,"open":601,"high":601,"low":601,"close":601,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":601},"2026-02-25",{"date":612,"open":601,"high":601,"low":601,"close":601,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":601},"2026-02-24",{"date":614,"open":589,"high":589,"low":601,"close":601,"change":313,"percent_change":569,"volume":615,"transactions":9,"vwap":601},"2026-02-23",9000,{"date":617,"open":594,"high":594,"low":594,"close":594,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":594},"2026-02-20",{"date":619,"open":598,"high":594,"low":598,"close":594,"change":17,"percent_change":17,"volume":464,"transactions":9,"vwap":594},"2026-02-19",{"date":621,"open":594,"high":594,"low":594,"close":594,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":594},"2026-02-18",{"date":623,"open":594,"high":594,"low":594,"close":594,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":594},"2026-02-17",{"date":625,"open":594,"high":594,"low":594,"close":594,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":594},"2026-02-13",{"date":627,"open":594,"high":594,"low":594,"close":594,"change":284,"percent_change":628,"volume":472,"transactions":9,"vwap":594},"2026-02-12",0.46,{"date":630,"open":601,"high":601,"low":631,"close":631,"change":358,"percent_change":359,"volume":419,"transactions":9,"vwap":631},"2026-02-11",10.8,{"date":633,"open":601,"high":601,"low":601,"close":601,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":601},"2026-02-10",{"date":635,"open":601,"high":601,"low":601,"close":601,"change":636,"percent_change":637,"volume":552,"transactions":9,"vwap":601},"2026-02-09",-0.08,-0.73,{"date":639,"open":446,"high":446,"low":446,"close":446,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":446},"2026-02-06",{"date":641,"open":601,"high":446,"low":601,"close":446,"change":642,"percent_change":156,"volume":543,"transactions":9,"vwap":446},"2026-02-05",0.08,{"date":644,"open":601,"high":601,"low":601,"close":601,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":601},"2026-02-04",{"date":646,"open":601,"high":601,"low":647,"close":601,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":601},"2026-02-03",10.78,-0.07,-0.64,900,{"date":652,"open":573,"high":573,"low":573,"close":573,"change":17,"percent_change":17,"volume":583,"transactions":9,"vwap":573},"2026-02-02",{"date":654,"open":573,"high":573,"low":573,"close":573,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":573},"2026-01-30",{"date":656,"open":573,"high":573,"low":573,"close":573,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":573},"2026-01-29",{"date":658,"open":573,"high":573,"low":573,"close":573,"change":659,"percent_change":660,"volume":171,"transactions":9,"vwap":573},"2026-01-28",0.1,0.93,{"date":662,"open":602,"high":602,"low":602,"close":602,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":602},"2026-01-27",{"date":664,"open":602,"high":602,"low":602,"close":602,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":602},"2026-01-26",{"date":666,"open":602,"high":602,"low":602,"close":602,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":602},"2026-01-23",{"date":668,"open":602,"high":602,"low":602,"close":602,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":602},"2026-01-22",{"date":670,"open":602,"high":602,"low":602,"close":602,"change":636,"percent_change":671,"volume":353,"transactions":9,"vwap":602},"2026-01-21",-0.74,{"date":673,"open":674,"high":674,"low":674,"close":674,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":674},"2026-01-20",10.87,{"date":676,"open":674,"high":674,"low":674,"close":674,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":674},"2026-01-16",{"date":678,"open":631,"high":674,"low":647,"close":674,"change":659,"percent_change":660,"volume":679,"transactions":9,"vwap":674},"2026-01-15",14900,{"date":681,"open":602,"high":602,"low":682,"close":682,"change":189,"percent_change":190,"volume":472,"transactions":9,"vwap":682},"2026-01-14",10.77,{"date":684,"open":685,"high":685,"low":685,"close":685,"change":17,"percent_change":17,"volume":43,"transactions":9,"vwap":685},"2026-01-13",10.76,{"date":687,"open":685,"high":685,"low":685,"close":685,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":685},"2026-01-12",{"date":689,"open":685,"high":685,"low":685,"close":685,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":685},"2026-01-09",{"date":691,"open":685,"high":685,"low":685,"close":685,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":685},"2026-01-08",{"date":693,"open":685,"high":685,"low":685,"close":685,"change":189,"percent_change":190,"volume":338,"transactions":9,"vwap":685},"2026-01-07",{"date":695,"open":696,"high":696,"low":696,"close":696,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":696},"2026-01-06",10.75,{"date":698,"open":696,"high":696,"low":696,"close":696,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":696},"2026-01-05",{"date":700,"open":696,"high":696,"low":696,"close":696,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":696},"2026-01-02",{"date":702,"open":696,"high":696,"low":696,"close":696,"change":189,"percent_change":190,"volume":338,"transactions":9,"vwap":696},"2025-12-31",{"date":704,"open":705,"high":706,"low":705,"close":706,"change":189,"percent_change":190,"volume":346,"transactions":9,"vwap":706},"2025-12-30",10.73,10.74,{"date":708,"open":705,"high":705,"low":705,"close":705,"change":17,"percent_change":17,"volume":472,"transactions":9,"vwap":705},"2025-12-29",{"date":710,"open":705,"high":705,"low":705,"close":705,"change":358,"percent_change":711,"volume":338,"transactions":9,"vwap":705},"2025-12-26",-0.19,{"date":713,"open":696,"high":696,"low":696,"close":696,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":696},"2025-12-24",{"date":715,"open":696,"high":696,"low":696,"close":696,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":696},"2025-12-23",{"date":717,"open":696,"high":696,"low":696,"close":696,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":696},"2025-12-22",{"date":719,"open":696,"high":696,"low":696,"close":696,"change":17,"percent_change":17,"volume":570,"transactions":9,"vwap":696},"2025-12-19",{"date":721,"open":696,"high":696,"low":696,"close":696,"change":432,"percent_change":722,"volume":338,"transactions":9,"vwap":696},"2025-12-18",-0.46,{"date":724,"open":631,"high":631,"low":631,"close":631,"change":190,"percent_change":725,"volume":171,"transactions":9,"vwap":631},"2025-12-17",0.84,{"date":727,"open":728,"high":728,"low":728,"close":728,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":728},"2025-12-16",10.71,{"date":730,"open":685,"high":685,"low":728,"close":728,"change":648,"percent_change":731,"volume":419,"transactions":9,"vwap":728},"2025-12-15",-0.65,{"date":733,"open":647,"high":647,"low":647,"close":647,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":647},"2025-12-12",{"date":735,"open":647,"high":647,"low":647,"close":647,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":647},"2025-12-11",{"date":737,"open":682,"high":647,"low":728,"close":647,"change":642,"percent_change":229,"volume":738,"transactions":9,"vwap":647},"2025-12-10",1300,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":17,"percent_change":17,"volume":742,"transactions":9,"vwap":741},"2025-12-09",10.7,225,{"date":744,"open":741,"high":741,"low":741,"close":741,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":741},"2025-12-08",{"date":746,"open":741,"high":741,"low":741,"close":741,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":741},"2025-12-05",{"date":748,"open":741,"high":741,"low":741,"close":741,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":741},"2025-12-04",{"date":750,"open":741,"high":741,"low":741,"close":741,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":741},"2025-12-03",{"date":752,"open":741,"high":741,"low":741,"close":741,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":741},"2025-12-02",{"date":754,"open":741,"high":741,"low":741,"close":741,"change":378,"percent_change":755,"volume":524,"transactions":9,"vwap":741},"2025-12-01",0.28,{"date":757,"open":758,"high":758,"low":758,"close":758,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":758},"2025-11-28",10.67,{"date":760,"open":758,"high":758,"low":758,"close":758,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":758},"2025-11-26",{"date":762,"open":758,"high":758,"low":758,"close":758,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":758},"2025-11-25",{"date":764,"open":758,"high":758,"low":758,"close":758,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":758},"2025-11-24",{"date":766,"open":767,"high":767,"low":758,"close":758,"change":109,"percent_change":539,"volume":768,"transactions":9,"vwap":758},"2025-11-21",10.68,1800,{"date":770,"open":767,"high":767,"low":767,"close":767,"change":189,"percent_change":190,"volume":771,"transactions":9,"vwap":767},"2025-11-20",1900,{"date":773,"open":758,"high":758,"low":758,"close":758,"change":189,"percent_change":190,"volume":774,"transactions":9,"vwap":758},"2025-11-19",500,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":777},"2025-11-18",10.66,{"date":779,"open":777,"high":777,"low":777,"close":777,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":777},"2025-11-17",{"date":781,"open":777,"high":777,"low":777,"close":777,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":777},"2025-11-14",{"date":783,"open":784,"high":784,"low":777,"close":777,"change":636,"percent_change":671,"volume":785,"transactions":9,"vwap":777},"2025-11-13",10.72,2700,{"date":787,"open":706,"high":706,"low":706,"close":706,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":706},"2025-11-12",{"date":789,"open":706,"high":706,"low":706,"close":706,"change":291,"percent_change":790,"volume":519,"transactions":9,"vwap":706},"2025-11-11",0.19,{"date":792,"open":706,"high":706,"low":784,"close":784,"change":17,"percent_change":17,"volume":650,"transactions":9,"vwap":784},"2025-11-10",{"date":794,"open":784,"high":784,"low":784,"close":784,"change":17,"percent_change":17,"volume":472,"transactions":9,"vwap":784},"2025-11-07",{"date":796,"open":601,"high":797,"low":784,"close":784,"change":539,"percent_change":238,"volume":738,"transactions":9,"vwap":784},"2025-11-06",10.855,{"date":799,"open":800,"high":496,"low":728,"close":801,"change":659,"percent_change":660,"volume":802,"transactions":9,"vwap":801},"2025-11-05",10.883,10.81,13300,{"date":804,"open":728,"high":728,"low":728,"close":728,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":728},"2025-11-04",{"date":806,"open":728,"high":728,"low":728,"close":728,"change":378,"percent_change":755,"volume":467,"transactions":9,"vwap":728},"2025-11-03",{"date":808,"open":767,"high":767,"low":767,"close":767,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":767},"2025-10-31",{"date":810,"open":767,"high":767,"low":767,"close":767,"change":327,"percent_change":144,"volume":811,"transactions":9,"vwap":767},"2025-10-30",2000,{"date":813,"open":728,"high":705,"low":814,"close":814,"change":539,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2025-10-29",10.64,-0.84,10500,{"date":818,"open":777,"high":598,"low":814,"close":705,"change":819,"percent_change":114,"volume":820,"transactions":9,"vwap":705},"2025-10-28",0.12,10900,{"date":822,"open":823,"high":823,"low":823,"close":823,"change":824,"percent_change":825,"volume":353,"transactions":9,"vwap":823},"2025-10-27",10.61,-0.04,-0.38,{"date":827,"open":828,"high":828,"low":828,"close":828,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":828},"2025-10-24",10.65,{"date":830,"open":828,"high":828,"low":828,"close":828,"change":327,"percent_change":144,"volume":353,"transactions":9,"vwap":828},"2025-10-23",{"date":832,"open":823,"high":823,"low":823,"close":823,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":823},"2025-10-22",{"date":834,"open":823,"high":823,"low":823,"close":823,"change":189,"percent_change":190,"volume":519,"transactions":9,"vwap":823},"2025-10-21",{"date":836,"open":837,"high":837,"low":837,"close":837,"change":432,"percent_change":838,"volume":472,"transactions":9,"vwap":837},"2025-10-20",10.6,-0.47,{"date":840,"open":828,"high":828,"low":828,"close":828,"change":284,"percent_change":841,"volume":842,"transactions":9,"vwap":828},"2025-10-17",0.47,4400,{"date":844,"open":837,"high":837,"low":837,"close":837,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":837},"2025-10-16",-0.06,-0.56,5100,{"date":849,"open":777,"high":777,"low":777,"close":777,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":777},"2025-10-15",{"date":851,"open":777,"high":777,"low":777,"close":777,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":777},"2025-10-14",{"date":853,"open":801,"high":801,"low":828,"close":777,"change":104,"percent_change":854,"volume":855,"transactions":9,"vwap":777},"2025-10-13",0.57,2300,{"date":857,"open":837,"high":837,"low":837,"close":837,"change":17,"percent_change":17,"volume":570,"transactions":9,"vwap":837},"2025-10-10",{"date":859,"open":837,"high":837,"low":837,"close":837,"change":17,"percent_change":17,"volume":811,"transactions":9,"vwap":837},"2025-10-09",{"date":861,"open":862,"high":837,"low":862,"close":837,"change":291,"percent_change":790,"volume":863,"transactions":9,"vwap":837},"2025-10-08",10.59,3600,{"date":865,"open":862,"high":862,"low":22,"close":866,"change":648,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2025-10-07",10.58,-0.66,7400,{"date":870,"open":828,"high":828,"low":828,"close":828,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":828},"2025-10-06",{"date":872,"open":828,"high":828,"low":828,"close":828,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":828},"2025-10-03",{"date":874,"open":828,"high":828,"low":828,"close":828,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":828},"2025-10-02",{"date":876,"open":828,"high":828,"low":828,"close":828,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":828},"2025-10-01",{"date":878,"open":828,"high":828,"low":828,"close":828,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":828},"2025-09-30",{"date":880,"open":828,"high":828,"low":828,"close":828,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":828},"2025-09-29",{"date":882,"open":828,"high":828,"low":828,"close":828,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":828},"2025-09-26",{"date":884,"open":828,"high":828,"low":828,"close":828,"change":885,"percent_change":134,"volume":519,"transactions":9,"vwap":828},"2025-09-25",0.07,{"date":887,"open":888,"high":828,"low":888,"close":866,"change":636,"percent_change":889,"volume":890,"transactions":9,"vwap":866},"2025-09-24",10.571,-0.75,5200,{"date":892,"open":777,"high":777,"low":777,"close":777,"change":17,"percent_change":17,"volume":467,"transactions":9,"vwap":777},"2025-09-23",{"date":894,"open":777,"high":777,"low":777,"close":777,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":777},"2025-09-22",{"date":896,"open":828,"high":777,"low":828,"close":777,"change":897,"percent_change":898,"volume":570,"transactions":9,"vwap":777},"2025-09-19",0.11,1.04,{"date":900,"open":901,"high":902,"low":901,"close":902,"change":189,"percent_change":190,"volume":903,"transactions":9,"vwap":902},"2025-09-18",10.53,10.55,7100,{"date":905,"open":902,"high":902,"low":906,"close":906,"change":17,"percent_change":17,"volume":907,"transactions":9,"vwap":906},"2025-09-17",10.54,30900,{"date":909,"open":906,"high":906,"low":906,"close":906,"change":17,"percent_change":17,"volume":910,"transactions":9,"vwap":906},"2025-09-16",32100,{"date":912,"open":902,"high":902,"low":913,"close":906,"change":17,"percent_change":17,"volume":391,"transactions":9,"vwap":906},"2025-09-15",10.535,{"date":915,"open":916,"high":916,"low":906,"close":906,"change":358,"percent_change":711,"volume":353,"transactions":9,"vwap":906},"2025-09-12",10.541,{"date":918,"open":919,"high":919,"low":919,"close":919,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":919},"2025-09-11",10.56,{"date":921,"open":919,"high":919,"low":919,"close":919,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":919},"2025-09-10",{"date":923,"open":919,"high":919,"low":919,"close":919,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":919},"2025-09-09",{"date":925,"open":919,"high":919,"low":919,"close":919,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":919},"2025-09-08",{"date":927,"open":919,"high":919,"low":919,"close":919,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":919},"2025-09-05",{"date":929,"open":919,"high":919,"low":919,"close":919,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":919},"2025-09-04",{"date":931,"open":919,"high":919,"low":919,"close":919,"change":17,"percent_change":17,"volume":338,"transactions":9,"vwap":919},"2025-09-03",{"date":933,"open":919,"high":919,"low":906,"close":919,"change":17,"percent_change":17,"volume":934,"transactions":9,"vwap":919},"2025-09-02",57300,{"date":936,"open":902,"high":22,"low":906,"close":919,"change":104,"percent_change":854,"volume":937,"transactions":9,"vwap":919},"2025-08-29",165600,{"date":939,"open":940,"high":940,"low":940,"close":940,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":940},"2025-08-28",10.5,{"date":942,"open":940,"high":940,"low":940,"close":940,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":940},"2025-08-27",{"date":944,"open":940,"high":940,"low":940,"close":940,"change":17,"percent_change":17,"volume":945,"transactions":9,"vwap":940},"2025-08-26",8300,{"date":947,"open":940,"high":940,"low":940,"close":940,"change":17,"percent_change":17,"volume":338,"transactions":9,"vwap":940},"2025-08-25",{"date":949,"open":940,"high":940,"low":940,"close":940,"change":17,"percent_change":17,"volume":346,"transactions":9,"vwap":940},"2025-08-22",{"date":951,"open":952,"high":952,"low":940,"close":940,"change":109,"percent_change":953,"volume":954,"transactions":9,"vwap":940},"2025-08-21",10.51,-0.1,11600,{"date":956,"open":957,"high":957,"low":952,"close":952,"change":17,"percent_change":17,"volume":958,"transactions":9,"vwap":952},"2025-08-20",10.52,13400,{"date":960,"open":952,"high":952,"low":952,"close":952,"change":17,"percent_change":17,"volume":338,"transactions":9,"vwap":952},"2025-08-19",{"date":962,"open":957,"high":957,"low":952,"close":952,"change":189,"percent_change":659,"volume":963,"transactions":9,"vwap":952},"2025-08-18",27100,{"date":965,"open":940,"high":940,"low":940,"close":940,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":940},"2025-08-15",{"date":967,"open":940,"high":940,"low":940,"close":940,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":940},"2025-08-14",{"date":969,"open":940,"high":940,"low":940,"close":940,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":940},"2025-08-13",{"date":971,"open":940,"high":940,"low":940,"close":940,"change":17,"percent_change":17,"volume":972,"transactions":9,"vwap":940},"2025-08-12",25200,{"date":974,"open":940,"high":940,"low":940,"close":940,"change":189,"percent_change":659,"volume":975,"transactions":9,"vwap":940},"2025-08-11",3000,{"date":977,"open":978,"high":978,"low":978,"close":978,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":978},"2025-08-08",10.49,{"date":980,"open":978,"high":981,"low":978,"close":978,"change":17,"percent_change":17,"volume":982,"transactions":9,"vwap":978},"2025-08-07",10.491,95200,{"date":984,"open":978,"high":978,"low":978,"close":978,"change":17,"percent_change":17,"volume":985,"transactions":9,"vwap":978},"2025-08-06",76500,{"date":987,"open":978,"high":978,"low":978,"close":978,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":978},"2025-08-05",{"date":989,"open":978,"high":978,"low":978,"close":978,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":978},"2025-08-04",{"date":991,"open":978,"high":978,"low":978,"close":978,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":978},"2025-08-01",{"date":993,"open":978,"high":978,"low":978,"close":978,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":978},"2025-07-31",{"date":995,"open":996,"high":978,"low":996,"close":978,"change":17,"percent_change":17,"volume":774,"transactions":9,"vwap":978},"2025-07-30",10.48,{"date":998,"open":978,"high":978,"low":978,"close":978,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":978},"2025-07-29",{"date":1000,"open":978,"high":978,"low":978,"close":978,"change":189,"percent_change":659,"volume":346,"transactions":9,"vwap":978},"2025-07-28",{"date":1002,"open":996,"high":996,"low":996,"close":996,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":996},"2025-07-25",{"date":1004,"open":996,"high":996,"low":996,"close":996,"change":17,"percent_change":17,"volume":768,"transactions":9,"vwap":996},"2025-07-24",{"date":1006,"open":1007,"high":996,"low":1007,"close":996,"change":291,"percent_change":790,"volume":1008,"transactions":9,"vwap":996},"2025-07-23",10.47,41600,{"date":1010,"open":1011,"high":1011,"low":1011,"close":1011,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1011},"2025-07-22",10.46,{"date":1013,"open":1011,"high":1011,"low":1011,"close":1011,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1011},"2025-07-21",{"date":1015,"open":1011,"high":1011,"low":1011,"close":1011,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1011},"2025-07-18",{"date":1017,"open":1011,"high":1011,"low":1011,"close":1011,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1011},"2025-07-17",{"date":1019,"open":1011,"high":1011,"low":1011,"close":1011,"change":189,"percent_change":659,"volume":467,"transactions":9,"vwap":1011},"2025-07-16",{"date":1021,"open":1022,"high":1022,"low":1022,"close":1022,"change":189,"percent_change":659,"volume":1023,"transactions":9,"vwap":1022},"2025-07-15",10.45,56600,{"date":1025,"open":1022,"high":1022,"low":1026,"close":1026,"change":109,"percent_change":953,"volume":353,"transactions":9,"vwap":1026},"2025-07-14",10.44,{"date":1028,"open":1022,"high":1022,"low":1029,"close":1022,"change":17,"percent_change":17,"volume":424,"transactions":9,"vwap":1022},"2025-07-11",10.43,{"date":1031,"open":1022,"high":1022,"low":1022,"close":1022,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1022},"2025-07-10",{"date":1033,"open":1022,"high":1022,"low":1022,"close":1022,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1022},"2025-07-09",{"date":1035,"open":1022,"high":1022,"low":1022,"close":1022,"change":291,"percent_change":790,"volume":338,"transactions":9,"vwap":1022},"2025-07-08",{"date":1037,"open":1029,"high":1029,"low":1029,"close":1029,"change":17,"percent_change":17,"volume":338,"transactions":9,"vwap":1029},"2025-07-07",{"date":1039,"open":1029,"high":1029,"low":1029,"close":1029,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1029},"2025-07-03",{"date":1041,"open":1029,"high":1029,"low":1029,"close":1029,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1029},"2025-07-02",{"date":1043,"open":1029,"high":1029,"low":1029,"close":1029,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1029},"2025-07-01",{"date":1045,"open":1029,"high":1029,"low":1029,"close":1029,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1029},"2025-06-30",{"date":1047,"open":1029,"high":1029,"low":1029,"close":1029,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1029},"2025-06-27",{"date":1049,"open":1029,"high":1029,"low":1029,"close":1029,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1029},"2025-06-26",{"date":1051,"open":1029,"high":1029,"low":1029,"close":1029,"change":17,"percent_change":17,"volume":552,"transactions":9,"vwap":1029},"2025-06-25",{"date":1053,"open":1029,"high":1029,"low":1029,"close":1029,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1029},"2025-06-24",{"date":1055,"open":1029,"high":1029,"low":1029,"close":1029,"change":189,"percent_change":659,"volume":467,"transactions":9,"vwap":1029},"2025-06-23",{"date":1057,"open":1058,"high":1059,"low":1058,"close":1058,"change":109,"percent_change":953,"volume":1060,"transactions":9,"vwap":1058},"2025-06-20",10.42,10.442,8000,{"date":1062,"open":1029,"high":1029,"low":1029,"close":1029,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1029},"2025-06-18",{"date":1064,"open":1029,"high":1029,"low":1029,"close":1029,"change":17,"percent_change":17,"volume":1065,"transactions":9,"vwap":1029},"2025-06-17",445,{"date":1067,"open":1029,"high":1029,"low":1029,"close":1029,"change":189,"percent_change":659,"volume":774,"transactions":9,"vwap":1029},"2025-06-16",{"date":1069,"open":1058,"high":1058,"low":1058,"close":1058,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1058},"2025-06-13",{"date":1071,"open":1029,"high":1029,"low":1058,"close":1058,"change":17,"percent_change":17,"volume":855,"transactions":9,"vwap":1058},"2025-06-12",{"date":1073,"open":1058,"high":1058,"low":1058,"close":1058,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1058},"2025-06-11",{"date":1075,"open":1058,"high":1058,"low":1058,"close":1058,"change":17,"percent_change":17,"volume":338,"transactions":9,"vwap":1058},"2025-06-10",{"date":1077,"open":1058,"high":1058,"low":1058,"close":1058,"change":189,"percent_change":659,"volume":353,"transactions":9,"vwap":1058},"2025-06-09",{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":17,"percent_change":17,"volume":1081,"transactions":9,"vwap":1080},"2025-06-06",10.41,50,{"date":1083,"open":1080,"high":1080,"low":1080,"close":1080,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1080},"2025-06-05",{"date":1085,"open":1080,"high":1080,"low":1080,"close":1080,"change":648,"percent_change":1086,"volume":338,"transactions":9,"vwap":1080},"2025-06-04",-0.67,{"date":1088,"open":996,"high":996,"low":996,"close":996,"change":17,"percent_change":17,"volume":43,"transactions":9,"vwap":996},"2025-06-03",{"date":1090,"open":996,"high":996,"low":996,"close":996,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":996},"2025-06-02",{"date":1092,"open":996,"high":996,"low":996,"close":996,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":996},"2025-05-30",{"date":1094,"open":996,"high":996,"low":996,"close":996,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":996},"2025-05-29",{"date":1096,"open":996,"high":996,"low":996,"close":996,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":996},"2025-05-28",{"date":1098,"open":996,"high":996,"low":996,"close":996,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":996},"2025-05-27",{"date":1100,"open":996,"high":996,"low":996,"close":996,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":996},"2025-05-23",{"date":1102,"open":996,"high":996,"low":996,"close":996,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":996},"2025-05-22",{"date":1104,"open":996,"high":996,"low":996,"close":996,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":996},"2025-05-21",{"date":1106,"open":996,"high":996,"low":996,"close":996,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":996},"2025-05-20",{"date":1108,"open":996,"high":996,"low":996,"close":996,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":996},"2025-05-19",{"date":1110,"open":996,"high":996,"low":996,"close":996,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":996},"2025-05-16",{"date":1112,"open":996,"high":996,"low":996,"close":996,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":996},"2025-05-15",{"date":1114,"open":1115,"high":996,"low":1115,"close":996,"change":659,"percent_change":1116,"volume":1117,"transactions":9,"vwap":996},"2025-05-14",10.37,0.96,2500,{"date":1119,"open":1120,"high":1120,"low":1115,"close":1121,"change":358,"percent_change":711,"volume":1122,"transactions":9,"vwap":1121},"2025-05-13",10.39,10.38,60800,{"date":1124,"open":1125,"high":1125,"low":1125,"close":1125,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1125},"2025-05-12",10.4,{"date":1127,"open":1125,"high":1125,"low":1125,"close":1125,"change":291,"percent_change":790,"volume":774,"transactions":9,"vwap":1125},"2025-05-09",{"date":1129,"open":1121,"high":1121,"low":1121,"close":1121,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1121},"2025-05-08",{"date":1131,"open":1121,"high":1121,"low":1121,"close":1121,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1121},"2025-05-07",{"date":1133,"open":1121,"high":1121,"low":1121,"close":1121,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1121},"2025-05-06",{"date":1135,"open":1121,"high":1121,"low":1121,"close":1121,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1121},"2025-05-05",{"date":1137,"open":1121,"high":1121,"low":1121,"close":1121,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1121},"2025-05-02",{"date":1139,"open":1121,"high":1121,"low":1121,"close":1121,"change":1140,"percent_change":306,"volume":1141,"transactions":9,"vwap":1121},"2025-05-01",0.015,3300,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1144},"2025-04-30",10.365,{"date":1146,"open":1115,"high":1115,"low":1144,"close":1144,"change":326,"percent_change":284,"volume":1147,"transactions":9,"vwap":1144},"2025-04-29",17700,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":189,"percent_change":659,"volume":472,"transactions":9,"vwap":1150},"2025-04-28",10.36,{"date":1152,"open":1153,"high":1153,"low":1153,"close":1153,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1153},"2025-04-25",10.35,{"date":1155,"open":1153,"high":1153,"low":1153,"close":1153,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1153},"2025-04-24",{"date":1157,"open":1153,"high":1153,"low":1153,"close":1153,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1153},"2025-04-23",{"date":1159,"open":1153,"high":1153,"low":1153,"close":1153,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1153},"2025-04-22",{"date":1161,"open":1153,"high":1153,"low":1153,"close":1153,"change":313,"percent_change":1162,"volume":472,"transactions":9,"vwap":1153},"2025-04-21",-0.29,{"date":1164,"open":1121,"high":1121,"low":1121,"close":1121,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1121},"2025-04-17",{"date":1166,"open":1121,"high":1121,"low":1121,"close":1121,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1121},"2025-04-16",{"date":1168,"open":1121,"high":1121,"low":1121,"close":1121,"change":1169,"percent_change":124,"volume":1170,"transactions":9,"vwap":1121},"2025-04-15",0.041,5600,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":306,"volume":570,"transactions":9,"vwap":1175},"2025-04-14",10.34,10.33,10.339,0.014,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1179},"2025-04-11",10.325,{"date":1181,"open":1179,"high":1179,"low":1179,"close":1179,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1179},"2025-04-10",{"date":1183,"open":1179,"high":1179,"low":1179,"close":1179,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1179},"2025-04-09",{"date":1185,"open":1179,"high":1179,"low":1179,"close":1179,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1179},"2025-04-08",{"date":1187,"open":1179,"high":1179,"low":1179,"close":1179,"change":17,"percent_change":17,"volume":1188,"transactions":9,"vwap":1179},"2025-04-07",2,{"date":1190,"open":1179,"high":1179,"low":1179,"close":1179,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":1179},"2025-04-04",{"date":1192,"open":1179,"high":1179,"low":1179,"close":1179,"change":270,"percent_change":1193,"volume":338,"transactions":9,"vwap":1179},"2025-04-03",-0.43,{"date":1195,"open":1115,"high":1115,"low":1115,"close":1115,"change":327,"percent_change":1196,"volume":346,"transactions":9,"vwap":1115},"2025-04-02",0.39,{"date":1198,"open":1174,"high":1174,"low":1174,"close":1174,"change":17,"percent_change":17,"volume":1188,"transactions":9,"vwap":1174},"2025-04-01",{"date":1200,"open":1201,"high":1174,"low":1201,"close":1174,"change":189,"percent_change":659,"volume":1202,"transactions":9,"vwap":1174},"2025-03-31",10.32,6500,{"date":1204,"open":1205,"high":1201,"low":1205,"close":1201,"change":189,"percent_change":659,"volume":1206,"transactions":9,"vwap":1201},"2025-03-28",10.31,266500,{"date":1208,"open":1205,"high":1205,"low":1205,"close":1205,"change":17,"percent_change":17,"volume":586,"transactions":9,"vwap":1205},"2025-03-27",{"date":1210,"open":1205,"high":1205,"low":1205,"close":1205,"change":109,"percent_change":953,"volume":975,"transactions":9,"vwap":1205},"2025-03-26",{"date":1212,"open":1213,"high":1201,"low":1213,"close":1201,"change":291,"percent_change":790,"volume":1214,"transactions":9,"vwap":1201},"2025-03-25",10.3,52100,{"date":1216,"open":1213,"high":1213,"low":1213,"close":1213,"change":17,"percent_change":17,"volume":552,"transactions":9,"vwap":1213},"2025-03-24",{"date":1218,"open":1213,"high":1213,"low":1213,"close":1213,"change":17,"percent_change":17,"volume":771,"transactions":9,"vwap":1213},"2025-03-21",{"date":1220,"open":1213,"high":1213,"low":1213,"close":1213,"change":109,"percent_change":953,"volume":811,"transactions":9,"vwap":1213},"2025-03-20",{"date":1222,"open":1213,"high":1201,"low":1213,"close":1205,"change":17,"percent_change":17,"volume":1117,"transactions":9,"vwap":1205},"2025-03-19",{"date":1224,"open":1213,"high":1201,"low":1213,"close":1205,"change":189,"percent_change":659,"volume":1225,"transactions":9,"vwap":1205},"2025-03-18",34800,{"date":1227,"open":1213,"high":1213,"low":1213,"close":1213,"change":17,"percent_change":17,"volume":464,"transactions":9,"vwap":1213},"2025-03-17",{"date":1229,"open":1213,"high":1213,"low":1213,"close":1213,"change":313,"percent_change":1162,"volume":1230,"transactions":9,"vwap":1213},"2025-03-14",25400,{"date":1232,"open":1213,"high":1174,"low":1213,"close":1174,"change":189,"percent_change":659,"volume":1233,"transactions":9,"vwap":1174},"2025-03-13",3500,{"date":1235,"open":1213,"high":1201,"low":1236,"close":1201,"change":291,"percent_change":790,"volume":557,"transactions":9,"vwap":1201},"2025-03-12",10.29,{"date":1238,"open":1236,"high":1213,"low":1236,"close":1213,"change":189,"percent_change":659,"volume":464,"transactions":9,"vwap":1213},"2025-03-11",{"date":1240,"open":173,"high":1213,"low":173,"close":1236,"change":291,"percent_change":790,"volume":595,"transactions":9,"vwap":1236},"2025-03-10",{"date":1242,"open":173,"high":173,"low":173,"close":173,"change":17,"percent_change":17,"volume":1243,"transactions":9,"vwap":173},"2025-03-07",6700,{"date":1245,"open":1213,"high":1213,"low":173,"close":173,"change":17,"percent_change":17,"volume":419,"transactions":9,"vwap":173},"2025-03-06",{"date":177,"open":173,"high":173,"low":173,"close":173,"change":17,"percent_change":17,"volume":768,"transactions":9,"vwap":173}]