[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-JACS":3,"homepage-market-summary":26,"stock-historical-JACS":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"JACS","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Jackson Acquisition Company II","NYSE",null,"BLANK CHECKS","Jackson Acquisition Co II is a newly incorporated blank check company.","Alpharetta, GA",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":15,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.83,10.79,0.04,0.37,215.092721,12,10.8087,10.38,41355.7585851179,100,400,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,37,44,51,58,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":34,"is_up":35,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":35,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":13,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",0.56,200.93,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.73,53.88,{"name":105,"etf":106,"change":107,"price":108,"is_up":35},"Healthcare","XLV",0.72,167.37,{"name":110,"etf":111,"change":112,"price":113,"is_up":35},"Consumer Cycl","XLY",0.35,110.42,{"name":115,"etf":116,"change":117,"price":118,"is_up":35},"Consumer Staples","XLP",0.63,81.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",0.99,63.44,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.09,170.1,{"name":130,"etf":131,"change":132,"price":133,"is_up":35},"Materials","XLB",1.31,49.5,{"name":135,"etf":136,"change":137,"price":138,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":140,"etf":141,"change":112,"price":142,"is_up":35},"Utilities","XLU",39.97,{"name":144,"etf":145,"change":146,"price":147,"is_up":35},"Comm Services","XLC",1.17,111.61,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":155,"name":156,"price":157,"change":158,"is_up":35},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":160,"name":161,"price":162,"change":163,"is_up":35},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":165,"name":166,"price":167,"change":34,"is_up":35},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":15,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},10.04,62181,22696178.715992,7.87,"2025-03-21",[179,180,187,193,198,203,208,213,220,227,234,241,248,252,258,263,268,272,277,285,293,297,301,307,311,316,319,324,328,334,339,345,350,356,359,364,366,368,371,374,376,380,383,387,391,397,401,403,406,411,414,416,419,424,426,429,432,434,437,441,444,447,449,451,454,456,458,460,462,464,466,470,472,475,477,479,482,484,486,489,493,495,498,500,502,505,507,510,515,518,521,524,528,532,538,541,543,546,548,551,554,557,560,562,566,569,571,575,577,581,585,589,591,594,597,600,602,605,608,611,615,617,619,622,624,626,628,630,633,635,638,641,644,647,650,653,655,657,659,663,666,669,671,676,679,682,684,686,688,691,695,697,700,703,706,710,714,717,721,723,725,727,729,731,733,736,738,742,746,748,751,754,757,760,764,767,771,773,776,779,782,785,788,791,794,796,798,800,802,804,806,808,810,812,815,817,820,822,824,826,830,833,835,838,840,843,847,849,851,853,855,857,859,861,863,865,869,872,876,878,880,882,884,887,889,891,893,896,899,901,905,907,909,913,915,918,920,922,924,926,929,933,935,937,939,941,945,947,950,952,954,956,958,960,963,968,971,974,976,979,981,983,988,993,999,1005,1009,1014,1016,1019,1022,1025,1027,1030,1032,1036,1038,1040,1042,1044,1046,1050,1055,1060,1063,1065,1067,1069,1072,1075,1078,1081,1083,1086,1089,1092,1094,1098,1102,1107,1113,1117,1119,1122,1128,1130,1134,1137,1141,1145,1147,1150,1154,1157,1160,1165,1168,1174,1177,1181,1186,1188,1190,1193,1196,1200,1203,1206,1209,1211,1214,1216,1219,1222,1226,1228,1230,1235,1239,1241,1244,1250,1255,1259,1263,1267,1271,1274,1277,1281,1285,1288,1293,1297,1300,1303,1305,1308,1312,1314,1317,1320,1323,1326,1329],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":181,"open":15,"high":15,"low":16,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-02",-0.04,-0.37,3034,14,10.7913,{"date":188,"open":15,"high":15,"low":15,"close":15,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",0,24476,13,10.8299,{"date":194,"open":15,"high":15,"low":15,"close":15,"change":189,"percent_change":189,"volume":195,"transactions":196,"vwap":197},"2026-09-30",114,10,10.8251,{"date":199,"open":15,"high":15,"low":15,"close":15,"change":189,"percent_change":189,"volume":200,"transactions":201,"vwap":202},"2026-09-29",113,9,10.8242,{"date":204,"open":15,"high":15,"low":15,"close":15,"change":189,"percent_change":189,"volume":205,"transactions":206,"vwap":207},"2026-09-28",245.965708,21,10.807,{"date":209,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":210,"transactions":211,"vwap":212},"2026-09-25",111,8,10.8261,{"date":214,"open":15,"high":15,"low":215,"close":16,"change":216,"percent_change":127,"volume":217,"transactions":218,"vwap":219},"2026-09-24",10.78,0.01,86253,81,10.7899,{"date":221,"open":222,"high":222,"low":223,"close":215,"change":216,"percent_change":127,"volume":224,"transactions":225,"vwap":226},"2026-09-23",10.82,10.775,1453,16,10.7801,{"date":228,"open":222,"high":222,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":201,"vwap":233},"2026-09-22",10.77,-0.03,-0.28,25206,10.7703,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":196,"vwap":240},"2026-09-21",10.8,0.025,0.23,200,10.7834,{"date":242,"open":236,"high":236,"low":243,"close":223,"change":244,"percent_change":245,"volume":246,"transactions":206,"vwap":247},"2026-09-18",10.76,0.015,0.14,3506.46,10.7739,{"date":249,"open":243,"high":243,"low":243,"close":243,"change":230,"percent_change":231,"volume":250,"transactions":20,"vwap":251},"2026-09-17",221.298,10.7611,{"date":253,"open":215,"high":16,"low":215,"close":16,"change":254,"percent_change":255,"volume":256,"transactions":196,"vwap":257},"2026-09-16",0.03,0.28,266,10.7826,{"date":259,"open":215,"high":215,"low":243,"close":243,"change":189,"percent_change":189,"volume":260,"transactions":261,"vwap":262},"2026-09-15",250163,34,10.7661,{"date":264,"open":215,"high":215,"low":243,"close":243,"change":189,"percent_change":189,"volume":265,"transactions":266,"vwap":267},"2026-09-14",50215,11,10.7601,{"date":269,"open":243,"high":243,"low":243,"close":243,"change":216,"percent_change":127,"volume":270,"transactions":191,"vwap":271},"2026-09-11",2113,10.7599,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":254,"percent_change":255,"volume":275,"transactions":276,"vwap":274},"2026-09-10",10.75,19466,18,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-04",10.72,-0.02,-0.19,8130.975,25,10.7496,{"date":286,"open":274,"high":274,"low":287,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-03",10.74,-0.01,-0.09,209118.1,77,10.7464,{"date":294,"open":274,"high":274,"low":274,"close":274,"change":216,"percent_change":127,"volume":295,"transactions":296,"vwap":274},"2026-09-01",356870.1,145,{"date":298,"open":287,"high":287,"low":287,"close":287,"change":216,"percent_change":127,"volume":299,"transactions":196,"vwap":300},"2026-08-28",126.001,10.7444,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":288,"percent_change":289,"volume":304,"transactions":305,"vwap":306},"2026-08-26",10.73,289,7,10.736,{"date":308,"open":274,"high":274,"low":287,"close":287,"change":216,"percent_change":127,"volume":309,"transactions":211,"vwap":310},"2026-08-24",428,10.7448,{"date":312,"open":303,"high":303,"low":303,"close":303,"change":288,"percent_change":289,"volume":313,"transactions":314,"vwap":315},"2026-08-21",108,6,10.7305,{"date":317,"open":287,"high":287,"low":287,"close":287,"change":254,"percent_change":255,"volume":318,"transactions":314,"vwap":287},"2026-08-20",107,{"date":320,"open":321,"high":321,"low":321,"close":321,"change":182,"percent_change":183,"volume":322,"transactions":201,"vwap":323},"2026-08-17",10.71,112.723563,10.712,{"date":325,"open":274,"high":274,"low":274,"close":274,"change":17,"percent_change":18,"volume":326,"transactions":314,"vwap":327},"2026-08-13",795,10.7487,{"date":329,"open":321,"high":321,"low":321,"close":321,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":321},"2026-08-06",0.005,0.05,12512,29,{"date":335,"open":287,"high":287,"low":336,"close":336,"change":189,"percent_change":189,"volume":337,"transactions":266,"vwap":338},"2026-07-30",10.705,2327,10.7065,{"date":340,"open":341,"high":336,"low":341,"close":336,"change":244,"percent_change":245,"volume":342,"transactions":343,"vwap":344},"2026-07-28",10.69,192762,217,10.6989,{"date":346,"open":347,"high":341,"low":347,"close":341,"change":216,"percent_change":127,"volume":348,"transactions":276,"vwap":349},"2026-07-27",10.63,392,10.6749,{"date":351,"open":352,"high":353,"low":352,"close":353,"change":280,"percent_change":281,"volume":354,"transactions":191,"vwap":355},"2026-07-22",10.67,10.68,2967,10.6747,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":254,"percent_change":255,"volume":24,"transactions":9,"vwap":358},"2026-07-17",10.7,{"date":360,"open":352,"high":352,"low":352,"close":352,"change":361,"percent_change":362,"volume":363,"transactions":9,"vwap":352},"2026-07-16",-0.07,-0.65,106700,{"date":365,"open":287,"high":287,"low":287,"close":287,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":287},"2026-07-15",{"date":367,"open":287,"high":287,"low":287,"close":287,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":287},"2026-07-14",{"date":369,"open":287,"high":287,"low":287,"close":287,"change":370,"percent_change":34,"volume":24,"transactions":9,"vwap":287},"2026-07-13",0.07,{"date":372,"open":352,"high":352,"low":352,"close":352,"change":189,"percent_change":189,"volume":373,"transactions":9,"vwap":352},"2026-07-10",50300,{"date":375,"open":352,"high":352,"low":352,"close":352,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":352},"2026-07-09",{"date":377,"open":378,"high":352,"low":378,"close":352,"change":288,"percent_change":289,"volume":379,"transactions":9,"vwap":352},"2026-07-08",10.665,65100,{"date":381,"open":352,"high":353,"low":378,"close":353,"change":254,"percent_change":255,"volume":382,"transactions":9,"vwap":353},"2026-07-07",68700,{"date":384,"open":287,"high":287,"low":385,"close":385,"change":288,"percent_change":289,"volume":386,"transactions":9,"vwap":385},"2026-07-06",10.65,23700,{"date":388,"open":303,"high":303,"low":389,"close":389,"change":189,"percent_change":189,"volume":390,"transactions":9,"vwap":389},"2026-07-02",10.66,1200,{"date":392,"open":393,"high":358,"low":385,"close":389,"change":394,"percent_change":395,"volume":396,"transactions":9,"vwap":389},"2026-07-01",10.655,0.02,0.19,23800,{"date":398,"open":399,"high":399,"low":399,"close":399,"change":288,"percent_change":289,"volume":400,"transactions":9,"vwap":399},"2026-06-30",10.64,10000,{"date":402,"open":385,"high":385,"low":385,"close":385,"change":244,"percent_change":245,"volume":24,"transactions":9,"vwap":385},"2026-06-29",{"date":404,"open":405,"high":405,"low":405,"close":405,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":405},"2026-06-26",10.635,{"date":407,"open":405,"high":405,"low":405,"close":405,"change":408,"percent_change":409,"volume":410,"transactions":9,"vwap":405},"2026-06-25",-0.005,-0.05,500,{"date":412,"open":385,"high":385,"low":399,"close":399,"change":288,"percent_change":289,"volume":413,"transactions":9,"vwap":399},"2026-06-24",520000,{"date":415,"open":385,"high":385,"low":385,"close":385,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":385},"2026-06-23",{"date":417,"open":389,"high":352,"low":385,"close":385,"change":189,"percent_change":189,"volume":418,"transactions":9,"vwap":385},"2026-06-22",65500,{"date":420,"open":399,"high":385,"low":399,"close":385,"change":421,"percent_change":422,"volume":423,"transactions":9,"vwap":385},"2026-06-18",-0.06,-0.56,3500,{"date":425,"open":321,"high":321,"low":321,"close":321,"change":189,"percent_change":189,"volume":24,"transactions":9,"vwap":321},"2026-06-17",{"date":427,"open":321,"high":321,"low":321,"close":321,"change":127,"percent_change":428,"volume":24,"transactions":9,"vwap":321},"2026-06-16",0.85,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":431},"2026-06-15",10.62,{"date":433,"open":431,"high":431,"low":431,"close":431,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":431},"2026-06-12",{"date":435,"open":431,"high":431,"low":431,"close":431,"change":216,"percent_change":127,"volume":436,"transactions":9,"vwap":431},"2026-06-11",300,{"date":438,"open":431,"high":399,"low":439,"close":439,"change":230,"percent_change":231,"volume":440,"transactions":9,"vwap":439},"2026-06-10",10.61,101600,{"date":442,"open":399,"high":385,"low":405,"close":399,"change":216,"percent_change":127,"volume":443,"transactions":9,"vwap":399},"2026-06-09",114900,{"date":445,"open":347,"high":347,"low":347,"close":347,"change":189,"percent_change":189,"volume":446,"transactions":9,"vwap":347},"2026-06-08",1300,{"date":448,"open":347,"high":347,"low":347,"close":347,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":347},"2026-06-05",{"date":450,"open":347,"high":347,"low":347,"close":347,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":347},"2026-06-04",{"date":452,"open":347,"high":347,"low":347,"close":347,"change":216,"percent_change":127,"volume":453,"transactions":9,"vwap":347},"2026-06-03",50000,{"date":455,"open":431,"high":431,"low":431,"close":431,"change":189,"percent_change":189,"volume":276,"transactions":9,"vwap":431},"2026-06-02",{"date":457,"open":431,"high":431,"low":431,"close":431,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":431},"2026-06-01",{"date":459,"open":431,"high":431,"low":431,"close":431,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":431},"2026-05-29",{"date":461,"open":439,"high":431,"low":439,"close":431,"change":216,"percent_change":127,"volume":390,"transactions":9,"vwap":431},"2026-05-28",{"date":463,"open":439,"high":439,"low":439,"close":439,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":439},"2026-05-27",{"date":465,"open":439,"high":439,"low":439,"close":439,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":439},"2026-05-26",{"date":467,"open":468,"high":439,"low":468,"close":439,"change":189,"percent_change":189,"volume":469,"transactions":9,"vwap":439},"2026-05-22",10.6,300200,{"date":471,"open":439,"high":439,"low":439,"close":439,"change":189,"percent_change":189,"volume":171,"transactions":9,"vwap":439},"2026-05-21",{"date":473,"open":439,"high":439,"low":439,"close":439,"change":189,"percent_change":189,"volume":474,"transactions":9,"vwap":439},"2026-05-20",2200,{"date":476,"open":439,"high":439,"low":439,"close":439,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":439},"2026-05-19",{"date":478,"open":439,"high":439,"low":439,"close":439,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":439},"2026-05-18",{"date":480,"open":439,"high":439,"low":439,"close":439,"change":216,"percent_change":127,"volume":481,"transactions":9,"vwap":439},"2026-05-15",600,{"date":483,"open":468,"high":468,"low":468,"close":468,"change":189,"percent_change":189,"volume":25,"transactions":9,"vwap":468},"2026-05-14",{"date":485,"open":468,"high":468,"low":468,"close":468,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":468},"2026-05-13",{"date":487,"open":468,"high":468,"low":468,"close":468,"change":288,"percent_change":289,"volume":488,"transactions":9,"vwap":468},"2026-05-12",50600,{"date":490,"open":468,"high":439,"low":491,"close":439,"change":216,"percent_change":127,"volume":492,"transactions":9,"vwap":439},"2026-05-11",10.59,200900,{"date":494,"open":468,"high":468,"low":468,"close":468,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":468},"2026-05-08",{"date":496,"open":468,"high":468,"low":468,"close":468,"change":216,"percent_change":127,"volume":497,"transactions":9,"vwap":468},"2026-05-07",358400,{"date":499,"open":491,"high":491,"low":491,"close":491,"change":189,"percent_change":189,"volume":24,"transactions":9,"vwap":491},"2026-05-06",{"date":501,"open":439,"high":439,"low":491,"close":491,"change":288,"percent_change":289,"volume":25,"transactions":9,"vwap":491},"2026-05-05",{"date":503,"open":439,"high":439,"low":468,"close":468,"change":189,"percent_change":189,"volume":504,"transactions":9,"vwap":468},"2026-05-04",150300,{"date":506,"open":468,"high":468,"low":468,"close":468,"change":408,"percent_change":409,"volume":171,"transactions":9,"vwap":468},"2026-05-01",{"date":508,"open":509,"high":509,"low":509,"close":509,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":509},"2026-04-30",10.605,{"date":511,"open":509,"high":509,"low":509,"close":509,"change":512,"percent_change":513,"volume":514,"transactions":9,"vwap":509},"2026-04-29",0.035,0.33,3300,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":288,"percent_change":289,"volume":239,"transactions":9,"vwap":517},"2026-04-28",10.57,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":520},"2026-04-27",10.58,{"date":522,"open":520,"high":520,"low":520,"close":520,"change":230,"percent_change":231,"volume":523,"transactions":9,"vwap":520},"2026-04-24",25000,{"date":525,"open":439,"high":439,"low":439,"close":439,"change":17,"percent_change":526,"volume":527,"transactions":9,"vwap":439},"2026-04-23",0.38,10600,{"date":529,"open":517,"high":517,"low":517,"close":517,"change":530,"percent_change":288,"volume":531,"transactions":9,"vwap":517},"2026-04-22",-0.001,70000,{"date":533,"open":517,"high":534,"low":517,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":9,"vwap":534},"2026-04-21",10.571,0.011,0.1,5100,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":230,"percent_change":231,"volume":25,"transactions":9,"vwap":540},"2026-04-20",10.56,{"date":542,"open":491,"high":491,"low":491,"close":491,"change":17,"percent_change":526,"volume":24,"transactions":9,"vwap":491},"2026-04-17",{"date":544,"open":517,"high":517,"low":545,"close":545,"change":189,"percent_change":189,"volume":390,"transactions":9,"vwap":545},"2026-04-16",10.55,{"date":547,"open":545,"high":545,"low":545,"close":545,"change":216,"percent_change":127,"volume":436,"transactions":9,"vwap":545},"2026-04-15",{"date":549,"open":520,"high":520,"low":550,"close":550,"change":189,"percent_change":189,"volume":436,"transactions":9,"vwap":550},"2026-04-14",10.54,{"date":552,"open":545,"high":545,"low":550,"close":550,"change":288,"percent_change":289,"volume":553,"transactions":9,"vwap":550},"2026-04-13",10400,{"date":555,"open":540,"high":540,"low":545,"close":545,"change":189,"percent_change":189,"volume":556,"transactions":9,"vwap":545},"2026-04-10",72300,{"date":558,"open":545,"high":545,"low":545,"close":545,"change":216,"percent_change":127,"volume":559,"transactions":9,"vwap":545},"2026-04-09",176400,{"date":561,"open":385,"high":385,"low":550,"close":550,"change":189,"percent_change":189,"volume":446,"transactions":9,"vwap":550},"2026-04-08",{"date":563,"open":550,"high":550,"low":564,"close":550,"change":189,"percent_change":189,"volume":565,"transactions":9,"vwap":550},"2026-04-07",10.53,31000,{"date":567,"open":491,"high":491,"low":550,"close":550,"change":189,"percent_change":189,"volume":568,"transactions":9,"vwap":550},"2026-04-06",46200,{"date":570,"open":468,"high":468,"low":550,"close":550,"change":189,"percent_change":189,"volume":239,"transactions":9,"vwap":550},"2026-04-02",{"date":572,"open":491,"high":491,"low":564,"close":550,"change":409,"percent_change":573,"volume":574,"transactions":9,"vwap":550},"2026-04-01",-0.47,43900,{"date":576,"open":491,"high":491,"low":491,"close":491,"change":17,"percent_change":526,"volume":24,"transactions":9,"vwap":491},"2026-03-31",{"date":578,"open":491,"high":491,"low":545,"close":545,"change":182,"percent_change":579,"volume":580,"transactions":9,"vwap":545},"2026-03-30",-0.38,2400,{"date":582,"open":491,"high":491,"low":491,"close":491,"change":583,"percent_change":584,"volume":24,"transactions":9,"vwap":491},"2026-03-27",0.06,0.57,{"date":586,"open":587,"high":564,"low":587,"close":564,"change":189,"percent_change":189,"volume":588,"transactions":9,"vwap":564},"2026-03-26",10.51,111100,{"date":590,"open":491,"high":491,"low":564,"close":564,"change":182,"percent_change":579,"volume":436,"transactions":9,"vwap":564},"2026-03-25",{"date":592,"open":517,"high":517,"low":517,"close":517,"change":331,"percent_change":593,"volume":25,"transactions":9,"vwap":517},"2026-03-24",0.48,{"date":595,"open":596,"high":596,"low":596,"close":596,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":596},"2026-03-23",10.52,{"date":598,"open":564,"high":564,"low":596,"close":596,"change":189,"percent_change":189,"volume":599,"transactions":9,"vwap":596},"2026-03-20",2300,{"date":601,"open":550,"high":550,"low":596,"close":596,"change":189,"percent_change":189,"volume":599,"transactions":9,"vwap":596},"2026-03-19",{"date":603,"open":550,"high":550,"low":596,"close":596,"change":394,"percent_change":395,"volume":604,"transactions":9,"vwap":596},"2026-03-18",4400,{"date":606,"open":550,"high":550,"low":607,"close":607,"change":280,"percent_change":281,"volume":481,"transactions":9,"vwap":607},"2026-03-17",10.5,{"date":609,"open":596,"high":596,"low":596,"close":596,"change":216,"percent_change":536,"volume":610,"transactions":9,"vwap":596},"2026-03-16",17700,{"date":612,"open":596,"high":596,"low":587,"close":587,"change":288,"percent_change":613,"volume":614,"transactions":9,"vwap":587},"2026-03-13",-0.1,110700,{"date":616,"open":596,"high":596,"low":596,"close":596,"change":189,"percent_change":189,"volume":239,"transactions":9,"vwap":596},"2026-03-12",{"date":618,"open":596,"high":596,"low":596,"close":596,"change":394,"percent_change":395,"volume":239,"transactions":9,"vwap":596},"2026-03-11",{"date":620,"open":596,"high":596,"low":607,"close":607,"change":288,"percent_change":613,"volume":621,"transactions":9,"vwap":607},"2026-03-10",67300,{"date":623,"open":607,"high":587,"low":607,"close":587,"change":288,"percent_change":613,"volume":171,"transactions":9,"vwap":587},"2026-03-09",{"date":625,"open":596,"high":596,"low":596,"close":596,"change":189,"percent_change":189,"volume":436,"transactions":9,"vwap":596},"2026-03-06",{"date":627,"open":587,"high":596,"low":587,"close":596,"change":394,"percent_change":395,"volume":410,"transactions":9,"vwap":596},"2026-03-05",{"date":629,"open":596,"high":596,"low":607,"close":607,"change":189,"percent_change":189,"volume":436,"transactions":9,"vwap":607},"2026-03-04",{"date":631,"open":587,"high":587,"low":607,"close":607,"change":280,"percent_change":281,"volume":632,"transactions":9,"vwap":607},"2026-03-03",16200,{"date":634,"open":596,"high":596,"low":596,"close":596,"change":216,"percent_change":536,"volume":24,"transactions":9,"vwap":596},"2026-03-02",{"date":636,"open":564,"high":564,"low":587,"close":587,"change":189,"percent_change":189,"volume":637,"transactions":9,"vwap":587},"2026-02-27",361200,{"date":639,"open":596,"high":596,"low":587,"close":587,"change":216,"percent_change":536,"volume":640,"transactions":9,"vwap":587},"2026-02-26",200200,{"date":642,"open":587,"high":587,"low":607,"close":607,"change":189,"percent_change":189,"volume":643,"transactions":9,"vwap":607},"2026-02-25",3800,{"date":645,"open":596,"high":596,"low":607,"close":607,"change":280,"percent_change":281,"volume":646,"transactions":9,"vwap":607},"2026-02-24",1078800,{"date":648,"open":607,"high":596,"low":607,"close":596,"change":394,"percent_change":395,"volume":649,"transactions":9,"vwap":596},"2026-02-23",700,{"date":651,"open":596,"high":596,"low":607,"close":607,"change":280,"percent_change":281,"volume":652,"transactions":9,"vwap":607},"2026-02-20",775900,{"date":654,"open":596,"high":596,"low":596,"close":596,"change":189,"percent_change":189,"volume":24,"transactions":9,"vwap":596},"2026-02-19",{"date":656,"open":596,"high":596,"low":596,"close":596,"change":216,"percent_change":536,"volume":24,"transactions":9,"vwap":596},"2026-02-18",{"date":658,"open":587,"high":587,"low":587,"close":587,"change":216,"percent_change":536,"volume":481,"transactions":9,"vwap":587},"2026-02-17",{"date":660,"open":587,"high":587,"low":661,"close":607,"change":216,"percent_change":536,"volume":662,"transactions":9,"vwap":607},"2026-02-13",10.49,50400,{"date":664,"open":587,"high":587,"low":661,"close":661,"change":189,"percent_change":189,"volume":665,"transactions":9,"vwap":661},"2026-02-12",4200,{"date":667,"open":587,"high":587,"low":661,"close":661,"change":280,"percent_change":281,"volume":668,"transactions":9,"vwap":661},"2026-02-11",89300,{"date":670,"open":587,"high":587,"low":587,"close":587,"change":189,"percent_change":189,"volume":24,"transactions":9,"vwap":587},"2026-02-10",{"date":672,"open":673,"high":587,"low":673,"close":587,"change":254,"percent_change":674,"volume":675,"transactions":9,"vwap":587},"2026-02-09",10.48,0.29,51200,{"date":677,"open":596,"high":596,"low":673,"close":673,"change":189,"percent_change":189,"volume":678,"transactions":9,"vwap":673},"2026-02-06",168300,{"date":680,"open":673,"high":673,"low":673,"close":673,"change":189,"percent_change":189,"volume":681,"transactions":9,"vwap":673},"2026-02-05",50100,{"date":683,"open":673,"high":673,"low":673,"close":673,"change":288,"percent_change":613,"volume":24,"transactions":9,"vwap":673},"2026-02-04",{"date":685,"open":607,"high":607,"low":661,"close":661,"change":216,"percent_change":536,"volume":481,"transactions":9,"vwap":661},"2026-02-03",{"date":687,"open":673,"high":673,"low":673,"close":673,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":673},"2026-02-02",{"date":689,"open":607,"high":607,"low":673,"close":673,"change":189,"percent_change":189,"volume":690,"transactions":9,"vwap":673},"2026-01-30",31200,{"date":692,"open":607,"high":607,"low":693,"close":673,"change":280,"percent_change":281,"volume":694,"transactions":9,"vwap":673},"2026-01-29",10.47,105300,{"date":696,"open":607,"high":607,"low":607,"close":607,"change":254,"percent_change":674,"volume":24,"transactions":9,"vwap":607},"2026-01-28",{"date":698,"open":607,"high":607,"low":693,"close":693,"change":189,"percent_change":189,"volume":699,"transactions":9,"vwap":693},"2026-01-27",100100,{"date":701,"open":693,"high":693,"low":693,"close":693,"change":189,"percent_change":189,"volume":702,"transactions":9,"vwap":693},"2026-01-26",15900,{"date":704,"open":693,"high":693,"low":693,"close":693,"change":705,"percent_change":84,"volume":239,"transactions":9,"vwap":693},"2026-01-23",-0.025,{"date":707,"open":550,"high":520,"low":708,"close":708,"change":408,"percent_change":409,"volume":709,"transactions":9,"vwap":708},"2026-01-22",10.495,53400,{"date":711,"open":712,"high":607,"low":712,"close":607,"change":254,"percent_change":674,"volume":713,"transactions":9,"vwap":607},"2026-01-21",10.43,200100,{"date":715,"open":693,"high":693,"low":693,"close":693,"change":394,"percent_change":395,"volume":716,"transactions":9,"vwap":693},"2026-01-20",6700,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":280,"percent_change":281,"volume":720,"transactions":9,"vwap":719},"2026-01-16",10.45,800,{"date":722,"open":693,"high":693,"low":693,"close":693,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":693},"2026-01-15",{"date":724,"open":693,"high":693,"low":693,"close":693,"change":394,"percent_change":395,"volume":514,"transactions":9,"vwap":693},"2026-01-14",{"date":726,"open":719,"high":719,"low":719,"close":719,"change":394,"percent_change":395,"volume":25,"transactions":9,"vwap":719},"2026-01-13",{"date":728,"open":712,"high":712,"low":712,"close":712,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":712},"2026-01-12",{"date":730,"open":712,"high":712,"low":712,"close":712,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":712},"2026-01-09",{"date":732,"open":712,"high":712,"low":712,"close":712,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":712},"2026-01-08",{"date":734,"open":712,"high":719,"low":712,"close":712,"change":189,"percent_change":189,"volume":735,"transactions":9,"vwap":712},"2026-01-07",113800,{"date":737,"open":712,"high":712,"low":712,"close":712,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":712},"2026-01-06",{"date":739,"open":740,"high":712,"low":740,"close":712,"change":216,"percent_change":536,"volume":741,"transactions":9,"vwap":712},"2026-01-05",10.42,185900,{"date":743,"open":744,"high":744,"low":740,"close":740,"change":189,"percent_change":189,"volume":745,"transactions":9,"vwap":740},"2026-01-02",10.44,1500,{"date":747,"open":740,"high":740,"low":740,"close":740,"change":288,"percent_change":613,"volume":481,"transactions":9,"vwap":740},"2025-12-31",{"date":749,"open":712,"high":712,"low":712,"close":712,"change":330,"percent_change":331,"volume":750,"transactions":9,"vwap":712},"2025-12-30",25100,{"date":752,"open":740,"high":753,"low":740,"close":753,"change":244,"percent_change":245,"volume":410,"transactions":9,"vwap":753},"2025-12-29",10.425,{"date":755,"open":756,"high":756,"low":756,"close":756,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":756},"2025-12-26",10.41,{"date":758,"open":756,"high":756,"low":756,"close":756,"change":189,"percent_change":189,"volume":759,"transactions":9,"vwap":756},"2025-12-24",2,{"date":761,"open":740,"high":740,"low":756,"close":756,"change":230,"percent_change":762,"volume":763,"transactions":9,"vwap":756},"2025-12-23",-0.29,101100,{"date":765,"open":753,"high":744,"low":740,"close":744,"change":189,"percent_change":189,"volume":766,"transactions":9,"vwap":744},"2025-12-22",57300,{"date":768,"open":769,"high":744,"low":769,"close":744,"change":254,"percent_change":674,"volume":770,"transactions":9,"vwap":744},"2025-12-19",10.411,1100,{"date":772,"open":756,"high":756,"low":756,"close":756,"change":288,"percent_change":613,"volume":390,"transactions":9,"vwap":756},"2025-12-18",{"date":774,"open":740,"high":740,"low":740,"close":740,"change":189,"percent_change":189,"volume":775,"transactions":9,"vwap":740},"2025-12-17",36900,{"date":777,"open":740,"high":740,"low":740,"close":740,"change":189,"percent_change":189,"volume":778,"transactions":9,"vwap":740},"2025-12-16",749100,{"date":780,"open":744,"high":744,"low":740,"close":740,"change":288,"percent_change":613,"volume":781,"transactions":9,"vwap":740},"2025-12-15",35200,{"date":783,"open":712,"high":712,"low":712,"close":712,"change":189,"percent_change":189,"volume":784,"transactions":9,"vwap":712},"2025-12-12",19700,{"date":786,"open":712,"high":712,"low":712,"close":712,"change":288,"percent_change":613,"volume":787,"transactions":9,"vwap":712},"2025-12-11",88700,{"date":789,"open":744,"high":744,"low":744,"close":744,"change":216,"percent_change":536,"volume":790,"transactions":9,"vwap":744},"2025-12-10",20800,{"date":792,"open":712,"high":712,"low":712,"close":712,"change":280,"percent_change":281,"volume":793,"transactions":9,"vwap":712},"2025-12-09",20100,{"date":795,"open":719,"high":719,"low":719,"close":719,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":719},"2025-12-08",{"date":797,"open":719,"high":719,"low":719,"close":719,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":719},"2025-12-05",{"date":799,"open":719,"high":719,"low":719,"close":719,"change":17,"percent_change":526,"volume":523,"transactions":9,"vwap":719},"2025-12-04",{"date":801,"open":756,"high":756,"low":756,"close":756,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":756},"2025-12-03",{"date":803,"open":756,"high":756,"low":756,"close":756,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":756},"2025-12-02",{"date":805,"open":756,"high":756,"low":756,"close":756,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":756},"2025-12-01",{"date":807,"open":756,"high":756,"low":756,"close":756,"change":280,"percent_change":281,"volume":239,"transactions":9,"vwap":756},"2025-11-28",{"date":809,"open":712,"high":712,"low":712,"close":712,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":712},"2025-11-26",{"date":811,"open":693,"high":693,"low":756,"close":712,"change":182,"percent_change":579,"volume":504,"transactions":9,"vwap":712},"2025-11-25",{"date":813,"open":693,"high":693,"low":693,"close":693,"change":583,"percent_change":814,"volume":24,"transactions":9,"vwap":693},"2025-11-24",0.58,{"date":816,"open":756,"high":756,"low":756,"close":756,"change":182,"percent_change":579,"volume":720,"transactions":9,"vwap":756},"2025-11-21",{"date":818,"open":719,"high":719,"low":719,"close":719,"change":394,"percent_change":395,"volume":819,"transactions":9,"vwap":719},"2025-11-20",4900,{"date":821,"open":712,"high":712,"low":712,"close":712,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":712},"2025-11-19",{"date":823,"open":712,"high":712,"low":712,"close":712,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":712},"2025-11-18",{"date":825,"open":712,"high":712,"low":712,"close":712,"change":254,"percent_change":674,"volume":481,"transactions":9,"vwap":712},"2025-11-17",{"date":827,"open":712,"high":712,"low":828,"close":828,"change":288,"percent_change":613,"volume":829,"transactions":9,"vwap":828},"2025-11-14",10.4,1400,{"date":831,"open":740,"high":740,"low":756,"close":756,"change":189,"percent_change":189,"volume":832,"transactions":9,"vwap":756},"2025-11-13",41100,{"date":834,"open":756,"high":756,"low":756,"close":756,"change":408,"percent_change":409,"volume":239,"transactions":9,"vwap":756},"2025-11-12",{"date":836,"open":837,"high":837,"low":837,"close":837,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":837},"2025-11-11",10.415,{"date":839,"open":740,"high":740,"low":837,"close":837,"change":280,"percent_change":281,"volume":25,"transactions":9,"vwap":837},"2025-11-10",{"date":841,"open":842,"high":842,"low":842,"close":842,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":842},"2025-11-07",10.435,{"date":844,"open":719,"high":719,"low":842,"close":842,"change":845,"percent_change":846,"volume":436,"transactions":9,"vwap":842},"2025-11-06",-0.015,-0.14,{"date":848,"open":719,"high":719,"low":719,"close":719,"change":189,"percent_change":189,"volume":24,"transactions":9,"vwap":719},"2025-11-05",{"date":850,"open":719,"high":719,"low":719,"close":719,"change":254,"percent_change":674,"volume":239,"transactions":9,"vwap":719},"2025-11-04",{"date":852,"open":719,"high":719,"low":740,"close":740,"change":230,"percent_change":762,"volume":649,"transactions":9,"vwap":740},"2025-11-03",{"date":854,"open":719,"high":719,"low":719,"close":719,"change":189,"percent_change":189,"volume":239,"transactions":9,"vwap":719},"2025-10-31",{"date":856,"open":719,"high":719,"low":719,"close":719,"change":189,"percent_change":189,"volume":239,"transactions":9,"vwap":719},"2025-10-30",{"date":858,"open":719,"high":719,"low":719,"close":719,"change":189,"percent_change":189,"volume":239,"transactions":9,"vwap":719},"2025-10-29",{"date":860,"open":719,"high":719,"low":740,"close":719,"change":254,"percent_change":674,"volume":446,"transactions":9,"vwap":719},"2025-10-28",{"date":862,"open":719,"high":719,"low":740,"close":740,"change":280,"percent_change":281,"volume":716,"transactions":9,"vwap":740},"2025-10-27",{"date":864,"open":719,"high":719,"low":744,"close":744,"change":394,"percent_change":395,"volume":239,"transactions":9,"vwap":744},"2025-10-24",{"date":866,"open":740,"high":753,"low":837,"close":740,"change":17,"percent_change":867,"volume":868,"transactions":9,"vwap":740},"2025-10-23",0.39,37100,{"date":870,"open":871,"high":871,"low":22,"close":22,"change":189,"percent_change":189,"volume":436,"transactions":9,"vwap":22},"2025-10-22",10.389,{"date":873,"open":874,"high":874,"low":22,"close":22,"change":280,"percent_change":281,"volume":875,"transactions":9,"vwap":22},"2025-10-21",10.399,4500,{"date":877,"open":828,"high":828,"low":828,"close":828,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":828},"2025-10-20",{"date":879,"open":828,"high":828,"low":828,"close":828,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":828},"2025-10-17",{"date":881,"open":828,"high":828,"low":828,"close":828,"change":189,"percent_change":189,"volume":20,"transactions":9,"vwap":828},"2025-10-16",{"date":883,"open":828,"high":828,"low":828,"close":828,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":828},"2025-10-15",{"date":885,"open":828,"high":828,"low":828,"close":828,"change":189,"percent_change":189,"volume":886,"transactions":9,"vwap":828},"2025-10-14",20,{"date":888,"open":828,"high":828,"low":828,"close":828,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":828},"2025-10-13",{"date":890,"open":828,"high":828,"low":828,"close":828,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":828},"2025-10-10",{"date":892,"open":828,"high":828,"low":828,"close":828,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":828},"2025-10-09",{"date":894,"open":828,"high":828,"low":828,"close":828,"change":216,"percent_change":536,"volume":895,"transactions":9,"vwap":828},"2025-10-08",14000,{"date":897,"open":828,"high":828,"low":898,"close":898,"change":189,"percent_change":189,"volume":25,"transactions":9,"vwap":898},"2025-10-07",10.39,{"date":900,"open":22,"high":898,"low":22,"close":898,"change":254,"percent_change":674,"volume":390,"transactions":9,"vwap":898},"2025-10-06",{"date":902,"open":903,"high":903,"low":903,"close":903,"change":280,"percent_change":281,"volume":904,"transactions":9,"vwap":903},"2025-10-03",10.36,87600,{"date":906,"open":22,"high":22,"low":22,"close":22,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":22},"2025-10-02",{"date":908,"open":22,"high":22,"low":22,"close":22,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":22},"2025-10-01",{"date":910,"open":911,"high":22,"low":911,"close":22,"change":394,"percent_change":395,"volume":912,"transactions":9,"vwap":22},"2025-09-30",10.33,26900,{"date":914,"open":903,"high":903,"low":903,"close":903,"change":230,"percent_change":762,"volume":436,"transactions":9,"vwap":903},"2025-09-29",{"date":916,"open":898,"high":898,"low":898,"close":898,"change":216,"percent_change":536,"volume":917,"transactions":9,"vwap":898},"2025-09-26",900,{"date":919,"open":22,"high":22,"low":22,"close":22,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":22},"2025-09-25",{"date":921,"open":828,"high":828,"low":22,"close":22,"change":189,"percent_change":189,"volume":436,"transactions":9,"vwap":22},"2025-09-24",{"date":923,"open":22,"high":22,"low":22,"close":22,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":22},"2025-09-23",{"date":925,"open":22,"high":22,"low":22,"close":22,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":22},"2025-09-22",{"date":927,"open":22,"high":22,"low":22,"close":22,"change":928,"percent_change":68,"volume":171,"transactions":9,"vwap":22},"2025-09-19",0.022,{"date":930,"open":931,"high":931,"low":931,"close":931,"change":932,"percent_change":280,"volume":24,"transactions":9,"vwap":931},"2025-09-18",10.358,-0.002,{"date":934,"open":903,"high":903,"low":903,"close":903,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":903},"2025-09-17",{"date":936,"open":903,"high":903,"low":903,"close":903,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":903},"2025-09-16",{"date":938,"open":903,"high":903,"low":903,"close":903,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":903},"2025-09-15",{"date":940,"open":903,"high":903,"low":903,"close":903,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":903},"2025-09-12",{"date":942,"open":903,"high":903,"low":943,"close":903,"change":216,"percent_change":536,"volume":944,"transactions":9,"vwap":903},"2025-09-11",10.35,530600,{"date":946,"open":943,"high":943,"low":943,"close":943,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":943},"2025-09-10",{"date":948,"open":943,"high":943,"low":943,"close":943,"change":189,"percent_change":189,"volume":949,"transactions":9,"vwap":943},"2025-09-09",305900,{"date":951,"open":943,"high":943,"low":943,"close":943,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":943},"2025-09-08",{"date":953,"open":943,"high":943,"low":943,"close":943,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":943},"2025-09-05",{"date":955,"open":943,"high":943,"low":943,"close":943,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":943},"2025-09-04",{"date":957,"open":943,"high":943,"low":943,"close":943,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":943},"2025-09-03",{"date":959,"open":943,"high":943,"low":943,"close":943,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":943},"2025-09-02",{"date":961,"open":903,"high":903,"low":911,"close":943,"change":535,"percent_change":962,"volume":599,"transactions":9,"vwap":943},"2025-08-29",0.11,{"date":964,"open":965,"high":965,"low":965,"close":965,"change":966,"percent_change":127,"volume":967,"transactions":9,"vwap":965},"2025-08-28",10.339,0.009,1800,{"date":969,"open":970,"high":911,"low":970,"close":911,"change":288,"percent_change":613,"volume":25,"transactions":9,"vwap":911},"2025-08-27",10.3,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":189,"percent_change":189,"volume":196,"transactions":9,"vwap":973},"2025-08-26",10.34,{"date":975,"open":973,"high":973,"low":973,"close":973,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":973},"2025-08-25",{"date":977,"open":978,"high":973,"low":978,"close":973,"change":288,"percent_change":613,"volume":25,"transactions":9,"vwap":973},"2025-08-22",10.31,{"date":980,"open":973,"high":903,"low":973,"close":943,"change":288,"percent_change":613,"volume":410,"transactions":9,"vwap":943},"2025-08-21",{"date":982,"open":973,"high":903,"low":973,"close":903,"change":394,"percent_change":395,"volume":436,"transactions":9,"vwap":903},"2025-08-20",{"date":984,"open":973,"high":985,"low":911,"close":973,"change":244,"percent_change":986,"volume":987,"transactions":9,"vwap":973},"2025-08-19",10.355,0.15,746800,{"date":989,"open":990,"high":991,"low":990,"close":991,"change":330,"percent_change":331,"volume":992,"transactions":9,"vwap":991},"2025-08-18",10.32,10.325,1900,{"date":994,"open":995,"high":995,"low":978,"close":990,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":990},"2025-08-15",10.321,-0.008,-0.08,4800,{"date":1000,"open":978,"high":911,"low":978,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2025-08-14",10.328,0.028,0.27,15200,{"date":1006,"open":973,"high":973,"low":970,"close":970,"change":331,"percent_change":1007,"volume":1008,"transactions":9,"vwap":970},"2025-08-13",0.49,109900,{"date":1010,"open":970,"high":911,"low":1011,"close":1011,"change":997,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2025-08-12",10.25,-0.77,18100,{"date":1015,"open":911,"high":911,"low":911,"close":911,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":911},"2025-08-11",{"date":1017,"open":973,"high":973,"low":911,"close":911,"change":288,"percent_change":613,"volume":1018,"transactions":9,"vwap":911},"2025-08-08",85100,{"date":1020,"open":973,"high":943,"low":973,"close":973,"change":189,"percent_change":189,"volume":1021,"transactions":9,"vwap":973},"2025-08-07",15000,{"date":1023,"open":943,"high":985,"low":973,"close":973,"change":288,"percent_change":613,"volume":1024,"transactions":9,"vwap":973},"2025-08-06",55900,{"date":1026,"open":943,"high":943,"low":943,"close":943,"change":394,"percent_change":395,"volume":390,"transactions":9,"vwap":943},"2025-08-05",{"date":1028,"open":911,"high":911,"low":911,"close":911,"change":189,"percent_change":189,"volume":1029,"transactions":9,"vwap":911},"2025-08-04",41500,{"date":1031,"open":911,"high":911,"low":911,"close":911,"change":280,"percent_change":281,"volume":599,"transactions":9,"vwap":911},"2025-08-01",{"date":1033,"open":1034,"high":943,"low":1034,"close":943,"change":394,"percent_change":395,"volume":1035,"transactions":9,"vwap":943},"2025-07-31",10.345,5000,{"date":1037,"open":911,"high":911,"low":911,"close":911,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":911},"2025-07-30",{"date":1039,"open":911,"high":911,"low":911,"close":911,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":911},"2025-07-29",{"date":1041,"open":911,"high":911,"low":911,"close":911,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":911},"2025-07-28",{"date":1043,"open":911,"high":911,"low":911,"close":911,"change":189,"percent_change":189,"volume":917,"transactions":9,"vwap":911},"2025-07-25",{"date":1045,"open":911,"high":911,"low":911,"close":911,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":911},"2025-07-24",{"date":1047,"open":1048,"high":1048,"low":911,"close":911,"change":182,"percent_change":1049,"volume":1035,"transactions":9,"vwap":911},"2025-07-23",10.335,-0.39,{"date":1051,"open":1052,"high":1052,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":436,"transactions":9,"vwap":1052},"2025-07-22",10.37,0.08,0.78,{"date":1056,"open":1048,"high":1048,"low":1057,"close":1057,"change":409,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2025-07-21",10.29,-0.48,9500,{"date":1061,"open":911,"high":973,"low":911,"close":973,"change":288,"percent_change":613,"volume":1062,"transactions":9,"vwap":973},"2025-07-18",13500,{"date":1064,"open":943,"high":943,"low":943,"close":943,"change":394,"percent_change":395,"volume":25,"transactions":9,"vwap":943},"2025-07-17",{"date":1066,"open":973,"high":973,"low":911,"close":911,"change":288,"percent_change":613,"volume":171,"transactions":9,"vwap":911},"2025-07-16",{"date":1068,"open":973,"high":973,"low":973,"close":973,"change":216,"percent_change":536,"volume":24,"transactions":9,"vwap":973},"2025-07-15",{"date":1070,"open":911,"high":911,"low":911,"close":911,"change":288,"percent_change":613,"volume":1071,"transactions":9,"vwap":911},"2025-07-14",117400,{"date":1073,"open":973,"high":973,"low":978,"close":973,"change":288,"percent_change":613,"volume":1074,"transactions":9,"vwap":973},"2025-07-11",515300,{"date":1076,"open":1077,"high":943,"low":1077,"close":943,"change":331,"percent_change":1007,"volume":446,"transactions":9,"vwap":943},"2025-07-10",10.327,{"date":1079,"open":973,"high":973,"low":970,"close":970,"change":182,"percent_change":1049,"volume":1080,"transactions":9,"vwap":970},"2025-07-09",21800,{"date":1082,"open":973,"high":973,"low":973,"close":973,"change":216,"percent_change":536,"volume":436,"transactions":9,"vwap":973},"2025-07-08",{"date":1084,"open":911,"high":911,"low":911,"close":911,"change":394,"percent_change":395,"volume":1085,"transactions":9,"vwap":911},"2025-07-07",9200,{"date":1087,"open":978,"high":978,"low":1088,"close":978,"change":280,"percent_change":281,"volume":1059,"transactions":9,"vwap":978},"2025-07-03",10.305,{"date":1090,"open":970,"high":911,"low":970,"close":911,"change":394,"percent_change":395,"volume":1091,"transactions":9,"vwap":911},"2025-07-02",241700,{"date":1093,"open":990,"high":990,"low":978,"close":978,"change":216,"percent_change":536,"volume":649,"transactions":9,"vwap":978},"2025-07-01",{"date":1095,"open":970,"high":978,"low":1057,"close":970,"change":1096,"percent_change":91,"volume":1097,"transactions":9,"vwap":970},"2025-06-30",0.22,6000,{"date":1099,"open":990,"high":990,"low":1100,"close":1100,"change":84,"percent_change":1101,"volume":998,"transactions":9,"vwap":1100},"2025-06-27",10.08,-2.33,{"date":1103,"open":1011,"high":990,"low":1011,"close":990,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":990},"2025-06-26",0.24,2.38,343700,{"date":1108,"open":1109,"high":1109,"low":1100,"close":1100,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1100},"2025-06-25",10.27,-0.2,-1.95,15100,{"date":1114,"open":1057,"high":1057,"low":1115,"close":1115,"change":189,"percent_change":189,"volume":1116,"transactions":9,"vwap":1115},"2025-06-24",10.28,1700,{"date":1118,"open":1115,"high":1115,"low":1115,"close":1115,"change":280,"percent_change":281,"volume":481,"transactions":9,"vwap":1115},"2025-06-23",{"date":1120,"open":1115,"high":970,"low":1115,"close":970,"change":331,"percent_change":1007,"volume":1121,"transactions":9,"vwap":970},"2025-06-20",10700,{"date":1123,"open":1057,"high":1124,"low":1125,"close":1011,"change":361,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1011},"2025-06-18",10.295,10.19,-0.68,34500,{"date":1129,"open":1124,"high":990,"low":1057,"close":990,"change":394,"percent_change":395,"volume":599,"transactions":9,"vwap":990},"2025-06-17",{"date":1131,"open":1132,"high":970,"low":1132,"close":970,"change":189,"percent_change":189,"volume":1133,"transactions":9,"vwap":970},"2025-06-16",10.26,13300,{"date":1135,"open":970,"high":970,"low":970,"close":970,"change":189,"percent_change":189,"volume":1136,"transactions":9,"vwap":970},"2025-06-13",2500,{"date":1138,"open":1115,"high":970,"low":1109,"close":970,"change":1139,"percent_change":255,"volume":1140,"transactions":9,"vwap":970},"2025-06-12",0.029,236300,{"date":1142,"open":1109,"high":1143,"low":1109,"close":1143,"change":535,"percent_change":962,"volume":1144,"transactions":9,"vwap":1143},"2025-06-11",10.271,11900,{"date":1146,"open":1132,"high":1132,"low":1132,"close":1132,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":1132},"2025-06-10",{"date":1148,"open":1132,"high":1132,"low":1132,"close":1132,"change":189,"percent_change":189,"volume":1149,"transactions":9,"vwap":1132},"2025-06-09",199000,{"date":1151,"open":1152,"high":1152,"low":1132,"close":1132,"change":189,"percent_change":189,"volume":1153,"transactions":9,"vwap":1132},"2025-06-06",10.265,255500,{"date":1155,"open":1109,"high":1109,"low":1132,"close":1132,"change":288,"percent_change":613,"volume":1156,"transactions":9,"vwap":1132},"2025-06-05",628500,{"date":1158,"open":1132,"high":1109,"low":1132,"close":1109,"change":244,"percent_change":986,"volume":1159,"transactions":9,"vwap":1109},"2025-06-04",226800,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":237,"percent_change":1104,"volume":1164,"transactions":9,"vwap":1163},"2025-06-03",10.23,10.255,271600,{"date":1166,"open":1011,"high":1011,"low":1162,"close":1162,"change":216,"percent_change":536,"volume":1167,"transactions":9,"vwap":1162},"2025-06-02",50800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1170,"change":189,"percent_change":189,"volume":1173,"transactions":9,"vwap":1170},"2025-05-30",10.22,10.225,10.206,67600,{"date":1175,"open":1170,"high":1171,"low":1170,"close":1170,"change":216,"percent_change":536,"volume":1176,"transactions":9,"vwap":1170},"2025-05-29",209400,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":216,"percent_change":536,"volume":1180,"transactions":9,"vwap":1179},"2025-05-28",10.21,644900,{"date":1182,"open":1183,"high":1170,"low":1184,"close":1184,"change":288,"percent_change":613,"volume":1185,"transactions":9,"vwap":1184},"2025-05-27",10.215,10.2,3200,{"date":1187,"open":1179,"high":1179,"low":1179,"close":1179,"change":216,"percent_change":536,"volume":481,"transactions":9,"vwap":1179},"2025-05-23",{"date":1189,"open":1184,"high":1184,"low":1184,"close":1184,"change":189,"percent_change":189,"volume":25,"transactions":9,"vwap":1184},"2025-05-22",{"date":1191,"open":1179,"high":1170,"low":1184,"close":1184,"change":288,"percent_change":613,"volume":1192,"transactions":9,"vwap":1184},"2025-05-21",1288800,{"date":1194,"open":1125,"high":1179,"low":1125,"close":1179,"change":394,"percent_change":163,"volume":1195,"transactions":9,"vwap":1179},"2025-05-20",472000,{"date":1197,"open":1184,"high":1184,"low":1198,"close":1125,"change":288,"percent_change":613,"volume":1199,"transactions":9,"vwap":1125},"2025-05-19",10.18,1305800,{"date":1201,"open":1184,"high":1184,"low":1184,"close":1184,"change":216,"percent_change":536,"volume":1202,"transactions":9,"vwap":1184},"2025-05-16",383200,{"date":1204,"open":1184,"high":1184,"low":1125,"close":1125,"change":288,"percent_change":613,"volume":1205,"transactions":9,"vwap":1125},"2025-05-15",67800,{"date":1207,"open":1208,"high":1184,"low":1208,"close":1184,"change":288,"percent_change":613,"volume":649,"transactions":9,"vwap":1184},"2025-05-14",10.195,{"date":1210,"open":1179,"high":1179,"low":1179,"close":1179,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":1179},"2025-05-13",{"date":1212,"open":1179,"high":1170,"low":1179,"close":1179,"change":394,"percent_change":163,"volume":1213,"transactions":9,"vwap":1179},"2025-05-12",3100,{"date":1215,"open":1198,"high":1125,"low":1198,"close":1125,"change":288,"percent_change":613,"volume":25,"transactions":9,"vwap":1125},"2025-05-09",{"date":1217,"open":1184,"high":1184,"low":1198,"close":1184,"change":216,"percent_change":536,"volume":1218,"transactions":9,"vwap":1184},"2025-05-08",290100,{"date":1220,"open":1184,"high":911,"low":1221,"close":1125,"change":394,"percent_change":163,"volume":1136,"transactions":9,"vwap":1125},"2025-05-07",10.17,{"date":1223,"open":1224,"high":1184,"low":1224,"close":1221,"change":230,"percent_change":762,"volume":1225,"transactions":9,"vwap":1221},"2025-05-06",10.12,685000,{"date":1227,"open":1184,"high":1184,"low":1184,"close":1184,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":1184},"2025-05-05",{"date":1229,"open":1125,"high":1184,"low":1125,"close":1184,"change":394,"percent_change":163,"volume":829,"transactions":9,"vwap":1184},"2025-05-02",{"date":1231,"open":1221,"high":1198,"low":1232,"close":1198,"change":254,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1198},"2025-05-01",10.15,0.3,220900,{"date":1236,"open":1237,"high":1232,"low":1237,"close":1232,"change":254,"percent_change":1233,"volume":1238,"transactions":9,"vwap":1232},"2025-04-30",10.146,157000,{"date":1240,"open":1224,"high":1224,"low":1224,"close":1224,"change":216,"percent_change":536,"volume":239,"transactions":9,"vwap":1224},"2025-04-29",{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":1243},"2025-04-28",10.11,{"date":1245,"open":1246,"high":1243,"low":1246,"close":1243,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1243},"2025-04-25",10.09,0.016,0.16,125900,{"date":1251,"open":1246,"high":1252,"low":1246,"close":1252,"change":1253,"percent_change":17,"volume":1254,"transactions":9,"vwap":1252},"2025-04-24",10.094,0.004,4000,{"date":1256,"open":1246,"high":1246,"low":1257,"close":1246,"change":288,"percent_change":613,"volume":1258,"transactions":9,"vwap":1246},"2025-04-23",10.085,51300,{"date":1260,"open":1100,"high":1243,"low":1100,"close":1261,"change":216,"percent_change":536,"volume":1262,"transactions":9,"vwap":1261},"2025-04-22",10.1,2100,{"date":1264,"open":1246,"high":1246,"low":1100,"close":1246,"change":421,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1246},"2025-04-21",-0.59,14900,{"date":1268,"open":828,"high":756,"low":1269,"close":1232,"change":370,"percent_change":1270,"volume":1121,"transactions":9,"vwap":1232},"2025-04-17",10.07,0.69,{"date":1272,"open":1100,"high":1100,"low":1269,"close":1100,"change":216,"percent_change":536,"volume":1273,"transactions":9,"vwap":1100},"2025-04-16",35900,{"date":1275,"open":1269,"high":1269,"low":1269,"close":1269,"change":288,"percent_change":613,"volume":1276,"transactions":9,"vwap":1269},"2025-04-15",3900,{"date":1278,"open":1279,"high":1100,"low":1279,"close":1100,"change":216,"percent_change":536,"volume":1280,"transactions":9,"vwap":1100},"2025-04-14",10.06,370900,{"date":1282,"open":1283,"high":1269,"low":1279,"close":1269,"change":189,"percent_change":189,"volume":1284,"transactions":9,"vwap":1269},"2025-04-11",10.062,137500,{"date":1286,"open":1279,"high":1269,"low":1279,"close":1269,"change":330,"percent_change":331,"volume":1287,"transactions":9,"vwap":1269},"2025-04-10",201500,{"date":1289,"open":1290,"high":1269,"low":1290,"close":1291,"change":216,"percent_change":536,"volume":1292,"transactions":9,"vwap":1291},"2025-04-09",10.05,10.065,213100,{"date":1294,"open":1279,"high":1279,"low":1290,"close":1295,"change":408,"percent_change":409,"volume":1296,"transactions":9,"vwap":1295},"2025-04-08",10.055,188500,{"date":1298,"open":1269,"high":1269,"low":1290,"close":1279,"change":288,"percent_change":613,"volume":1299,"transactions":9,"vwap":1279},"2025-04-07",234600,{"date":1301,"open":1283,"high":1269,"low":1279,"close":1269,"change":189,"percent_change":189,"volume":1302,"transactions":9,"vwap":1269},"2025-04-04",352700,{"date":1304,"open":1279,"high":1269,"low":1279,"close":1269,"change":189,"percent_change":189,"volume":423,"transactions":9,"vwap":1269},"2025-04-03",{"date":1306,"open":1246,"high":1246,"low":1269,"close":1269,"change":216,"percent_change":536,"volume":1307,"transactions":9,"vwap":1269},"2025-04-02",2800,{"date":1309,"open":1310,"high":1310,"low":1279,"close":1279,"change":288,"percent_change":613,"volume":1311,"transactions":9,"vwap":1279},"2025-04-01",10.078,5400,{"date":1313,"open":1269,"high":1269,"low":1269,"close":1269,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":1269},"2025-03-31",{"date":1315,"open":1269,"high":1269,"low":1279,"close":1269,"change":189,"percent_change":189,"volume":1316,"transactions":9,"vwap":1269},"2025-03-28",15400,{"date":1318,"open":1100,"high":1100,"low":1279,"close":1269,"change":189,"percent_change":189,"volume":1319,"transactions":9,"vwap":1269},"2025-03-27",26200,{"date":1321,"open":1100,"high":1100,"low":1290,"close":1269,"change":394,"percent_change":163,"volume":1322,"transactions":9,"vwap":1269},"2025-03-26",45900,{"date":1324,"open":1290,"high":1290,"low":1290,"close":1290,"change":189,"percent_change":189,"volume":1325,"transactions":9,"vwap":1290},"2025-03-25",32200,{"date":1327,"open":1290,"high":1290,"low":1290,"close":1290,"change":216,"percent_change":536,"volume":1328,"transactions":9,"vwap":1290},"2025-03-24",16000,{"date":177,"open":173,"high":173,"low":173,"close":173,"change":189,"percent_change":189,"volume":436,"transactions":9,"vwap":173}]