[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBAC":3,"homepage-market-summary":29,"stock-historical-IBAC":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IBAC","2026-10-05",{"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},"IB Acquisition Corp. Common Stock","Nasdaq",null,"SERVICES-COMMERCIAL PHYSICAL & BIOLOGICAL RESEARCH","IB Acquisition Corp is a blank check company.","2","Boca Raton, FL",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},10.88,10.9,10.91,-0.03,-0.27,2910,39,10.8881,11.64,10.19,7146.06269572807,47.6,586,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},12773,4661970.294626,5.63,"2025-03-20",[181,182,188,196,205,215,225,232,240,250,258,266,272,279,285,291,296,302,306,311,315,322,326,330,335,341,347,352,358,363,370,377,383,385,387,389,391,395,398,401,405,412,417,420,423,427,429,432,435,439,442,446,449,452,454,459,464,466,469,471,474,477,480,483,486,490,492,494,499,501,503,507,512,514,519,524,527,529,533,536,539,541,543,547,550,553,555,557,560,562,564,566,568,573,575,578,581,585,587,590,592,597,602,605,607,609,611,615,618,622,627,630,639,644,649,652,655,660,662,665,667,669,673,676,679,682,685,687,689,692,695,697,700,703,706,710,712,714,718,723,729,732,734,738,741,743,746,748,751,753,757,763,765,767,769,773,775,777,780,783,789,792,794,797,800,802,804,806,808,813,816,818,820,822,824,826,828,830,832,834,836,840,843,845,847,849,851,853,856,859,861,866,870,872,875,877,880,882,884,886,888,890,892,897,901,904,906,908,910,914,917,920,922,924,926,928,930,933,935,937,939,942,946,952,954,957,959,962,964,966,969,973,977,980,983,986,988,991,993,997,1000,1002,1007,1010,1015,1017,1020,1022,1024,1026,1030,1033,1035,1037,1039,1041,1044,1046,1049,1051,1056,1060,1062,1065,1068,1071,1075,1077,1079,1081,1084,1086,1088,1090,1092,1094,1096,1098,1101,1103,1105,1107,1109,1111,1113,1115,1117,1119,1123,1125,1127,1129,1131,1134,1136,1138,1140,1142,1144,1146,1148,1151,1153,1155,1157,1160,1162,1165,1167,1169,1171,1173,1175,1177,1179,1181,1185,1188,1190,1194,1198,1200,1202,1205,1207,1209,1211,1215,1217,1219,1221,1223,1225,1227,1229,1235,1239,1241,1245,1248,1250,1252,1255,1257,1261,1264,1267,1269,1274,1276,1279,1282,1285,1288,1290,1292,1296,1301,1304,1307,1309,1313,1315,1317,1319],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":18,"high":18,"low":17,"close":18,"change":184,"percent_change":-6,"volume":185,"transactions":186,"vwap":187},"2026-10-02",-0.0001,2108,19,10.9052,{"date":189,"open":18,"high":190,"low":18,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",10.9101,0.0001,0,653,13,10.9113,{"date":197,"open":198,"high":199,"low":17,"close":18,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",10.95,11.125,-0.19,-1.71,15640.910314,93,10.9577,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",11.11,11.375,11.1,-0.2,-1.77,1631,26,11.2826,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-24",11.4,11.525,11.3,-0.1,-0.88,3249,36,11.4452,{"date":226,"open":217,"high":227,"low":217,"close":217,"change":220,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-23",11.42,-0.87,2053,61,11.3989,{"date":233,"open":219,"high":234,"low":219,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-22",11.5,0.46,4.17,1499,21,11.4267,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-21",11.2,10.96,11.04,-0.6,-5.15,5207,83,11.2558,{"date":251,"open":252,"high":24,"low":252,"close":24,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-18",10.94,0.71,6.5,10418,67,11.2375,{"date":259,"open":260,"high":252,"low":261,"close":262,"change":192,"percent_change":192,"volume":263,"transactions":264,"vwap":265},"2026-09-17",10.906,10.8922,10.93,5140,34,10.9153,{"date":267,"open":262,"high":262,"low":268,"close":262,"change":192,"percent_change":192,"volume":269,"transactions":270,"vwap":271},"2026-09-16",10.912656,6775,33,10.9241,{"date":273,"open":274,"high":262,"low":275,"close":262,"change":276,"percent_change":130,"volume":277,"transactions":223,"vwap":278},"2026-09-15",10.9149,10.905,0.01,4931,10.9165,{"date":280,"open":18,"high":281,"low":18,"close":281,"change":276,"percent_change":130,"volume":282,"transactions":283,"vwap":284},"2026-09-10",10.92,1222,23,10.915,{"date":286,"open":287,"high":18,"low":287,"close":18,"change":192,"percent_change":192,"volume":288,"transactions":289,"vwap":290},"2026-09-09",10.87,1122,22,10.9062,{"date":292,"open":18,"high":18,"low":17,"close":18,"change":293,"percent_change":52,"volume":294,"transactions":283,"vwap":295},"2026-09-08",0.02,2094,10.9095,{"date":297,"open":298,"high":299,"low":298,"close":299,"change":192,"percent_change":192,"volume":300,"transactions":264,"vwap":301},"2026-09-04",10.81,10.89,2928,10.8844,{"date":303,"open":298,"high":299,"low":298,"close":299,"change":192,"percent_change":192,"volume":304,"transactions":289,"vwap":305},"2026-09-01",1110,10.8816,{"date":307,"open":298,"high":299,"low":298,"close":299,"change":192,"percent_change":192,"volume":308,"transactions":309,"vwap":310},"2026-08-28",273,10,10.8587,{"date":312,"open":298,"high":299,"low":298,"close":299,"change":276,"percent_change":130,"volume":313,"transactions":194,"vwap":314},"2026-08-27",262,10.8571,{"date":316,"open":16,"high":299,"low":16,"close":16,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-26",-0.01,-0.09,491,24,10.8839,{"date":323,"open":299,"high":299,"low":299,"close":299,"change":276,"percent_change":130,"volume":324,"transactions":309,"vwap":325},"2026-08-24",453,10.8371,{"date":327,"open":298,"high":16,"low":298,"close":16,"change":192,"percent_change":192,"volume":328,"transactions":309,"vwap":329},"2026-08-21",396,10.8619,{"date":331,"open":298,"high":299,"low":298,"close":16,"change":317,"percent_change":318,"volume":332,"transactions":333,"vwap":334},"2026-08-17",3012,37,10.85,{"date":336,"open":298,"high":299,"low":298,"close":299,"change":130,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-14",0.83,4562.384312,60,10.8406,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":317,"percent_change":318,"volume":344,"transactions":345,"vwap":346},"2026-08-13",10.8,107,6,10.8012,{"date":348,"open":298,"high":298,"low":298,"close":298,"change":317,"percent_change":318,"volume":349,"transactions":350,"vwap":351},"2026-08-10",111,7,10.8112,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":192,"percent_change":192,"volume":355,"transactions":356,"vwap":357},"2026-08-04",10.82,2188,18,10.8177,{"date":359,"open":354,"high":354,"low":354,"close":354,"change":276,"percent_change":130,"volume":360,"transactions":361,"vwap":362},"2026-08-03",106,5,10.8169,{"date":364,"open":365,"high":298,"low":366,"close":298,"change":276,"percent_change":130,"volume":367,"transactions":368,"vwap":369},"2026-07-30",10.73,10.72,1201,16,10.7472,{"date":371,"open":372,"high":343,"low":373,"close":343,"change":276,"percent_change":130,"volume":374,"transactions":375,"vwap":376},"2026-07-29",10.79,10.755,912,15,10.793,{"date":378,"open":379,"high":372,"low":379,"close":372,"change":192,"percent_change":192,"volume":380,"transactions":381,"vwap":382},"2026-07-28",10.78,3133,77,10.785,{"date":384,"open":372,"high":372,"low":372,"close":372,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":372},"2026-07-17",{"date":386,"open":372,"high":372,"low":372,"close":372,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":372},"2026-07-16",{"date":388,"open":372,"high":372,"low":372,"close":372,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":372},"2026-07-15",{"date":390,"open":372,"high":372,"low":372,"close":372,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":372},"2026-07-14",{"date":392,"open":372,"high":372,"low":393,"close":372,"change":192,"percent_change":192,"volume":394,"transactions":9,"vwap":372},"2026-07-13",10.75,1700,{"date":396,"open":393,"high":372,"low":393,"close":372,"change":192,"percent_change":192,"volume":397,"transactions":9,"vwap":372},"2026-07-10",2400,{"date":399,"open":393,"high":372,"low":393,"close":372,"change":192,"percent_change":192,"volume":400,"transactions":9,"vwap":372},"2026-07-09",600,{"date":402,"open":403,"high":403,"low":393,"close":372,"change":276,"percent_change":130,"volume":404,"transactions":9,"vwap":372},"2026-07-08",10.83,6900,{"date":406,"open":407,"high":379,"low":408,"close":379,"change":409,"percent_change":410,"volume":411,"transactions":9,"vwap":379},"2026-07-07",10.76,10.7,0.08,0.75,1900,{"date":413,"open":408,"high":372,"low":408,"close":408,"change":414,"percent_change":415,"volume":416,"transactions":9,"vwap":408},"2026-07-06",-0.08,-0.74,2300,{"date":418,"open":379,"high":379,"low":379,"close":379,"change":192,"percent_change":192,"volume":419,"transactions":9,"vwap":379},"2026-07-02",400,{"date":421,"open":379,"high":379,"low":379,"close":379,"change":192,"percent_change":192,"volume":422,"transactions":9,"vwap":379},"2026-07-01",2200,{"date":424,"open":379,"high":379,"low":425,"close":379,"change":317,"percent_change":318,"volume":426,"transactions":9,"vwap":379},"2026-06-30",10.71,3000,{"date":428,"open":372,"high":372,"low":372,"close":372,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":372},"2026-06-29",{"date":430,"open":379,"high":372,"low":408,"close":372,"change":192,"percent_change":192,"volume":431,"transactions":9,"vwap":372},"2026-06-26",8500,{"date":433,"open":372,"high":372,"low":372,"close":372,"change":192,"percent_change":192,"volume":434,"transactions":9,"vwap":372},"2026-06-25",200,{"date":436,"open":379,"high":372,"low":437,"close":372,"change":276,"percent_change":130,"volume":438,"transactions":9,"vwap":372},"2026-06-24",10.77,700,{"date":440,"open":379,"high":379,"low":379,"close":379,"change":409,"percent_change":410,"volume":441,"transactions":9,"vwap":379},"2026-06-23",3900,{"date":443,"open":372,"high":372,"low":408,"close":408,"change":318,"percent_change":444,"volume":445,"transactions":9,"vwap":408},"2026-06-22",-0.83,2000,{"date":447,"open":408,"high":343,"low":408,"close":372,"change":317,"percent_change":318,"volume":448,"transactions":9,"vwap":372},"2026-06-18",3200,{"date":450,"open":343,"high":343,"low":343,"close":343,"change":192,"percent_change":192,"volume":451,"transactions":9,"vwap":343},"2026-06-17",100,{"date":453,"open":343,"high":343,"low":343,"close":343,"change":192,"percent_change":192,"volume":422,"transactions":9,"vwap":343},"2026-06-16",{"date":455,"open":343,"high":343,"low":343,"close":343,"change":456,"percent_change":457,"volume":458,"transactions":9,"vwap":343},"2026-06-15",0.05,0.47,7900,{"date":460,"open":343,"high":343,"low":393,"close":393,"change":461,"percent_change":462,"volume":463,"transactions":9,"vwap":393},"2026-06-12",-0.05,-0.46,13200,{"date":465,"open":343,"high":343,"low":343,"close":343,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":343},"2026-06-11",{"date":467,"open":343,"high":343,"low":343,"close":343,"change":192,"percent_change":192,"volume":468,"transactions":9,"vwap":343},"2026-06-10",300,{"date":470,"open":343,"high":343,"low":343,"close":343,"change":192,"percent_change":192,"volume":445,"transactions":9,"vwap":343},"2026-06-09",{"date":472,"open":343,"high":343,"low":343,"close":343,"change":192,"percent_change":192,"volume":473,"transactions":9,"vwap":343},"2026-06-08",2600,{"date":475,"open":343,"high":343,"low":343,"close":343,"change":276,"percent_change":130,"volume":476,"transactions":9,"vwap":343},"2026-06-05",50400,{"date":478,"open":408,"high":372,"low":408,"close":372,"change":317,"percent_change":318,"volume":479,"transactions":9,"vwap":372},"2026-06-04",1500,{"date":481,"open":25,"high":343,"low":25,"close":343,"change":276,"percent_change":130,"volume":482,"transactions":9,"vwap":343},"2026-06-03",5200,{"date":484,"open":372,"high":372,"low":372,"close":372,"change":192,"percent_change":192,"volume":485,"transactions":9,"vwap":372},"2026-06-02",1400,{"date":487,"open":365,"high":372,"low":365,"close":372,"change":488,"percent_change":100,"volume":489,"transactions":9,"vwap":372},"2026-06-01",0.06,9000,{"date":491,"open":365,"high":365,"low":365,"close":365,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":365},"2026-05-29",{"date":493,"open":365,"high":365,"low":365,"close":365,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":365},"2026-05-28",{"date":495,"open":365,"high":365,"low":365,"close":365,"change":496,"percent_change":497,"volume":498,"transactions":9,"vwap":365},"2026-05-27",-0.06,-0.56,5400,{"date":500,"open":372,"high":372,"low":372,"close":372,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":372},"2026-05-26",{"date":502,"open":372,"high":372,"low":372,"close":372,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":372},"2026-05-22",{"date":504,"open":372,"high":372,"low":372,"close":372,"change":505,"percent_change":506,"volume":448,"transactions":9,"vwap":372},"2026-05-21",0.07,0.65,{"date":508,"open":366,"high":366,"low":366,"close":366,"change":509,"percent_change":510,"volume":511,"transactions":9,"vwap":366},"2026-05-20",-0.07,-0.65,9700,{"date":513,"open":372,"high":372,"low":372,"close":372,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":372},"2026-05-19",{"date":515,"open":366,"high":372,"low":366,"close":372,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":372},"2026-05-18",0.035,0.33,2800,{"date":520,"open":372,"high":372,"low":373,"close":373,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":373},"2026-05-15",-0.045,-0.42,12500,{"date":525,"open":407,"high":343,"low":407,"close":343,"change":192,"percent_change":192,"volume":526,"transactions":9,"vwap":343},"2026-05-14",8000,{"date":528,"open":343,"high":343,"low":343,"close":343,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":343},"2026-05-13",{"date":530,"open":343,"high":343,"low":366,"close":343,"change":19,"percent_change":531,"volume":532,"transactions":9,"vwap":343},"2026-05-12",-0.28,6500,{"date":534,"open":403,"high":403,"low":403,"close":403,"change":192,"percent_change":192,"volume":535,"transactions":9,"vwap":403},"2026-05-11",10300,{"date":537,"open":403,"high":403,"low":403,"close":403,"change":192,"percent_change":192,"volume":538,"transactions":9,"vwap":403},"2026-05-08",14700,{"date":540,"open":403,"high":403,"low":403,"close":403,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":403},"2026-05-07",{"date":542,"open":403,"high":403,"low":403,"close":403,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":403},"2026-05-06",{"date":544,"open":437,"high":545,"low":393,"close":403,"change":276,"percent_change":130,"volume":546,"transactions":9,"vwap":403},"2026-05-05",10.84,11300,{"date":548,"open":354,"high":354,"low":354,"close":354,"change":192,"percent_change":192,"volume":549,"transactions":9,"vwap":354},"2026-05-04",3,{"date":551,"open":298,"high":354,"low":298,"close":354,"change":456,"percent_change":235,"volume":552,"transactions":9,"vwap":354},"2026-05-01",1800,{"date":554,"open":379,"high":298,"low":437,"close":437,"change":317,"percent_change":318,"volume":400,"transactions":9,"vwap":437},"2026-04-30",{"date":556,"open":298,"high":298,"low":379,"close":379,"change":19,"percent_change":531,"volume":416,"transactions":9,"vwap":379},"2026-04-29",{"date":558,"open":343,"high":298,"low":393,"close":298,"change":276,"percent_change":130,"volume":559,"transactions":9,"vwap":298},"2026-04-28",900,{"date":561,"open":343,"high":343,"low":343,"close":343,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":343},"2026-04-27",{"date":563,"open":343,"high":343,"low":343,"close":343,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":343},"2026-04-24",{"date":565,"open":343,"high":343,"low":343,"close":343,"change":192,"percent_change":192,"volume":434,"transactions":9,"vwap":343},"2026-04-23",{"date":567,"open":343,"high":343,"low":343,"close":343,"change":192,"percent_change":192,"volume":451,"transactions":9,"vwap":343},"2026-04-22",{"date":569,"open":343,"high":343,"low":343,"close":343,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":343},"2026-04-21",0.04,0.37,500,{"date":574,"open":407,"high":407,"low":407,"close":407,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":407},"2026-04-20",{"date":576,"open":379,"high":372,"low":407,"close":407,"change":276,"percent_change":130,"volume":577,"transactions":9,"vwap":407},"2026-04-17",3300,{"date":579,"open":437,"high":379,"low":393,"close":393,"change":293,"percent_change":580,"volume":473,"transactions":9,"vwap":393},"2026-04-16",0.19,{"date":582,"open":393,"high":372,"low":365,"close":365,"change":583,"percent_change":200,"volume":584,"transactions":9,"vwap":365},"2026-04-15",-0.02,1100,{"date":586,"open":393,"high":393,"low":393,"close":393,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":393},"2026-04-14",{"date":588,"open":366,"high":393,"low":425,"close":393,"change":192,"percent_change":192,"volume":589,"transactions":9,"vwap":393},"2026-04-13",2500,{"date":591,"open":393,"high":372,"low":425,"close":393,"change":456,"percent_change":457,"volume":458,"transactions":9,"vwap":393},"2026-04-10",{"date":593,"open":594,"high":403,"low":595,"close":408,"change":456,"percent_change":457,"volume":596,"transactions":9,"vwap":408},"2026-04-09",10.69,10.68,14100,{"date":598,"open":599,"high":599,"low":599,"close":599,"change":600,"percent_change":601,"volume":584,"transactions":9,"vwap":599},"2026-04-08",10.65,-0.035,-0.33,{"date":603,"open":595,"high":604,"low":595,"close":604,"change":600,"percent_change":601,"volume":416,"transactions":9,"vwap":604},"2026-04-07",10.685,{"date":606,"open":366,"high":366,"low":366,"close":366,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":366},"2026-04-06",{"date":608,"open":366,"high":366,"low":366,"close":366,"change":276,"percent_change":130,"volume":434,"transactions":9,"vwap":366},"2026-04-02",{"date":610,"open":425,"high":425,"low":425,"close":425,"change":456,"percent_change":457,"volume":434,"transactions":9,"vwap":425},"2026-04-01",{"date":612,"open":613,"high":613,"low":613,"close":613,"change":461,"percent_change":614,"volume":400,"transactions":9,"vwap":613},"2026-03-31",10.66,-0.47,{"date":616,"open":595,"high":425,"low":617,"close":425,"change":456,"percent_change":457,"volume":526,"transactions":9,"vwap":425},"2026-03-30",10.62,{"date":619,"open":425,"high":425,"low":620,"close":613,"change":583,"percent_change":200,"volume":621,"transactions":9,"vwap":613},"2026-03-27",10.63,23300,{"date":623,"open":343,"high":343,"low":595,"close":595,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":595},"2026-03-26",-0.12,-1.11,12900,{"date":628,"open":343,"high":343,"low":343,"close":343,"change":210,"percent_change":629,"volume":400,"transactions":9,"vwap":343},"2026-03-25",-1.82,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":635},"2026-03-24",10.99,11.25,10.74,11,0.255,2.37,12400,{"date":640,"open":208,"high":208,"low":365,"close":641,"change":600,"percent_change":642,"volume":643,"transactions":9,"vwap":641},"2026-03-23",10.745,-0.32,364100,{"date":645,"open":393,"high":287,"low":393,"close":379,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":379},"2026-03-20",0.03,0.28,21600,{"date":650,"open":634,"high":407,"low":365,"close":393,"change":646,"percent_change":647,"volume":651,"transactions":9,"vwap":393},"2026-03-19",25800,{"date":653,"open":634,"high":634,"low":613,"close":366,"change":293,"percent_change":580,"volume":654,"transactions":9,"vwap":366},"2026-03-18",33100,{"date":656,"open":366,"high":366,"low":408,"close":408,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":408},"2026-03-17",-0.04,-0.37,24300,{"date":661,"open":365,"high":634,"low":366,"close":634,"change":276,"percent_change":130,"volume":397,"transactions":9,"vwap":634},"2026-03-16",{"date":663,"open":634,"high":634,"low":366,"close":365,"change":317,"percent_change":318,"volume":664,"transactions":9,"vwap":365},"2026-03-13",4500,{"date":666,"open":366,"high":634,"low":425,"close":634,"change":293,"percent_change":580,"volume":626,"transactions":9,"vwap":634},"2026-03-12",{"date":668,"open":366,"high":366,"low":366,"close":366,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":366},"2026-03-11",{"date":670,"open":671,"high":365,"low":366,"close":366,"change":583,"percent_change":200,"volume":672,"transactions":9,"vwap":366},"2026-03-10",10.725,2700,{"date":674,"open":366,"high":634,"low":366,"close":634,"change":293,"percent_change":580,"volume":675,"transactions":9,"vwap":634},"2026-03-09",8200,{"date":677,"open":365,"high":365,"low":425,"close":366,"change":192,"percent_change":192,"volume":678,"transactions":9,"vwap":366},"2026-03-06",8800,{"date":680,"open":365,"high":365,"low":366,"close":366,"change":276,"percent_change":130,"volume":681,"transactions":9,"vwap":366},"2026-03-05",800,{"date":683,"open":365,"high":365,"low":425,"close":425,"change":317,"percent_change":318,"volume":684,"transactions":9,"vwap":425},"2026-03-04",1200,{"date":686,"open":366,"high":365,"low":425,"close":366,"change":583,"percent_change":200,"volume":479,"transactions":9,"vwap":366},"2026-03-03",{"date":688,"open":365,"high":634,"low":365,"close":634,"change":570,"percent_change":571,"volume":422,"transactions":9,"vwap":634},"2026-03-02",{"date":690,"open":595,"high":408,"low":599,"close":408,"change":19,"percent_change":531,"volume":691,"transactions":9,"vwap":408},"2026-02-27",17300,{"date":693,"open":365,"high":634,"low":365,"close":365,"change":276,"percent_change":130,"volume":694,"transactions":9,"vwap":365},"2026-02-26",5700,{"date":696,"open":366,"high":366,"low":366,"close":366,"change":646,"percent_change":647,"volume":394,"transactions":9,"vwap":366},"2026-02-25",{"date":698,"open":594,"high":594,"low":594,"close":594,"change":192,"percent_change":192,"volume":699,"transactions":9,"vwap":594},"2026-02-24",4400,{"date":701,"open":594,"high":594,"low":595,"close":594,"change":192,"percent_change":192,"volume":702,"transactions":9,"vwap":594},"2026-02-23",5900,{"date":704,"open":599,"high":594,"low":599,"close":594,"change":192,"percent_change":192,"volume":705,"transactions":9,"vwap":594},"2026-02-20",5300,{"date":707,"open":708,"high":594,"low":708,"close":594,"change":570,"percent_change":709,"volume":681,"transactions":9,"vwap":594},"2026-02-19",10.61,0.38,{"date":711,"open":599,"high":599,"low":599,"close":599,"change":192,"percent_change":192,"volume":468,"transactions":9,"vwap":599},"2026-02-18",{"date":713,"open":708,"high":599,"low":708,"close":599,"change":192,"percent_change":192,"volume":468,"transactions":9,"vwap":599},"2026-02-17",{"date":715,"open":716,"high":594,"low":716,"close":599,"change":456,"percent_change":457,"volume":717,"transactions":9,"vwap":599},"2026-02-13",10.57,8100,{"date":719,"open":720,"high":721,"low":720,"close":721,"change":456,"percent_change":457,"volume":722,"transactions":9,"vwap":721},"2026-02-12",10.54,10.6,30000,{"date":724,"open":725,"high":726,"low":727,"close":725,"change":317,"percent_change":318,"volume":728,"transactions":9,"vwap":725},"2026-02-11",10.55,10.56,10.52,2900,{"date":730,"open":725,"high":726,"low":725,"close":726,"change":276,"percent_change":130,"volume":731,"transactions":9,"vwap":726},"2026-02-10",10800,{"date":733,"open":725,"high":725,"low":725,"close":725,"change":317,"percent_change":318,"volume":468,"transactions":9,"vwap":725},"2026-02-09",{"date":735,"open":736,"high":726,"low":736,"close":726,"change":276,"percent_change":130,"volume":737,"transactions":9,"vwap":726},"2026-02-06",10.5,7200,{"date":739,"open":736,"high":726,"low":736,"close":725,"change":192,"percent_change":192,"volume":740,"transactions":9,"vwap":725},"2026-02-05",6700,{"date":742,"open":736,"high":726,"low":736,"close":725,"change":192,"percent_change":192,"volume":468,"transactions":9,"vwap":725},"2026-02-04",{"date":744,"open":745,"high":725,"low":745,"close":725,"change":192,"percent_change":192,"volume":552,"transactions":9,"vwap":725},"2026-02-03",10.51,{"date":747,"open":745,"high":725,"low":745,"close":725,"change":192,"percent_change":192,"volume":589,"transactions":9,"vwap":725},"2026-02-02",{"date":749,"open":725,"high":725,"low":725,"close":725,"change":646,"percent_change":750,"volume":451,"transactions":9,"vwap":725},"2026-01-30",0.29,{"date":752,"open":745,"high":725,"low":745,"close":727,"change":19,"percent_change":531,"volume":400,"transactions":9,"vwap":727},"2026-01-29",{"date":754,"open":745,"high":725,"low":745,"close":725,"change":755,"percent_change":756,"volume":485,"transactions":9,"vwap":725},"2026-01-28",0.015,0.14,{"date":758,"open":720,"high":720,"low":759,"close":760,"change":761,"percent_change":762,"volume":596,"transactions":9,"vwap":760},"2026-01-27",10.534,10.535,0.025,0.24,{"date":764,"open":745,"high":745,"low":745,"close":745,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":745},"2026-01-26",{"date":766,"open":745,"high":745,"low":745,"close":745,"change":19,"percent_change":531,"volume":468,"transactions":9,"vwap":745},"2026-01-23",{"date":768,"open":745,"high":720,"low":745,"close":720,"change":293,"percent_change":580,"volume":572,"transactions":9,"vwap":720},"2026-01-22",{"date":770,"open":745,"high":727,"low":771,"close":727,"change":192,"percent_change":192,"volume":772,"transactions":9,"vwap":727},"2026-01-21",10.509,5100,{"date":774,"open":736,"high":727,"low":736,"close":727,"change":192,"percent_change":192,"volume":468,"transactions":9,"vwap":727},"2026-01-20",{"date":776,"open":736,"high":727,"low":736,"close":727,"change":19,"percent_change":531,"volume":552,"transactions":9,"vwap":727},"2026-01-16",{"date":778,"open":736,"high":725,"low":736,"close":725,"change":646,"percent_change":750,"volume":779,"transactions":9,"vwap":725},"2026-01-15",22600,{"date":781,"open":720,"high":720,"low":782,"close":727,"change":755,"percent_change":756,"volume":422,"transactions":9,"vwap":727},"2026-01-14",10.515,{"date":784,"open":720,"high":720,"low":736,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-01-13",10.505,-0.015,-0.14,31300,{"date":790,"open":720,"high":720,"low":727,"close":727,"change":192,"percent_change":192,"volume":791,"transactions":9,"vwap":727},"2026-01-12",4600,{"date":793,"open":727,"high":727,"low":727,"close":727,"change":19,"percent_change":531,"volume":451,"transactions":9,"vwap":727},"2026-01-09",{"date":795,"open":796,"high":725,"low":796,"close":725,"change":293,"percent_change":580,"volume":584,"transactions":9,"vwap":725},"2026-01-08",10.53,{"date":798,"open":796,"high":796,"low":796,"close":796,"change":276,"percent_change":799,"volume":468,"transactions":9,"vwap":796},"2026-01-07",0.1,{"date":801,"open":727,"high":796,"low":785,"close":727,"change":192,"percent_change":192,"volume":489,"transactions":9,"vwap":727},"2026-01-06",{"date":803,"open":736,"high":727,"low":736,"close":727,"change":293,"percent_change":580,"volume":535,"transactions":9,"vwap":727},"2026-01-05",{"date":805,"open":736,"high":736,"low":736,"close":736,"change":192,"percent_change":192,"volume":559,"transactions":9,"vwap":736},"2026-01-02",{"date":807,"open":736,"high":736,"low":736,"close":736,"change":276,"percent_change":799,"volume":174,"transactions":9,"vwap":736},"2025-12-31",{"date":809,"open":810,"high":725,"low":810,"close":811,"change":570,"percent_change":709,"volume":812,"transactions":9,"vwap":811},"2025-12-30",10.46,10.49,23000,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":815},"2025-12-29",10.45,{"date":817,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":815},"2025-12-26",{"date":819,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":815},"2025-12-24",{"date":821,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":815},"2025-12-23",{"date":823,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":815},"2025-12-22",{"date":825,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":815},"2025-12-19",{"date":827,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":815},"2025-12-18",{"date":829,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":815},"2025-12-17",{"date":831,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":815},"2025-12-16",{"date":833,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":815},"2025-12-15",{"date":835,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":815},"2025-12-12",{"date":837,"open":838,"high":838,"low":815,"close":815,"change":461,"percent_change":839,"volume":426,"transactions":9,"vwap":815},"2025-12-11",10.47,-0.48,{"date":841,"open":736,"high":736,"low":736,"close":736,"change":456,"percent_change":842,"volume":448,"transactions":9,"vwap":736},"2025-12-10",0.48,{"date":844,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":173,"transactions":9,"vwap":815},"2025-12-09",{"date":846,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":815},"2025-12-08",{"date":848,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":815},"2025-12-05",{"date":850,"open":810,"high":736,"low":815,"close":815,"change":461,"percent_change":839,"volume":445,"transactions":9,"vwap":815},"2025-12-04",{"date":852,"open":736,"high":736,"low":736,"close":736,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":736},"2025-12-03",{"date":854,"open":855,"high":736,"low":855,"close":736,"change":570,"percent_change":709,"volume":572,"transactions":9,"vwap":736},"2025-12-02",10.48,{"date":857,"open":810,"high":810,"low":810,"close":810,"change":657,"percent_change":858,"volume":438,"transactions":9,"vwap":810},"2025-12-01",-0.38,{"date":860,"open":736,"high":736,"low":736,"close":736,"change":192,"percent_change":192,"volume":394,"transactions":9,"vwap":736},"2025-11-28",{"date":862,"open":815,"high":736,"low":815,"close":736,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":736},"2025-11-26",0.054,0.52,14200,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":657,"volume":451,"transactions":9,"vwap":868},"2025-11-25",10.446,-0.004,{"date":871,"open":815,"high":815,"low":815,"close":815,"change":293,"percent_change":580,"volume":702,"transactions":9,"vwap":815},"2025-11-24",{"date":873,"open":874,"high":874,"low":874,"close":874,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":874},"2025-11-21",10.43,{"date":876,"open":874,"high":874,"low":874,"close":874,"change":583,"percent_change":200,"volume":479,"transactions":9,"vwap":874},"2025-11-20",{"date":878,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":879,"transactions":9,"vwap":815},"2025-11-19",20000,{"date":881,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":815},"2025-11-18",{"date":883,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":815},"2025-11-17",{"date":885,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":815},"2025-11-14",{"date":887,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":815},"2025-11-13",{"date":889,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":422,"transactions":9,"vwap":815},"2025-11-12",{"date":891,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":445,"transactions":9,"vwap":815},"2025-11-11",{"date":893,"open":894,"high":815,"low":895,"close":815,"change":276,"percent_change":799,"volume":896,"transactions":9,"vwap":815},"2025-11-10",10.449,10.435,60500,{"date":898,"open":727,"high":727,"low":899,"close":899,"change":293,"percent_change":580,"volume":900,"transactions":9,"vwap":899},"2025-11-07",10.44,4200,{"date":902,"open":903,"high":903,"low":903,"close":903,"change":317,"percent_change":220,"volume":468,"transactions":9,"vwap":903},"2025-11-06",10.42,{"date":905,"open":874,"high":874,"low":874,"close":874,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":874},"2025-11-05",{"date":907,"open":874,"high":874,"low":874,"close":874,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":874},"2025-11-04",{"date":909,"open":874,"high":874,"low":874,"close":874,"change":192,"percent_change":192,"volume":174,"transactions":9,"vwap":874},"2025-11-03",{"date":911,"open":815,"high":815,"low":874,"close":874,"change":19,"percent_change":912,"volume":913,"transactions":9,"vwap":874},"2025-10-31",-0.29,4000,{"date":915,"open":815,"high":810,"low":815,"close":810,"change":293,"percent_change":580,"volume":916,"transactions":9,"vwap":810},"2025-10-30",5000,{"date":918,"open":919,"high":815,"low":899,"close":899,"change":317,"percent_change":220,"volume":791,"transactions":9,"vwap":899},"2025-10-29",10.441,{"date":921,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":815},"2025-10-28",{"date":923,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":815},"2025-10-27",{"date":925,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":404,"transactions":9,"vwap":815},"2025-10-24",{"date":927,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":815},"2025-10-23",{"date":929,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":815},"2025-10-22",{"date":931,"open":815,"high":815,"low":815,"close":815,"change":19,"percent_change":912,"volume":932,"transactions":9,"vwap":815},"2025-10-21",10400,{"date":934,"open":855,"high":855,"low":855,"close":855,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":855},"2025-10-20",{"date":936,"open":838,"high":855,"low":838,"close":855,"change":456,"percent_change":842,"volume":174,"transactions":9,"vwap":855},"2025-10-17",{"date":938,"open":874,"high":874,"low":874,"close":874,"change":583,"percent_change":200,"volume":419,"transactions":9,"vwap":874},"2025-10-16",{"date":940,"open":810,"high":810,"low":815,"close":815,"change":755,"percent_change":756,"volume":941,"transactions":9,"vwap":815},"2025-10-15",24000,{"date":943,"open":810,"high":810,"low":895,"close":895,"change":944,"percent_change":531,"volume":945,"transactions":9,"vwap":895},"2025-10-14",-0.029,17200,{"date":947,"open":815,"high":948,"low":815,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2025-10-13",10.464,0.024,0.23,9200,{"date":953,"open":815,"high":815,"low":899,"close":899,"change":317,"percent_change":220,"volume":694,"transactions":9,"vwap":899},"2025-10-10",{"date":955,"open":736,"high":736,"low":874,"close":815,"change":461,"percent_change":839,"volume":956,"transactions":9,"vwap":815},"2025-10-09",214400,{"date":958,"open":736,"high":736,"low":736,"close":736,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":736},"2025-10-08",{"date":960,"open":736,"high":736,"low":736,"close":736,"change":192,"percent_change":192,"volume":961,"transactions":9,"vwap":736},"2025-10-07",35100,{"date":963,"open":838,"high":727,"low":838,"close":736,"change":192,"percent_change":192,"volume":441,"transactions":9,"vwap":736},"2025-10-06",{"date":965,"open":736,"high":736,"low":736,"close":736,"change":646,"percent_change":750,"volume":434,"transactions":9,"vwap":736},"2025-10-03",{"date":967,"open":736,"high":736,"low":838,"close":838,"change":19,"percent_change":912,"volume":968,"transactions":9,"vwap":838},"2025-10-02",11900,{"date":970,"open":736,"high":736,"low":971,"close":736,"change":583,"percent_change":200,"volume":972,"transactions":9,"vwap":736},"2025-10-01",10.495,34700,{"date":974,"open":975,"high":975,"low":736,"close":727,"change":293,"percent_change":580,"volume":976,"transactions":9,"vwap":727},"2025-09-30",11.45,76900,{"date":978,"open":736,"high":796,"low":736,"close":736,"change":461,"percent_change":614,"volume":979,"transactions":9,"vwap":736},"2025-09-29",122700,{"date":981,"open":982,"high":982,"low":725,"close":725,"change":461,"percent_change":614,"volume":468,"transactions":9,"vwap":725},"2025-09-26",10.625,{"date":984,"open":721,"high":721,"low":721,"close":721,"change":192,"percent_change":192,"volume":985,"transactions":9,"vwap":721},"2025-09-25",2,{"date":987,"open":721,"high":721,"low":721,"close":721,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":721},"2025-09-24",{"date":989,"open":716,"high":721,"low":745,"close":721,"change":192,"percent_change":192,"volume":990,"transactions":9,"vwap":721},"2025-09-23",8600,{"date":992,"open":721,"high":708,"low":721,"close":721,"change":646,"percent_change":647,"volume":584,"transactions":9,"vwap":721},"2025-09-22",{"date":994,"open":708,"high":634,"low":726,"close":716,"change":995,"percent_change":456,"volume":996,"transactions":9,"vwap":716},"2025-09-19",0.005,6200,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":999},"2025-09-18",10.565,{"date":1001,"open":999,"high":999,"low":999,"close":999,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":999},"2025-09-17",{"date":1003,"open":1004,"high":1004,"low":999,"close":999,"change":1005,"percent_change":87,"volume":1006,"transactions":9,"vwap":999},"2025-09-16",10.59,-0.025,253500,{"date":1008,"open":716,"high":1004,"low":999,"close":1004,"change":276,"percent_change":130,"volume":1009,"transactions":9,"vwap":1004},"2025-09-15",123600,{"date":1011,"open":1012,"high":1013,"low":716,"close":1013,"change":192,"percent_change":192,"volume":1014,"transactions":9,"vwap":1013},"2025-09-12",10.575,10.58,13900,{"date":1016,"open":1013,"high":1013,"low":1013,"close":1013,"change":995,"percent_change":456,"volume":416,"transactions":9,"vwap":1013},"2025-09-11",{"date":1018,"open":726,"high":1012,"low":726,"close":1012,"change":755,"percent_change":756,"volume":1019,"transactions":9,"vwap":1012},"2025-09-10",740200,{"date":1021,"open":726,"high":726,"low":726,"close":726,"change":192,"percent_change":192,"volume":434,"transactions":9,"vwap":726},"2025-09-09",{"date":1023,"open":726,"high":726,"low":726,"close":726,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":726},"2025-09-08",{"date":1025,"open":726,"high":726,"low":726,"close":726,"change":276,"percent_change":130,"volume":468,"transactions":9,"vwap":726},"2025-09-05",{"date":1027,"open":745,"high":1028,"low":745,"close":725,"change":192,"percent_change":192,"volume":1029,"transactions":9,"vwap":725},"2025-09-04",10.576,504700,{"date":1031,"open":720,"high":725,"low":720,"close":725,"change":276,"percent_change":130,"volume":1032,"transactions":9,"vwap":725},"2025-09-03",25100,{"date":1034,"open":720,"high":720,"low":720,"close":720,"change":192,"percent_change":192,"volume":445,"transactions":9,"vwap":720},"2025-09-02",{"date":1036,"open":720,"high":720,"low":720,"close":720,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":720},"2025-08-29",{"date":1038,"open":720,"high":720,"low":736,"close":720,"change":192,"percent_change":192,"volume":772,"transactions":9,"vwap":720},"2025-08-28",{"date":1040,"open":720,"high":720,"low":720,"close":720,"change":293,"percent_change":580,"volume":434,"transactions":9,"vwap":720},"2025-08-27",{"date":1042,"open":1043,"high":1043,"low":727,"close":727,"change":192,"percent_change":192,"volume":400,"transactions":9,"vwap":727},"2025-08-26",10.521,{"date":1045,"open":727,"high":727,"low":727,"close":727,"change":276,"percent_change":799,"volume":451,"transactions":9,"vwap":727},"2025-08-25",{"date":1047,"open":745,"high":745,"low":745,"close":745,"change":192,"percent_change":192,"volume":1048,"transactions":9,"vwap":745},"2025-08-22",10000,{"date":1050,"open":745,"high":745,"low":745,"close":745,"change":192,"percent_change":192,"volume":411,"transactions":9,"vwap":745},"2025-08-21",{"date":1052,"open":745,"high":1053,"low":745,"close":745,"change":1054,"percent_change":276,"volume":1055,"transactions":9,"vwap":745},"2025-08-20",10.522,0.001,85000,{"date":1057,"open":1058,"high":1058,"low":855,"close":771,"change":1059,"percent_change":647,"volume":448,"transactions":9,"vwap":771},"2025-08-19",10.528,0.029,{"date":1061,"open":1004,"high":1004,"low":855,"close":855,"change":192,"percent_change":192,"volume":434,"transactions":9,"vwap":855},"2025-08-18",{"date":1063,"open":1064,"high":1064,"low":855,"close":855,"change":317,"percent_change":220,"volume":441,"transactions":9,"vwap":855},"2025-08-15",10.524,{"date":1066,"open":811,"high":811,"low":811,"close":811,"change":1067,"percent_change":20,"volume":419,"transactions":9,"vwap":811},"2025-08-14",-0.028,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":1070},"2025-08-13",10.518,{"date":1072,"open":1070,"high":1070,"low":1070,"close":1070,"change":1073,"percent_change":1074,"volume":394,"transactions":9,"vwap":1070},"2025-08-12",0.028,0.27,{"date":1076,"open":811,"high":811,"low":811,"close":811,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":811},"2025-08-11",{"date":1078,"open":811,"high":811,"low":811,"close":811,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":811},"2025-08-08",{"date":1080,"open":811,"high":811,"low":811,"close":811,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":811},"2025-08-07",{"date":1082,"open":1083,"high":1083,"low":811,"close":811,"change":192,"percent_change":192,"volume":559,"transactions":9,"vwap":811},"2025-08-06",10.499,{"date":1085,"open":811,"high":811,"low":811,"close":811,"change":276,"percent_change":799,"volume":411,"transactions":9,"vwap":811},"2025-08-05",{"date":1087,"open":855,"high":855,"low":855,"close":855,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":855},"2025-08-04",{"date":1089,"open":855,"high":855,"low":855,"close":855,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":855},"2025-08-01",{"date":1091,"open":855,"high":855,"low":855,"close":855,"change":276,"percent_change":799,"volume":589,"transactions":9,"vwap":855},"2025-07-31",{"date":1093,"open":838,"high":838,"low":838,"close":838,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":838},"2025-07-30",{"date":1095,"open":838,"high":838,"low":838,"close":838,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":838},"2025-07-29",{"date":1097,"open":838,"high":838,"low":838,"close":838,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":838},"2025-07-28",{"date":1099,"open":838,"high":838,"low":838,"close":838,"change":192,"percent_change":192,"volume":1100,"transactions":9,"vwap":838},"2025-07-25",4100,{"date":1102,"open":838,"high":838,"low":838,"close":838,"change":192,"percent_change":192,"volume":468,"transactions":9,"vwap":838},"2025-07-24",{"date":1104,"open":838,"high":838,"low":838,"close":838,"change":192,"percent_change":192,"volume":572,"transactions":9,"vwap":838},"2025-07-23",{"date":1106,"open":838,"high":838,"low":838,"close":838,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":838},"2025-07-22",{"date":1108,"open":838,"high":838,"low":838,"close":838,"change":276,"percent_change":799,"volume":422,"transactions":9,"vwap":838},"2025-07-21",{"date":1110,"open":810,"high":810,"low":810,"close":810,"change":276,"percent_change":799,"volume":559,"transactions":9,"vwap":810},"2025-07-18",{"date":1112,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":815},"2025-07-17",{"date":1114,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":815},"2025-07-16",{"date":1116,"open":736,"high":736,"low":815,"close":815,"change":192,"percent_change":192,"volume":684,"transactions":9,"vwap":815},"2025-07-15",{"date":1118,"open":815,"high":815,"low":815,"close":815,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":815},"2025-07-14",{"date":1120,"open":815,"high":815,"low":1121,"close":815,"change":317,"percent_change":220,"volume":1122,"transactions":9,"vwap":815},"2025-07-11",10.445,11500,{"date":1124,"open":810,"high":810,"low":810,"close":810,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":810},"2025-07-10",{"date":1126,"open":810,"high":810,"low":810,"close":810,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":810},"2025-07-09",{"date":1128,"open":810,"high":796,"low":815,"close":810,"change":192,"percent_change":192,"volume":552,"transactions":9,"vwap":810},"2025-07-08",{"date":1130,"open":810,"high":810,"low":810,"close":810,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":810},"2025-07-07",{"date":1132,"open":903,"high":810,"low":1133,"close":810,"change":276,"percent_change":799,"volume":419,"transactions":9,"vwap":810},"2025-07-03",10.39,{"date":1135,"open":815,"high":815,"low":815,"close":815,"change":583,"percent_change":200,"volume":584,"transactions":9,"vwap":815},"2025-07-02",{"date":1137,"open":838,"high":838,"low":838,"close":838,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":838},"2025-07-01",{"date":1139,"open":838,"high":838,"low":838,"close":838,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":838},"2025-06-30",{"date":1141,"open":838,"high":838,"low":838,"close":838,"change":192,"percent_change":192,"volume":996,"transactions":9,"vwap":838},"2025-06-27",{"date":1143,"open":838,"high":838,"low":838,"close":838,"change":192,"percent_change":192,"volume":479,"transactions":9,"vwap":838},"2025-06-26",{"date":1145,"open":838,"high":838,"low":838,"close":838,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":838},"2025-06-25",{"date":1147,"open":810,"high":838,"low":810,"close":838,"change":276,"percent_change":799,"volume":473,"transactions":9,"vwap":838},"2025-06-24",{"date":1149,"open":838,"high":838,"low":1150,"close":810,"change":293,"percent_change":580,"volume":174,"transactions":9,"vwap":810},"2025-06-23",10.455,{"date":1152,"open":810,"high":810,"low":899,"close":899,"change":583,"percent_change":200,"volume":572,"transactions":9,"vwap":899},"2025-06-20",{"date":1154,"open":810,"high":810,"low":810,"close":810,"change":293,"percent_change":580,"volume":740,"transactions":9,"vwap":810},"2025-06-18",{"date":1156,"open":745,"high":745,"low":899,"close":899,"change":19,"percent_change":912,"volume":572,"transactions":9,"vwap":899},"2025-06-17",{"date":1158,"open":874,"high":838,"low":874,"close":838,"change":570,"percent_change":709,"volume":1159,"transactions":9,"vwap":838},"2025-06-16",17900,{"date":1161,"open":874,"high":874,"low":874,"close":874,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":874},"2025-06-13",{"date":1163,"open":874,"high":1164,"low":874,"close":874,"change":317,"percent_change":220,"volume":448,"transactions":9,"vwap":874},"2025-06-12",10.457,{"date":1166,"open":899,"high":899,"low":899,"close":899,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":899},"2025-06-11",{"date":1168,"open":899,"high":899,"low":899,"close":899,"change":317,"percent_change":220,"volume":451,"transactions":9,"vwap":899},"2025-06-10",{"date":1170,"open":815,"high":815,"low":815,"close":815,"change":646,"percent_change":750,"volume":572,"transactions":9,"vwap":815},"2025-06-09",{"date":1172,"open":903,"high":903,"low":903,"close":903,"change":583,"percent_change":200,"volume":451,"transactions":9,"vwap":903},"2025-06-06",{"date":1174,"open":899,"high":899,"low":899,"close":899,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":899},"2025-06-05",{"date":1176,"open":899,"high":899,"low":899,"close":899,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":899},"2025-06-04",{"date":1178,"open":899,"high":899,"low":899,"close":899,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":899},"2025-06-03",{"date":1180,"open":899,"high":899,"low":899,"close":899,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":899},"2025-06-02",{"date":1182,"open":1183,"high":899,"low":1133,"close":899,"change":293,"percent_change":580,"volume":1184,"transactions":9,"vwap":899},"2025-05-30",10.4,355900,{"date":1186,"open":899,"high":899,"low":903,"close":903,"change":496,"percent_change":1187,"volume":589,"transactions":9,"vwap":903},"2025-05-29",-0.57,{"date":1189,"open":855,"high":855,"low":855,"close":855,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":855},"2025-05-28",{"date":1191,"open":855,"high":855,"low":855,"close":855,"change":1192,"percent_change":1193,"volume":174,"transactions":9,"vwap":855},"2025-05-27",0.055,0.53,{"date":1195,"open":1196,"high":745,"low":1196,"close":1197,"change":755,"percent_change":756,"volume":473,"transactions":9,"vwap":1197},"2025-05-23",10.41,10.425,{"date":1199,"open":1196,"high":1196,"low":1196,"close":1196,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":1196},"2025-05-22",{"date":1201,"open":1196,"high":1196,"low":1196,"close":1196,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":1196},"2025-05-21",{"date":1203,"open":1196,"high":1196,"low":1196,"close":1196,"change":583,"percent_change":200,"volume":1204,"transactions":9,"vwap":1196},"2025-05-20",16400,{"date":1206,"open":874,"high":874,"low":874,"close":874,"change":646,"percent_change":750,"volume":451,"transactions":9,"vwap":874},"2025-05-19",{"date":1208,"open":1183,"high":1183,"low":1183,"close":1183,"change":276,"percent_change":799,"volume":699,"transactions":9,"vwap":1183},"2025-05-16",{"date":1210,"open":1133,"high":1133,"low":1133,"close":1133,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":1133},"2025-05-15",{"date":1212,"open":1183,"high":1183,"low":1213,"close":1133,"change":192,"percent_change":192,"volume":1214,"transactions":9,"vwap":1133},"2025-05-14",10.36,24400,{"date":1216,"open":1183,"high":1183,"low":1133,"close":1133,"change":646,"percent_change":750,"volume":397,"transactions":9,"vwap":1133},"2025-05-13",{"date":1218,"open":1213,"high":1213,"low":1213,"close":1213,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":1213},"2025-05-12",{"date":1220,"open":1213,"high":1213,"low":1213,"close":1213,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":1213},"2025-05-09",{"date":1222,"open":1213,"high":1213,"low":1213,"close":1213,"change":192,"percent_change":192,"volume":434,"transactions":9,"vwap":1213},"2025-05-08",{"date":1224,"open":1213,"high":1213,"low":1213,"close":1213,"change":192,"percent_change":192,"volume":451,"transactions":9,"vwap":1213},"2025-05-07",{"date":1226,"open":1213,"high":1213,"low":1213,"close":1213,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":1213},"2025-05-06",{"date":1228,"open":1213,"high":1213,"low":1213,"close":1213,"change":192,"percent_change":192,"volume":451,"transactions":9,"vwap":1213},"2025-05-05",{"date":1230,"open":1231,"high":1232,"low":1233,"close":1213,"change":192,"percent_change":192,"volume":1234,"transactions":9,"vwap":1213},"2025-05-02",10.37,10.371,10.355,15300,{"date":1236,"open":1237,"high":1237,"low":1213,"close":1213,"change":192,"percent_change":192,"volume":1238,"transactions":9,"vwap":1213},"2025-05-01",10.38,46200,{"date":1240,"open":1213,"high":1237,"low":1213,"close":1213,"change":192,"percent_change":192,"volume":559,"transactions":9,"vwap":1213},"2025-04-30",{"date":1242,"open":1213,"high":1243,"low":1213,"close":1213,"change":192,"percent_change":192,"volume":1244,"transactions":9,"vwap":1213},"2025-04-29",10.379,9300,{"date":1246,"open":1231,"high":1183,"low":1233,"close":1213,"change":192,"percent_change":192,"volume":1247,"transactions":9,"vwap":1213},"2025-04-28",15000,{"date":1249,"open":1213,"high":1213,"low":1213,"close":1213,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":1213},"2025-04-25",{"date":1251,"open":1213,"high":1213,"low":1213,"close":1213,"change":276,"percent_change":799,"volume":694,"transactions":9,"vwap":1213},"2025-04-24",{"date":1253,"open":1254,"high":1254,"low":1254,"close":1254,"change":583,"percent_change":200,"volume":426,"transactions":9,"vwap":1254},"2025-04-23",10.35,{"date":1256,"open":1231,"high":1231,"low":1231,"close":1231,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":1231},"2025-04-22",{"date":1258,"open":1259,"high":1231,"low":1259,"close":1231,"change":646,"percent_change":750,"volume":1260,"transactions":9,"vwap":1231},"2025-04-21",10.34,6600,{"date":1262,"open":1259,"high":1259,"low":1259,"close":1259,"change":192,"percent_change":192,"volume":1263,"transactions":9,"vwap":1259},"2025-04-17",3500,{"date":1265,"open":1183,"high":1183,"low":1259,"close":1259,"change":624,"percent_change":1266,"volume":705,"transactions":9,"vwap":1259},"2025-04-16",-1.15,{"date":1268,"open":810,"high":810,"low":810,"close":810,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":810},"2025-04-15",{"date":1270,"open":1271,"high":810,"low":1271,"close":810,"change":1272,"percent_change":1273,"volume":552,"transactions":9,"vwap":810},"2025-04-14",10.358,0.11,1.06,{"date":1275,"open":1254,"high":1254,"low":1254,"close":1254,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":1254},"2025-04-11",{"date":1277,"open":1259,"high":1254,"low":1259,"close":1254,"change":293,"percent_change":580,"volume":1278,"transactions":9,"vwap":1254},"2025-04-10",18700,{"date":1280,"open":1281,"high":1281,"low":1281,"close":1281,"change":293,"percent_change":580,"volume":397,"transactions":9,"vwap":1281},"2025-04-09",10.33,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":192,"percent_change":192,"volume":213,"transactions":9,"vwap":1284},"2025-04-08",10.31,{"date":1286,"open":1287,"high":1287,"low":1284,"close":1284,"change":583,"percent_change":200,"volume":559,"transactions":9,"vwap":1284},"2025-04-07",10.324,{"date":1289,"open":1254,"high":1254,"low":1281,"close":1281,"change":192,"percent_change":192,"volume":400,"transactions":9,"vwap":1281},"2025-04-04",{"date":1291,"open":1281,"high":1281,"low":1281,"close":1281,"change":192,"percent_change":192,"volume":559,"transactions":9,"vwap":1281},"2025-04-03",{"date":1293,"open":1284,"high":1281,"low":1294,"close":1281,"change":646,"percent_change":750,"volume":1295,"transactions":9,"vwap":1281},"2025-04-02",10.301,361700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1298,"change":276,"percent_change":799,"volume":900,"transactions":9,"vwap":1298},"2025-04-01",10.3,10.343,10.29,{"date":1302,"open":1300,"high":1300,"low":1300,"close":1300,"change":192,"percent_change":192,"volume":1303,"transactions":9,"vwap":1300},"2025-03-31",40,{"date":1305,"open":1306,"high":1300,"low":1306,"close":1300,"change":192,"percent_change":192,"volume":422,"transactions":9,"vwap":1300},"2025-03-28",10.28,{"date":1308,"open":1300,"high":1300,"low":1300,"close":1300,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":1300},"2025-03-27",{"date":1310,"open":1311,"high":1300,"low":1311,"close":1300,"change":276,"percent_change":799,"volume":1312,"transactions":9,"vwap":1300},"2025-03-26",10.27,3700,{"date":1314,"open":1284,"high":1284,"low":1311,"close":1306,"change":317,"percent_change":220,"volume":479,"transactions":9,"vwap":1306},"2025-03-25",{"date":1316,"open":1300,"high":1300,"low":1300,"close":1300,"change":317,"percent_change":220,"volume":451,"transactions":9,"vwap":1300},"2025-03-24",{"date":1318,"open":1298,"high":1298,"low":1298,"close":1298,"change":192,"percent_change":192,"volume":422,"transactions":9,"vwap":1298},"2025-03-21",{"date":179,"open":1298,"high":1298,"low":1298,"close":1298,"change":192,"percent_change":192,"volume":192,"transactions":9,"vwap":1298}]