[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KFII":3,"homepage-market-summary":28,"stock-historical-KFII":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"KFII","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},"K&F Growth Acquisition Corp. II Class A Ordinary shares","Nasdaq",null,"BLANK CHECKS","K&F Growth Acquisition Corp II is a special purpose acquisition company.","Manhattan Beach, CA",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":16,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.695,10.7,10.69,10.6805,0.0145,0.14,337858.505298,128,10.6929,10.22,34146.457753156115,99,379,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":37,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":13,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":37},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":37},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":37},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":16,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},9.95,43076,15722719.487498,6.95,"2025-04-02",[181,182,189,195,201,206,214,219,224,229,234,238,244,249,253,257,263,269,276,281,284,291,296,301,307,312,317,321,325,329,334,338,342,346,353,360,364,368,371,374,377,383,386,390,393,395,397,400,404,406,409,414,417,421,424,428,433,437,440,443,446,449,451,454,456,458,461,465,467,469,471,474,476,478,480,482,485,489,492,496,501,505,508,510,513,515,517,520,522,524,526,529,531,535,539,541,545,547,550,553,556,558,561,563,565,567,570,572,574,579,582,585,588,592,594,597,601,604,606,609,613,615,617,620,623,626,629,631,637,642,644,646,648,650,654,657,660,662,664,666,668,670,672,674,677,680,682,685,688,690,693,697,699,704,706,708,711,714,718,721,724,726,729,731,733,735,738,741,743,745,747,750,754,756,758,760,763,765,769,772,774,776,778,781,784,787,791,793,796,798,800,802,805,808,810,813,815,818,823,825,827,829,832,834,836,838,841,843,846,850,853,856,858,860,862,865,868,871,874,876,878,880,884,886,888,891,894,896,898,901,903,905,907,909,911,915,917,921,924,926,930,934,937,939,941,943,946,948,950,952,954,956,958,962,967,971,973,975,978,981,983,986,988,990,994,996,998,1001,1004,1006,1009,1012,1015,1017,1020,1022,1025,1027,1030,1032,1035,1038,1044,1048,1052,1055,1057,1060,1062,1065,1067,1071,1074,1077,1080,1083,1085,1087,1089,1092,1095,1098,1101,1104,1106,1109,1112,1114,1116,1119,1123,1128,1132,1135,1139,1143,1145,1149,1152,1155,1159,1164,1167,1171,1176,1179,1185,1189,1191,1193,1195,1199,1201,1203,1208,1210,1214,1220,1223,1225,1227,1231,1234,1238,1240,1243,1245,1248,1252,1256,1260,1264,1267,1270,1273,1276,1279,1283,1287,1290,1292,1294,1298,1302,1306],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":18,"high":18,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-02",0.0005,0,125,8,10.6814,{"date":190,"open":17,"high":17,"low":191,"close":191,"change":185,"percent_change":185,"volume":192,"transactions":193,"vwap":194},"2026-10-01",10.68,68517,51,10.6899,{"date":196,"open":17,"high":17,"low":191,"close":191,"change":197,"percent_change":129,"volume":198,"transactions":199,"vwap":200},"2026-09-30",0.01,51210,132,10.6885,{"date":202,"open":203,"high":203,"low":203,"close":203,"change":197,"percent_change":129,"volume":204,"transactions":205,"vwap":203},"2026-09-25",10.67,125021,18,{"date":207,"open":208,"high":208,"low":209,"close":208,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":208},"2026-09-24",10.66,10.65,-0.01,-0.09,300122.1722,19,{"date":215,"open":208,"high":203,"low":208,"close":203,"change":185,"percent_change":185,"volume":216,"transactions":217,"vwap":218},"2026-09-23",73367,87,10.6683,{"date":220,"open":203,"high":203,"low":203,"close":203,"change":197,"percent_change":129,"volume":221,"transactions":222,"vwap":223},"2026-09-18",240,36,10.6649,{"date":225,"open":208,"high":226,"low":208,"close":208,"change":185,"percent_change":185,"volume":227,"transactions":228,"vwap":226},"2026-09-16",10.6601,2809,24,{"date":230,"open":208,"high":208,"low":209,"close":208,"change":197,"percent_change":129,"volume":231,"transactions":232,"vwap":233},"2026-09-14",200145,9,10.655,{"date":235,"open":209,"high":209,"low":209,"close":209,"change":185,"percent_change":185,"volume":236,"transactions":237,"vwap":209},"2026-09-03",2006,5,{"date":239,"open":240,"high":209,"low":240,"close":209,"change":185,"percent_change":185,"volume":241,"transactions":242,"vwap":243},"2026-09-02",10.63,303089,84,10.6302,{"date":245,"open":209,"high":209,"low":209,"close":209,"change":185,"percent_change":185,"volume":246,"transactions":247,"vwap":248},"2026-09-01",6044,33,10.6499,{"date":250,"open":209,"high":209,"low":209,"close":209,"change":197,"percent_change":129,"volume":251,"transactions":252,"vwap":209},"2026-08-31",67556,15,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":197,"percent_change":129,"volume":256,"transactions":205,"vwap":255},"2026-08-27",10.64,25188,{"date":258,"open":240,"high":240,"low":240,"close":240,"change":259,"percent_change":260,"volume":261,"transactions":232,"vwap":262},"2026-08-26",-0.02,-0.19,223,10.6308,{"date":264,"open":240,"high":209,"low":240,"close":209,"change":265,"percent_change":266,"volume":267,"transactions":232,"vwap":268},"2026-08-24",0.03,0.28,372,10.6409,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":232,"vwap":275},"2026-08-20",10.62,-0.03,-0.28,519,10.6206,{"date":277,"open":255,"high":209,"low":255,"close":209,"change":197,"percent_change":129,"volume":278,"transactions":279,"vwap":280},"2026-08-19",322,11,10.6434,{"date":282,"open":255,"high":255,"low":255,"close":255,"change":265,"percent_change":266,"volume":261,"transactions":187,"vwap":283},"2026-08-18",10.6397,{"date":285,"open":286,"high":286,"low":287,"close":286,"change":210,"percent_change":211,"volume":288,"transactions":289,"vwap":290},"2026-08-17",10.61,10.6011,1660,22,10.6074,{"date":292,"open":271,"high":271,"low":271,"close":271,"change":197,"percent_change":129,"volume":293,"transactions":294,"vwap":295},"2026-08-14",281,17,10.6198,{"date":297,"open":286,"high":286,"low":286,"close":286,"change":259,"percent_change":260,"volume":298,"transactions":299,"vwap":300},"2026-08-13",1206,7,10.6101,{"date":302,"open":240,"high":240,"low":240,"close":240,"change":303,"percent_change":304,"volume":305,"transactions":299,"vwap":306},"2026-08-12",0.02,0.19,230,10.6309,{"date":308,"open":309,"high":309,"low":286,"close":286,"change":259,"percent_change":260,"volume":310,"transactions":294,"vwap":311},"2026-08-11",10.6111,485,10.611,{"date":313,"open":240,"high":240,"low":240,"close":240,"change":303,"percent_change":304,"volume":314,"transactions":315,"vwap":316},"2026-08-10",418,12,10.6263,{"date":318,"open":286,"high":286,"low":286,"close":286,"change":259,"percent_change":260,"volume":319,"transactions":320,"vwap":300},"2026-08-07",201,2,{"date":322,"open":240,"high":240,"low":240,"close":240,"change":303,"percent_change":304,"volume":323,"transactions":294,"vwap":324},"2026-08-06",399.4,10.6228,{"date":326,"open":286,"high":286,"low":286,"close":286,"change":185,"percent_change":185,"volume":327,"transactions":187,"vwap":328},"2026-08-05",121,10.6136,{"date":330,"open":286,"high":286,"low":286,"close":286,"change":197,"percent_change":129,"volume":331,"transactions":332,"vwap":333},"2026-08-04",141,6,10.6186,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":259,"percent_change":260,"volume":337,"transactions":332,"vwap":336},"2026-08-03",10.6,2007,{"date":339,"open":271,"high":271,"low":271,"close":271,"change":303,"percent_change":304,"volume":340,"transactions":289,"vwap":341},"2026-07-31",220.4,10.6249,{"date":343,"open":336,"high":336,"low":336,"close":336,"change":185,"percent_change":185,"volume":344,"transactions":345,"vwap":336},"2026-07-30",109677,50,{"date":347,"open":336,"high":336,"low":348,"close":336,"change":349,"percent_change":-6,"volume":350,"transactions":351,"vwap":352},"2026-07-29",10.59,-0.0001,31370,66,10.5998,{"date":354,"open":336,"high":355,"low":348,"close":355,"change":356,"percent_change":185,"volume":357,"transactions":358,"vwap":359},"2026-07-28",10.6001,0.0001,32632,26,10.5982,{"date":361,"open":348,"high":336,"low":348,"close":336,"change":197,"percent_change":129,"volume":362,"transactions":228,"vwap":363},"2026-07-27",6118,10.5905,{"date":365,"open":348,"high":348,"low":348,"close":348,"change":185,"percent_change":185,"volume":366,"transactions":367,"vwap":348},"2026-07-24",2019,10,{"date":369,"open":348,"high":348,"low":348,"close":348,"change":185,"percent_change":185,"volume":370,"transactions":299,"vwap":348},"2026-07-23",907,{"date":372,"open":348,"high":348,"low":348,"close":348,"change":185,"percent_change":185,"volume":373,"transactions":367,"vwap":348},"2026-07-22",1007.01,{"date":375,"open":348,"high":348,"low":348,"close":348,"change":197,"percent_change":129,"volume":376,"transactions":187,"vwap":348},"2026-07-21",1048,{"date":378,"open":379,"high":379,"low":380,"close":380,"change":185,"percent_change":185,"volume":381,"transactions":332,"vwap":382},"2026-07-20",10.581,10.58,506,10.5808,{"date":384,"open":380,"high":380,"low":380,"close":380,"change":185,"percent_change":185,"volume":385,"transactions":9,"vwap":380},"2026-07-17",3500,{"date":387,"open":380,"high":380,"low":388,"close":380,"change":210,"percent_change":211,"volume":389,"transactions":9,"vwap":380},"2026-07-16",10.57,1400,{"date":391,"open":348,"high":348,"low":348,"close":348,"change":303,"percent_change":304,"volume":392,"transactions":9,"vwap":348},"2026-07-15",300,{"date":394,"open":388,"high":388,"low":388,"close":388,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":388},"2026-07-14",{"date":396,"open":388,"high":388,"low":388,"close":388,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":388},"2026-07-13",{"date":398,"open":388,"high":388,"low":388,"close":388,"change":185,"percent_change":185,"volume":399,"transactions":9,"vwap":388},"2026-07-10",37100,{"date":401,"open":402,"high":388,"low":402,"close":388,"change":259,"percent_change":260,"volume":403,"transactions":9,"vwap":388},"2026-07-09",10.56,75500,{"date":405,"open":348,"high":348,"low":348,"close":348,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":348},"2026-07-08",{"date":407,"open":348,"high":348,"low":348,"close":348,"change":210,"percent_change":211,"volume":408,"transactions":9,"vwap":348},"2026-07-07",100,{"date":410,"open":388,"high":336,"low":388,"close":336,"change":411,"percent_change":412,"volume":413,"transactions":9,"vwap":336},"2026-07-06",0.06,0.57,900,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":416},"2026-07-02",10.54,{"date":418,"open":419,"high":419,"low":416,"close":416,"change":210,"percent_change":211,"volume":420,"transactions":9,"vwap":416},"2026-07-01",10.55,30200,{"date":422,"open":402,"high":402,"low":419,"close":419,"change":210,"percent_change":211,"volume":423,"transactions":9,"vwap":419},"2026-06-30",67000,{"date":425,"open":419,"high":402,"low":419,"close":402,"change":426,"percent_change":129,"volume":427,"transactions":9,"vwap":402},"2026-06-29",0.009,2700,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":431,"percent_change":211,"volume":432,"transactions":9,"vwap":430},"2026-06-26",10.551,-0.009,200,{"date":434,"open":435,"high":402,"low":435,"close":402,"change":197,"percent_change":129,"volume":436,"transactions":9,"vwap":402},"2026-06-25",10.52,405600,{"date":438,"open":402,"high":402,"low":419,"close":419,"change":210,"percent_change":211,"volume":439,"transactions":9,"vwap":419},"2026-06-24",236600,{"date":441,"open":402,"high":402,"low":402,"close":402,"change":197,"percent_change":129,"volume":442,"transactions":9,"vwap":402},"2026-06-23",500,{"date":444,"open":419,"high":419,"low":419,"close":419,"change":185,"percent_change":185,"volume":445,"transactions":9,"vwap":419},"2026-06-22",264500,{"date":447,"open":419,"high":419,"low":419,"close":419,"change":185,"percent_change":185,"volume":448,"transactions":9,"vwap":419},"2026-06-18",7500,{"date":450,"open":419,"high":419,"low":419,"close":419,"change":259,"percent_change":260,"volume":408,"transactions":9,"vwap":419},"2026-06-17",{"date":452,"open":388,"high":388,"low":388,"close":388,"change":265,"percent_change":266,"volume":453,"transactions":9,"vwap":388},"2026-06-16",600,{"date":455,"open":416,"high":416,"low":416,"close":416,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":416},"2026-06-15",{"date":457,"open":416,"high":416,"low":416,"close":416,"change":303,"percent_change":304,"volume":432,"transactions":9,"vwap":416},"2026-06-12",{"date":459,"open":380,"high":380,"low":435,"close":435,"change":210,"percent_change":211,"volume":460,"transactions":9,"vwap":435},"2026-06-11",3600,{"date":462,"open":416,"high":416,"low":463,"close":463,"change":210,"percent_change":211,"volume":464,"transactions":9,"vwap":463},"2026-06-10",10.53,27200,{"date":466,"open":416,"high":416,"low":416,"close":416,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":416},"2026-06-09",{"date":468,"open":416,"high":416,"low":416,"close":416,"change":197,"percent_change":129,"volume":173,"transactions":9,"vwap":416},"2026-06-08",{"date":470,"open":463,"high":463,"low":463,"close":463,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":463},"2026-06-05",{"date":472,"open":463,"high":463,"low":463,"close":463,"change":185,"percent_change":185,"volume":473,"transactions":9,"vwap":463},"2026-06-04",2500,{"date":475,"open":463,"high":463,"low":463,"close":463,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":463},"2026-06-03",{"date":477,"open":463,"high":463,"low":463,"close":463,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":463},"2026-06-02",{"date":479,"open":463,"high":463,"low":463,"close":463,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":463},"2026-06-01",{"date":481,"open":463,"high":463,"low":463,"close":463,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":463},"2026-05-29",{"date":483,"open":463,"high":463,"low":463,"close":463,"change":185,"percent_change":185,"volume":484,"transactions":9,"vwap":463},"2026-05-28",1500,{"date":486,"open":435,"high":463,"low":435,"close":463,"change":197,"percent_change":487,"volume":488,"transactions":9,"vwap":463},"2026-05-27",0.1,3800,{"date":490,"open":435,"high":435,"low":435,"close":435,"change":197,"percent_change":487,"volume":491,"transactions":9,"vwap":435},"2026-05-26",2600,{"date":493,"open":435,"high":435,"low":494,"close":494,"change":197,"percent_change":487,"volume":495,"transactions":9,"vwap":494},"2026-05-22",10.51,52100,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":210,"percent_change":499,"volume":500,"transactions":9,"vwap":498},"2026-05-21",10.5,-0.1,4400,{"date":502,"open":494,"high":494,"low":503,"close":494,"change":185,"percent_change":185,"volume":504,"transactions":9,"vwap":494},"2026-05-20",10.495,15800,{"date":506,"open":494,"high":494,"low":494,"close":494,"change":197,"percent_change":487,"volume":507,"transactions":9,"vwap":494},"2026-05-19",25000,{"date":509,"open":498,"high":498,"low":498,"close":498,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":498},"2026-05-18",{"date":511,"open":498,"high":498,"low":498,"close":498,"change":210,"percent_change":499,"volume":512,"transactions":9,"vwap":498},"2026-05-15",65500,{"date":514,"open":494,"high":494,"low":494,"close":494,"change":197,"percent_change":487,"volume":442,"transactions":9,"vwap":494},"2026-05-14",{"date":516,"open":498,"high":498,"low":498,"close":498,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":498},"2026-05-13",{"date":518,"open":498,"high":494,"low":498,"close":498,"change":185,"percent_change":185,"volume":519,"transactions":9,"vwap":498},"2026-05-12",25100,{"date":521,"open":498,"high":498,"low":498,"close":498,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":498},"2026-05-11",{"date":523,"open":498,"high":498,"low":498,"close":498,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":498},"2026-05-08",{"date":525,"open":498,"high":498,"low":498,"close":498,"change":197,"percent_change":487,"volume":432,"transactions":9,"vwap":498},"2026-05-07",{"date":527,"open":528,"high":528,"low":528,"close":528,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":528},"2026-05-06",10.49,{"date":530,"open":528,"high":528,"low":528,"close":528,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":528},"2026-05-05",{"date":532,"open":533,"high":528,"low":533,"close":528,"change":197,"percent_change":487,"volume":534,"transactions":9,"vwap":528},"2026-05-04",10.48,316700,{"date":536,"open":537,"high":533,"low":537,"close":533,"change":185,"percent_change":185,"volume":538,"transactions":9,"vwap":533},"2026-05-01",10.47,7100,{"date":540,"open":533,"high":533,"low":533,"close":533,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":533},"2026-04-30",{"date":542,"open":533,"high":543,"low":533,"close":533,"change":185,"percent_change":185,"volume":544,"transactions":9,"vwap":533},"2026-04-29",10.485,52200,{"date":546,"open":533,"high":533,"low":533,"close":533,"change":185,"percent_change":185,"volume":432,"transactions":9,"vwap":533},"2026-04-28",{"date":548,"open":533,"high":533,"low":533,"close":533,"change":197,"percent_change":487,"volume":549,"transactions":9,"vwap":533},"2026-04-27",2000,{"date":551,"open":537,"high":537,"low":537,"close":537,"change":185,"percent_change":185,"volume":552,"transactions":9,"vwap":537},"2026-04-24",6400,{"date":554,"open":537,"high":537,"low":537,"close":537,"change":185,"percent_change":185,"volume":555,"transactions":9,"vwap":537},"2026-04-23",56400,{"date":557,"open":537,"high":537,"low":537,"close":537,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":537},"2026-04-22",{"date":559,"open":537,"high":537,"low":537,"close":537,"change":210,"percent_change":499,"volume":560,"transactions":9,"vwap":537},"2026-04-21",3000,{"date":562,"open":533,"high":533,"low":533,"close":533,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":533},"2026-04-20",{"date":564,"open":533,"high":533,"low":533,"close":533,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":533},"2026-04-17",{"date":566,"open":533,"high":533,"low":533,"close":533,"change":303,"percent_change":304,"volume":473,"transactions":9,"vwap":533},"2026-04-16",{"date":568,"open":569,"high":569,"low":569,"close":569,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":569},"2026-04-15",10.46,{"date":571,"open":569,"high":569,"low":569,"close":569,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":569},"2026-04-14",{"date":573,"open":569,"high":569,"low":569,"close":569,"change":197,"percent_change":487,"volume":392,"transactions":9,"vwap":569},"2026-04-13",{"date":575,"open":576,"high":577,"low":576,"close":576,"change":197,"percent_change":487,"volume":578,"transactions":9,"vwap":576},"2026-04-10",10.45,10.455,25500,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":581},"2026-04-09",10.44,{"date":583,"open":581,"high":581,"low":581,"close":581,"change":185,"percent_change":185,"volume":584,"transactions":9,"vwap":581},"2026-04-08",400,{"date":586,"open":581,"high":581,"low":581,"close":581,"change":185,"percent_change":185,"volume":587,"transactions":9,"vwap":581},"2026-04-07",28700,{"date":589,"open":581,"high":581,"low":590,"close":581,"change":185,"percent_change":185,"volume":591,"transactions":9,"vwap":581},"2026-04-06",10.4,2200,{"date":593,"open":581,"high":581,"low":581,"close":581,"change":303,"percent_change":304,"volume":413,"transactions":9,"vwap":581},"2026-04-02",{"date":595,"open":581,"high":581,"low":596,"close":596,"change":210,"percent_change":499,"volume":484,"transactions":9,"vwap":596},"2026-04-01",10.42,{"date":598,"open":581,"high":581,"low":599,"close":599,"change":210,"percent_change":499,"volume":600,"transactions":9,"vwap":599},"2026-03-31",10.43,2100,{"date":602,"open":581,"high":581,"low":596,"close":581,"change":197,"percent_change":487,"volume":603,"transactions":9,"vwap":581},"2026-03-30",5300,{"date":605,"open":599,"high":599,"low":599,"close":599,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":599},"2026-03-27",{"date":607,"open":596,"high":599,"low":596,"close":599,"change":303,"percent_change":304,"volume":608,"transactions":9,"vwap":599},"2026-03-26",125100,{"date":610,"open":590,"high":611,"low":590,"close":611,"change":272,"percent_change":612,"volume":392,"transactions":9,"vwap":611},"2026-03-25",10.41,-0.29,{"date":614,"open":581,"high":581,"low":581,"close":581,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":581},"2026-03-24",{"date":616,"open":581,"high":581,"low":581,"close":581,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":581},"2026-03-23",{"date":618,"open":599,"high":581,"low":611,"close":581,"change":303,"percent_change":304,"volume":619,"transactions":9,"vwap":581},"2026-03-20",8100,{"date":621,"open":596,"high":599,"low":596,"close":596,"change":197,"percent_change":487,"volume":622,"transactions":9,"vwap":596},"2026-03-19",29100,{"date":624,"open":611,"high":611,"low":611,"close":611,"change":210,"percent_change":499,"volume":625,"transactions":9,"vwap":611},"2026-03-18",700,{"date":627,"open":599,"high":599,"low":596,"close":596,"change":197,"percent_change":487,"volume":628,"transactions":9,"vwap":596},"2026-03-17",6300,{"date":630,"open":611,"high":611,"low":611,"close":611,"change":185,"percent_change":185,"volume":625,"transactions":9,"vwap":611},"2026-03-16",{"date":632,"open":611,"high":611,"low":633,"close":611,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":611},"2026-03-13",10.405,0.005,0.05,68000,{"date":638,"open":590,"high":633,"low":590,"close":633,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":633},"2026-03-12",-0.005,-0.05,462600,{"date":643,"open":599,"high":599,"low":611,"close":611,"change":197,"percent_change":487,"volume":392,"transactions":9,"vwap":611},"2026-03-11",{"date":645,"open":590,"high":590,"low":590,"close":590,"change":185,"percent_change":185,"volume":408,"transactions":9,"vwap":590},"2026-03-10",{"date":647,"open":590,"high":590,"low":590,"close":590,"change":185,"percent_change":185,"volume":442,"transactions":9,"vwap":590},"2026-03-09",{"date":649,"open":611,"high":611,"low":590,"close":590,"change":272,"percent_change":612,"volume":442,"transactions":9,"vwap":590},"2026-03-06",{"date":651,"open":599,"high":599,"low":599,"close":599,"change":652,"percent_change":653,"volume":392,"transactions":9,"vwap":599},"2026-03-05",0.04,0.38,{"date":655,"open":599,"high":599,"low":656,"close":656,"change":210,"percent_change":499,"volume":173,"transactions":9,"vwap":656},"2026-03-04",10.39,{"date":658,"open":590,"high":590,"low":656,"close":590,"change":197,"percent_change":487,"volume":659,"transactions":9,"vwap":590},"2026-03-03",1407200,{"date":661,"open":656,"high":656,"low":656,"close":656,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":656},"2026-03-02",{"date":663,"open":656,"high":656,"low":656,"close":656,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":656},"2026-02-27",{"date":665,"open":656,"high":656,"low":656,"close":656,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":656},"2026-02-26",{"date":667,"open":656,"high":656,"low":656,"close":656,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":656},"2026-02-25",{"date":669,"open":656,"high":656,"low":656,"close":656,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":656},"2026-02-24",{"date":671,"open":656,"high":656,"low":656,"close":656,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":656},"2026-02-23",{"date":673,"open":656,"high":656,"low":656,"close":656,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":656},"2026-02-20",{"date":675,"open":656,"high":656,"low":656,"close":656,"change":185,"percent_change":185,"volume":676,"transactions":9,"vwap":656},"2026-02-19",25700,{"date":678,"open":590,"high":590,"low":656,"close":656,"change":210,"percent_change":499,"volume":679,"transactions":9,"vwap":656},"2026-02-18",39000,{"date":681,"open":590,"high":590,"low":590,"close":590,"change":197,"percent_change":487,"volume":408,"transactions":9,"vwap":590},"2026-02-17",{"date":683,"open":590,"high":633,"low":656,"close":656,"change":210,"percent_change":499,"volume":684,"transactions":9,"vwap":656},"2026-02-13",17200,{"date":686,"open":611,"high":611,"low":590,"close":590,"change":185,"percent_change":185,"volume":687,"transactions":9,"vwap":590},"2026-02-12",9700,{"date":689,"open":590,"high":590,"low":590,"close":590,"change":185,"percent_change":185,"volume":432,"transactions":9,"vwap":590},"2026-02-11",{"date":691,"open":590,"high":590,"low":590,"close":590,"change":185,"percent_change":185,"volume":692,"transactions":9,"vwap":590},"2026-02-10",30400,{"date":694,"open":695,"high":590,"low":695,"close":590,"change":272,"percent_change":612,"volume":696,"transactions":9,"vwap":590},"2026-02-09",10.398,1600,{"date":698,"open":599,"high":599,"low":599,"close":599,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":599},"2026-02-06",{"date":700,"open":701,"high":599,"low":702,"close":599,"change":197,"percent_change":487,"volume":703,"transactions":9,"vwap":599},"2026-02-05",10.38,10.37,10000,{"date":705,"open":596,"high":596,"low":596,"close":596,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":596},"2026-02-04",{"date":707,"open":596,"high":596,"low":596,"close":596,"change":185,"percent_change":185,"volume":584,"transactions":9,"vwap":596},"2026-02-03",{"date":709,"open":596,"high":596,"low":596,"close":596,"change":185,"percent_change":185,"volume":710,"transactions":9,"vwap":596},"2026-02-02",50400,{"date":712,"open":596,"high":576,"low":611,"close":596,"change":185,"percent_change":185,"volume":713,"transactions":9,"vwap":596},"2026-01-30",515700,{"date":715,"open":701,"high":599,"low":701,"close":596,"change":411,"percent_change":716,"volume":717,"transactions":9,"vwap":596},"2026-01-29",0.58,597600,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":185,"percent_change":185,"volume":507,"transactions":9,"vwap":720},"2026-01-28",10.36,{"date":722,"open":720,"high":720,"low":720,"close":720,"change":185,"percent_change":185,"volume":723,"transactions":9,"vwap":720},"2026-01-27",3200,{"date":725,"open":720,"high":720,"low":720,"close":720,"change":197,"percent_change":487,"volume":173,"transactions":9,"vwap":720},"2026-01-26",{"date":727,"open":728,"high":728,"low":728,"close":728,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":728},"2026-01-23",10.35,{"date":730,"open":728,"high":728,"low":728,"close":728,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":728},"2026-01-22",{"date":732,"open":728,"high":728,"low":728,"close":728,"change":185,"percent_change":185,"volume":538,"transactions":9,"vwap":728},"2026-01-21",{"date":734,"open":728,"high":728,"low":728,"close":728,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":728},"2026-01-20",{"date":736,"open":737,"high":737,"low":728,"close":728,"change":303,"percent_change":304,"volume":600,"transactions":9,"vwap":728},"2026-01-16",10.377,{"date":739,"open":740,"high":740,"low":740,"close":740,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":740},"2026-01-15",10.33,{"date":742,"open":740,"high":740,"low":740,"close":740,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":740},"2026-01-14",{"date":744,"open":740,"high":740,"low":740,"close":740,"change":259,"percent_change":260,"volume":432,"transactions":9,"vwap":740},"2026-01-13",{"date":746,"open":728,"high":728,"low":728,"close":728,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":728},"2026-01-12",{"date":748,"open":720,"high":720,"low":728,"close":728,"change":185,"percent_change":185,"volume":749,"transactions":9,"vwap":728},"2026-01-09",19300,{"date":751,"open":752,"high":720,"low":752,"close":728,"change":303,"percent_change":304,"volume":753,"transactions":9,"vwap":728},"2026-01-08",10.34,196500,{"date":755,"open":740,"high":740,"low":740,"close":740,"change":185,"percent_change":185,"volume":432,"transactions":9,"vwap":740},"2026-01-07",{"date":757,"open":740,"high":740,"low":740,"close":740,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":740},"2026-01-06",{"date":759,"open":740,"high":740,"low":740,"close":740,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":740},"2026-01-05",{"date":761,"open":740,"high":740,"low":740,"close":740,"change":210,"percent_change":499,"volume":762,"transactions":9,"vwap":740},"2026-01-02",1300,{"date":764,"open":752,"high":752,"low":752,"close":752,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":752},"2025-12-31",{"date":766,"open":767,"high":752,"low":767,"close":752,"change":303,"percent_change":304,"volume":768,"transactions":9,"vwap":752},"2025-12-30",10.32,26400,{"date":770,"open":767,"high":767,"low":767,"close":767,"change":185,"percent_change":185,"volume":771,"transactions":9,"vwap":767},"2025-12-29",26300,{"date":773,"open":767,"high":767,"low":767,"close":767,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":767},"2025-12-26",{"date":775,"open":767,"high":767,"low":767,"close":767,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":767},"2025-12-24",{"date":777,"open":767,"high":767,"low":767,"close":767,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":767},"2025-12-23",{"date":779,"open":752,"high":752,"low":767,"close":767,"change":259,"percent_change":260,"volume":780,"transactions":9,"vwap":767},"2025-12-22",5900,{"date":782,"open":752,"high":752,"low":752,"close":752,"change":265,"percent_change":783,"volume":408,"transactions":9,"vwap":752},"2025-12-19",0.29,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":786},"2025-12-18",10.31,{"date":788,"open":786,"high":786,"low":789,"close":786,"change":185,"percent_change":185,"volume":790,"transactions":9,"vwap":786},"2025-12-17",10.3,3700,{"date":792,"open":786,"high":786,"low":786,"close":786,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":786},"2025-12-16",{"date":794,"open":786,"high":786,"low":786,"close":786,"change":185,"percent_change":185,"volume":795,"transactions":9,"vwap":786},"2025-12-15",45700,{"date":797,"open":786,"high":786,"low":786,"close":786,"change":185,"percent_change":185,"volume":392,"transactions":9,"vwap":786},"2025-12-12",{"date":799,"open":786,"high":767,"low":786,"close":786,"change":259,"percent_change":260,"volume":448,"transactions":9,"vwap":786},"2025-12-11",{"date":801,"open":740,"high":740,"low":740,"close":740,"change":185,"percent_change":185,"volume":408,"transactions":9,"vwap":740},"2025-12-10",{"date":803,"open":740,"high":740,"low":740,"close":740,"change":635,"percent_change":804,"volume":408,"transactions":9,"vwap":740},"2025-12-09",0.49,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":807},"2025-12-08",10.28,{"date":809,"open":807,"high":807,"low":807,"close":807,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":807},"2025-12-05",{"date":811,"open":767,"high":740,"low":807,"close":807,"change":185,"percent_change":185,"volume":812,"transactions":9,"vwap":807},"2025-12-04",6000,{"date":814,"open":807,"high":807,"low":807,"close":807,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":807},"2025-12-03",{"date":816,"open":789,"high":786,"low":807,"close":807,"change":259,"percent_change":260,"volume":817,"transactions":9,"vwap":807},"2025-12-02",26100,{"date":819,"open":820,"high":789,"low":821,"close":789,"change":197,"percent_change":487,"volume":822,"transactions":9,"vwap":789},"2025-12-01",10.29,10.27,39200,{"date":824,"open":820,"high":820,"low":820,"close":820,"change":185,"percent_change":185,"volume":392,"transactions":9,"vwap":820},"2025-11-28",{"date":826,"open":820,"high":820,"low":820,"close":820,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":820},"2025-11-26",{"date":828,"open":820,"high":820,"low":820,"close":820,"change":185,"percent_change":185,"volume":488,"transactions":9,"vwap":820},"2025-11-25",{"date":830,"open":820,"high":820,"low":820,"close":820,"change":185,"percent_change":185,"volume":831,"transactions":9,"vwap":820},"2025-11-24",1900,{"date":833,"open":820,"high":820,"low":820,"close":820,"change":272,"percent_change":612,"volume":549,"transactions":9,"vwap":820},"2025-11-21",{"date":835,"open":767,"high":767,"low":767,"close":767,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":767},"2025-11-20",{"date":837,"open":767,"high":767,"low":767,"close":767,"change":265,"percent_change":783,"volume":507,"transactions":9,"vwap":767},"2025-11-19",{"date":839,"open":840,"high":820,"low":840,"close":820,"change":210,"percent_change":499,"volume":500,"transactions":9,"vwap":820},"2025-11-18",10.285,{"date":842,"open":789,"high":789,"low":789,"close":789,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":789},"2025-11-17",{"date":844,"open":807,"high":789,"low":807,"close":789,"change":185,"percent_change":185,"volume":845,"transactions":9,"vwap":789},"2025-11-14",40200,{"date":847,"open":789,"high":789,"low":789,"close":789,"change":652,"percent_change":848,"volume":849,"transactions":9,"vwap":789},"2025-11-13",0.39,40000,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":852},"2025-11-12",10.26,{"date":854,"open":821,"high":821,"low":852,"close":852,"change":210,"percent_change":499,"volume":855,"transactions":9,"vwap":852},"2025-11-11",8200,{"date":857,"open":821,"high":821,"low":821,"close":821,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":821},"2025-11-10",{"date":859,"open":821,"high":821,"low":821,"close":821,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":821},"2025-11-07",{"date":861,"open":821,"high":821,"low":821,"close":821,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":821},"2025-11-06",{"date":863,"open":821,"high":821,"low":821,"close":821,"change":303,"percent_change":165,"volume":864,"transactions":9,"vwap":821},"2025-11-05",104100,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":867},"2025-11-04",10.25,{"date":869,"open":852,"high":852,"low":867,"close":867,"change":640,"percent_change":870,"volume":442,"transactions":9,"vwap":867},"2025-11-03",-0.49,{"date":872,"open":789,"high":789,"low":789,"close":789,"change":635,"percent_change":804,"volume":873,"transactions":9,"vwap":789},"2025-10-31",40400,{"date":875,"open":867,"high":867,"low":867,"close":867,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":867},"2025-10-30",{"date":877,"open":867,"high":867,"low":867,"close":867,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":867},"2025-10-29",{"date":879,"open":867,"high":867,"low":867,"close":867,"change":185,"percent_change":185,"volume":484,"transactions":9,"vwap":867},"2025-10-28",{"date":881,"open":789,"high":789,"low":867,"close":867,"change":882,"percent_change":883,"volume":389,"transactions":9,"vwap":867},"2025-10-27",-0.04,-0.39,{"date":885,"open":820,"high":820,"low":820,"close":820,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":820},"2025-10-24",{"date":887,"open":820,"high":820,"low":820,"close":820,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":820},"2025-10-23",{"date":889,"open":820,"high":820,"low":820,"close":820,"change":185,"percent_change":185,"volume":890,"transactions":9,"vwap":820},"2025-10-22",32300,{"date":892,"open":807,"high":820,"low":807,"close":820,"change":303,"percent_change":304,"volume":893,"transactions":9,"vwap":820},"2025-10-21",230700,{"date":895,"open":821,"high":821,"low":821,"close":821,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":821},"2025-10-20",{"date":897,"open":821,"high":821,"low":821,"close":821,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":821},"2025-10-17",{"date":899,"open":821,"high":821,"low":821,"close":821,"change":185,"percent_change":185,"volume":900,"transactions":9,"vwap":821},"2025-10-16",15100,{"date":902,"open":821,"high":821,"low":821,"close":821,"change":303,"percent_change":165,"volume":473,"transactions":9,"vwap":821},"2025-10-15",{"date":904,"open":867,"high":867,"low":867,"close":867,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":867},"2025-10-14",{"date":906,"open":867,"high":867,"low":867,"close":867,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":867},"2025-10-13",{"date":908,"open":867,"high":867,"low":867,"close":867,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":867},"2025-10-10",{"date":910,"open":867,"high":867,"low":867,"close":867,"change":259,"percent_change":260,"volume":442,"transactions":9,"vwap":867},"2025-10-09",{"date":912,"open":498,"high":498,"low":913,"close":821,"change":303,"percent_change":165,"volume":914,"transactions":9,"vwap":821},"2025-10-08",10.24,26000,{"date":916,"open":867,"high":867,"low":867,"close":867,"change":303,"percent_change":165,"volume":584,"transactions":9,"vwap":867},"2025-10-07",{"date":918,"open":24,"high":919,"low":24,"close":919,"change":197,"percent_change":487,"volume":920,"transactions":9,"vwap":919},"2025-10-06",10.23,23100,{"date":922,"open":852,"high":852,"low":24,"close":24,"change":882,"percent_change":883,"volume":923,"transactions":9,"vwap":24},"2025-10-03",24000,{"date":925,"open":852,"high":852,"low":852,"close":852,"change":652,"percent_change":848,"volume":408,"transactions":9,"vwap":852},"2025-10-02",{"date":927,"open":24,"high":24,"low":928,"close":24,"change":634,"percent_change":635,"volume":929,"transactions":9,"vwap":24},"2025-10-01",10.21,100400,{"date":931,"open":24,"high":24,"low":932,"close":932,"change":634,"percent_change":635,"volume":933,"transactions":9,"vwap":932},"2025-09-30",10.215,10200,{"date":935,"open":936,"high":928,"low":936,"close":928,"change":639,"percent_change":640,"volume":442,"transactions":9,"vwap":928},"2025-09-29",10.2,{"date":938,"open":932,"high":932,"low":932,"close":932,"change":634,"percent_change":635,"volume":432,"transactions":9,"vwap":932},"2025-09-26",{"date":940,"open":936,"high":928,"low":936,"close":928,"change":185,"percent_change":185,"volume":392,"transactions":9,"vwap":928},"2025-09-25",{"date":942,"open":928,"high":928,"low":928,"close":928,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":928},"2025-09-24",{"date":944,"open":928,"high":928,"low":928,"close":928,"change":185,"percent_change":185,"volume":945,"transactions":9,"vwap":928},"2025-09-23",209,{"date":947,"open":928,"high":928,"low":928,"close":928,"change":185,"percent_change":185,"volume":432,"transactions":9,"vwap":928},"2025-09-22",{"date":949,"open":928,"high":928,"low":928,"close":928,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":928},"2025-09-19",{"date":951,"open":928,"high":928,"low":928,"close":928,"change":185,"percent_change":185,"volume":408,"transactions":9,"vwap":928},"2025-09-18",{"date":953,"open":928,"high":928,"low":928,"close":928,"change":185,"percent_change":185,"volume":408,"transactions":9,"vwap":928},"2025-09-17",{"date":955,"open":928,"high":928,"low":928,"close":928,"change":185,"percent_change":185,"volume":408,"transactions":9,"vwap":928},"2025-09-16",{"date":957,"open":928,"high":928,"low":928,"close":928,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":928},"2025-09-15",{"date":959,"open":928,"high":928,"low":960,"close":928,"change":185,"percent_change":185,"volume":961,"transactions":9,"vwap":928},"2025-09-12",10.19,23400,{"date":963,"open":928,"high":928,"low":936,"close":928,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":928},"2025-09-11",0.015,0.15,26700,{"date":968,"open":960,"high":936,"low":960,"close":969,"change":634,"percent_change":635,"volume":970,"transactions":9,"vwap":969},"2025-09-10",10.195,3400,{"date":972,"open":960,"high":960,"low":960,"close":960,"change":185,"percent_change":185,"volume":432,"transactions":9,"vwap":960},"2025-09-09",{"date":974,"open":960,"high":960,"low":960,"close":960,"change":197,"percent_change":487,"volume":408,"transactions":9,"vwap":960},"2025-09-08",{"date":976,"open":977,"high":977,"low":977,"close":977,"change":185,"percent_change":185,"volume":432,"transactions":9,"vwap":977},"2025-09-05",10.18,{"date":979,"open":960,"high":960,"low":977,"close":977,"change":210,"percent_change":499,"volume":980,"transactions":9,"vwap":977},"2025-09-04",10300,{"date":982,"open":960,"high":960,"low":960,"close":960,"change":197,"percent_change":487,"volume":432,"transactions":9,"vwap":960},"2025-09-03",{"date":984,"open":977,"high":977,"low":977,"close":977,"change":185,"percent_change":185,"volume":985,"transactions":9,"vwap":977},"2025-09-02",1200,{"date":987,"open":977,"high":977,"low":977,"close":977,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":977},"2025-08-29",{"date":989,"open":977,"high":977,"low":977,"close":977,"change":185,"percent_change":185,"volume":420,"transactions":9,"vwap":977},"2025-08-28",{"date":991,"open":992,"high":992,"low":977,"close":977,"change":210,"percent_change":499,"volume":993,"transactions":9,"vwap":977},"2025-08-27",10.196,2800,{"date":995,"open":960,"high":960,"low":960,"close":960,"change":185,"percent_change":185,"volume":591,"transactions":9,"vwap":960},"2025-08-26",{"date":997,"open":960,"high":960,"low":960,"close":960,"change":303,"percent_change":165,"volume":491,"transactions":9,"vwap":960},"2025-08-25",{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":185,"percent_change":185,"volume":408,"transactions":9,"vwap":1000},"2025-08-22",10.17,{"date":1002,"open":977,"high":977,"low":1000,"close":1000,"change":185,"percent_change":185,"volume":1003,"transactions":9,"vwap":1000},"2025-08-21",10400,{"date":1005,"open":1000,"high":1000,"low":1000,"close":1000,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":1000},"2025-08-20",{"date":1007,"open":977,"high":977,"low":1000,"close":1000,"change":210,"percent_change":499,"volume":1008,"transactions":9,"vwap":1000},"2025-08-19",5500,{"date":1010,"open":977,"high":977,"low":1000,"close":977,"change":185,"percent_change":185,"volume":1011,"transactions":9,"vwap":977},"2025-08-18",143300,{"date":1013,"open":960,"high":960,"low":1014,"close":977,"change":185,"percent_change":185,"volume":817,"transactions":9,"vwap":977},"2025-08-15",10.16,{"date":1016,"open":960,"high":960,"low":977,"close":977,"change":185,"percent_change":185,"volume":392,"transactions":9,"vwap":977},"2025-08-14",{"date":1018,"open":977,"high":977,"low":977,"close":977,"change":185,"percent_change":185,"volume":1019,"transactions":9,"vwap":977},"2025-08-13",10100,{"date":1021,"open":977,"high":977,"low":977,"close":977,"change":185,"percent_change":185,"volume":392,"transactions":9,"vwap":977},"2025-08-12",{"date":1023,"open":977,"high":977,"low":1000,"close":977,"change":185,"percent_change":185,"volume":1024,"transactions":9,"vwap":977},"2025-08-11",46900,{"date":1026,"open":960,"high":960,"low":977,"close":977,"change":185,"percent_change":185,"volume":831,"transactions":9,"vwap":977},"2025-08-08",{"date":1028,"open":24,"high":24,"low":977,"close":977,"change":210,"percent_change":499,"volume":1029,"transactions":9,"vwap":977},"2025-08-07",947200,{"date":1031,"open":960,"high":960,"low":960,"close":960,"change":210,"percent_change":499,"volume":408,"transactions":9,"vwap":960},"2025-08-06",{"date":1033,"open":936,"high":936,"low":1000,"close":936,"change":197,"percent_change":487,"volume":1034,"transactions":9,"vwap":936},"2025-08-05",10800,{"date":1036,"open":936,"high":936,"low":960,"close":960,"change":185,"percent_change":185,"volume":1037,"transactions":9,"vwap":960},"2025-08-04",16100,{"date":1039,"open":1040,"high":960,"low":1000,"close":960,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":960},"2025-08-01",10.185,0.008,0.08,915800,{"date":1045,"open":960,"high":960,"low":977,"close":1046,"change":1047,"percent_change":303,"volume":600,"transactions":9,"vwap":1046},"2025-07-31",10.182,0.002,{"date":1049,"open":977,"high":977,"low":977,"close":977,"change":1050,"percent_change":259,"volume":1051,"transactions":9,"vwap":977},"2025-07-30",-0.002,102400,{"date":1053,"open":977,"high":960,"low":977,"close":1046,"change":1047,"percent_change":303,"volume":1054,"transactions":9,"vwap":1046},"2025-07-29",19100,{"date":1056,"open":977,"high":977,"low":977,"close":977,"change":210,"percent_change":499,"volume":408,"transactions":9,"vwap":977},"2025-07-28",{"date":1058,"open":1059,"high":960,"low":1059,"close":960,"change":964,"percent_change":965,"volume":392,"transactions":9,"vwap":960},"2025-07-25",10.175,{"date":1061,"open":1059,"high":1059,"low":1059,"close":1059,"change":639,"percent_change":640,"volume":408,"transactions":9,"vwap":1059},"2025-07-24",{"date":1063,"open":1014,"high":977,"low":1014,"close":977,"change":210,"percent_change":499,"volume":1064,"transactions":9,"vwap":977},"2025-07-23",1100,{"date":1066,"open":1059,"high":960,"low":1059,"close":960,"change":185,"percent_change":185,"volume":453,"transactions":9,"vwap":960},"2025-07-22",{"date":1068,"open":1069,"high":960,"low":1069,"close":960,"change":635,"percent_change":804,"volume":1070,"transactions":9,"vwap":960},"2025-07-21",10.15,7600,{"date":1072,"open":1014,"high":1014,"low":1073,"close":1073,"change":882,"percent_change":883,"volume":723,"transactions":9,"vwap":1073},"2025-07-18",10.14,{"date":1075,"open":1014,"high":936,"low":1014,"close":977,"change":964,"percent_change":965,"volume":1076,"transactions":9,"vwap":977},"2025-07-17",78300,{"date":1078,"open":1079,"high":960,"low":1079,"close":1079,"change":639,"percent_change":640,"volume":625,"transactions":9,"vwap":1079},"2025-07-16",10.165,{"date":1081,"open":936,"high":936,"low":1000,"close":1000,"change":185,"percent_change":185,"volume":1082,"transactions":9,"vwap":1000},"2025-07-15",82200,{"date":1084,"open":977,"high":977,"low":1014,"close":1000,"change":639,"percent_change":640,"volume":484,"transactions":9,"vwap":1000},"2025-07-14",{"date":1086,"open":1000,"high":977,"low":1000,"close":1059,"change":185,"percent_change":185,"volume":385,"transactions":9,"vwap":1059},"2025-07-11",{"date":1088,"open":977,"high":977,"low":1059,"close":1059,"change":185,"percent_change":185,"volume":812,"transactions":9,"vwap":1059},"2025-07-10",{"date":1090,"open":977,"high":977,"low":1000,"close":1059,"change":639,"percent_change":640,"volume":1091,"transactions":9,"vwap":1059},"2025-07-09",25900,{"date":1093,"open":977,"high":977,"low":1000,"close":977,"change":185,"percent_change":185,"volume":1094,"transactions":9,"vwap":977},"2025-07-08",60000,{"date":1096,"open":977,"high":977,"low":1000,"close":977,"change":185,"percent_change":185,"volume":1097,"transactions":9,"vwap":977},"2025-07-07",4900,{"date":1099,"open":977,"high":977,"low":1000,"close":977,"change":197,"percent_change":487,"volume":1100,"transactions":9,"vwap":977},"2025-07-03",80700,{"date":1102,"open":1000,"high":1059,"low":1014,"close":1000,"change":210,"percent_change":499,"volume":1103,"transactions":9,"vwap":1000},"2025-07-02",61700,{"date":1105,"open":977,"high":977,"low":977,"close":977,"change":185,"percent_change":185,"volume":453,"transactions":9,"vwap":977},"2025-07-01",{"date":1107,"open":1069,"high":977,"low":1069,"close":977,"change":185,"percent_change":185,"volume":1108,"transactions":9,"vwap":977},"2025-06-30",4600,{"date":1110,"open":1000,"high":936,"low":1000,"close":977,"change":185,"percent_change":185,"volume":1111,"transactions":9,"vwap":977},"2025-06-27",16200,{"date":1113,"open":977,"high":977,"low":1000,"close":977,"change":197,"percent_change":487,"volume":625,"transactions":9,"vwap":977},"2025-06-26",{"date":1115,"open":977,"high":977,"low":1073,"close":1000,"change":210,"percent_change":499,"volume":1097,"transactions":9,"vwap":1000},"2025-06-25",{"date":1117,"open":1000,"high":977,"low":1000,"close":977,"change":197,"percent_change":487,"volume":1118,"transactions":9,"vwap":977},"2025-06-24",77400,{"date":1120,"open":1069,"high":1000,"low":1073,"close":1000,"change":1121,"percent_change":304,"volume":1122,"transactions":9,"vwap":1000},"2025-06-23",0.019,502200,{"date":1124,"open":1069,"high":1125,"low":1069,"close":1125,"change":1126,"percent_change":197,"volume":1127,"transactions":9,"vwap":1125},"2025-06-20",10.151,0.001,5400,{"date":1129,"open":1130,"high":1014,"low":1130,"close":1069,"change":634,"percent_change":635,"volume":1131,"transactions":9,"vwap":1069},"2025-06-18",10.145,803100,{"date":1133,"open":1073,"high":1130,"low":1073,"close":1130,"change":185,"percent_change":185,"volume":1134,"transactions":9,"vwap":1130},"2025-06-17",43700,{"date":1136,"open":1137,"high":1130,"low":1137,"close":1130,"change":303,"percent_change":165,"volume":1138,"transactions":9,"vwap":1130},"2025-06-16",10.13,41800,{"date":1140,"open":1137,"high":1137,"low":1141,"close":1141,"change":185,"percent_change":185,"volume":1142,"transactions":9,"vwap":1141},"2025-06-13",10.125,50300,{"date":1144,"open":1137,"high":1137,"low":1141,"close":1141,"change":639,"percent_change":640,"volume":392,"transactions":9,"vwap":1141},"2025-06-12",{"date":1146,"open":1137,"high":1147,"low":1137,"close":1137,"change":185,"percent_change":185,"volume":1148,"transactions":9,"vwap":1137},"2025-06-11",10.135,28300,{"date":1150,"open":1151,"high":1137,"low":1151,"close":1137,"change":185,"percent_change":185,"volume":392,"transactions":9,"vwap":1137},"2025-06-10",10.12,{"date":1153,"open":1151,"high":1137,"low":1151,"close":1137,"change":639,"percent_change":640,"volume":1154,"transactions":9,"vwap":1137},"2025-06-09",40500,{"date":1156,"open":1157,"high":1073,"low":1157,"close":1147,"change":964,"percent_change":965,"volume":1158,"transactions":9,"vwap":1147},"2025-06-06",10.11,51000,{"date":1160,"open":1161,"high":1151,"low":1161,"close":1151,"change":265,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1151},"2025-06-05",10.1,0.3,18400,{"date":1165,"open":1161,"high":1161,"low":1166,"close":1166,"change":185,"percent_change":185,"volume":453,"transactions":9,"vwap":1166},"2025-06-04",10.09,{"date":1168,"open":1166,"high":1166,"low":1169,"close":1166,"change":185,"percent_change":185,"volume":1170,"transactions":9,"vwap":1166},"2025-06-03",10.08,50500,{"date":1172,"open":1173,"high":1166,"low":1173,"close":1166,"change":652,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1166},"2025-06-02",10.07,0.4,159900,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":210,"percent_change":499,"volume":432,"transactions":9,"vwap":1178},"2025-05-30",10.05,{"date":1180,"open":1178,"high":1181,"low":1178,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2025-05-29",10.06,-0.015,-0.15,75400,{"date":1186,"open":1178,"high":1187,"low":1178,"close":1187,"change":964,"percent_change":965,"volume":1188,"transactions":9,"vwap":1187},"2025-05-28",10.075,210300,{"date":1190,"open":1181,"high":1181,"low":1181,"close":1181,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":1181},"2025-05-27",{"date":1192,"open":1181,"high":1181,"low":1181,"close":1181,"change":185,"percent_change":185,"volume":584,"transactions":9,"vwap":1181},"2025-05-23",{"date":1194,"open":1181,"high":1181,"low":1181,"close":1181,"change":303,"percent_change":165,"volume":420,"transactions":9,"vwap":1181},"2025-05-22",{"date":1196,"open":1181,"high":1181,"low":1197,"close":1197,"change":185,"percent_change":185,"volume":1198,"transactions":9,"vwap":1197},"2025-05-21",10.04,83700,{"date":1200,"open":1197,"high":1197,"low":1197,"close":1197,"change":185,"percent_change":185,"volume":408,"transactions":9,"vwap":1197},"2025-05-20",{"date":1202,"open":1197,"high":1197,"low":1197,"close":1197,"change":639,"percent_change":640,"volume":408,"transactions":9,"vwap":1197},"2025-05-19",{"date":1204,"open":1166,"high":1166,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":762,"transactions":9,"vwap":1205},"2025-05-16",10.045,-0.035,-0.35,{"date":1209,"open":1169,"high":1169,"low":1173,"close":1169,"change":197,"percent_change":487,"volume":484,"transactions":9,"vwap":1169},"2025-05-15",{"date":1211,"open":1181,"high":1173,"low":1197,"close":1173,"change":1212,"percent_change":70,"volume":1213,"transactions":9,"vwap":1173},"2025-05-14",0.021,1700,{"date":1215,"open":1073,"high":1073,"low":1197,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2025-05-13",10.049,-0.036,-0.36,118000,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":1222},"2025-05-12",10.085,{"date":1224,"open":1169,"high":1222,"low":1197,"close":1222,"change":639,"percent_change":640,"volume":985,"transactions":9,"vwap":1222},"2025-05-09",{"date":1226,"open":1166,"high":1166,"low":1166,"close":1166,"change":185,"percent_change":185,"volume":185,"transactions":9,"vwap":1166},"2025-05-08",{"date":1228,"open":1229,"high":1166,"low":1229,"close":1166,"change":265,"percent_change":1162,"volume":1230,"transactions":9,"vwap":1166},"2025-05-07",10.03,9000,{"date":1232,"open":1197,"high":1166,"low":1197,"close":1181,"change":303,"percent_change":165,"volume":1233,"transactions":9,"vwap":1181},"2025-05-06",7700,{"date":1235,"open":1229,"high":1197,"low":1236,"close":1197,"change":303,"percent_change":165,"volume":1237,"transactions":9,"vwap":1197},"2025-05-05",10.02,261600,{"date":1239,"open":1197,"high":1197,"low":1236,"close":1236,"change":210,"percent_change":499,"volume":1064,"transactions":9,"vwap":1236},"2025-05-02",{"date":1241,"open":1229,"high":1229,"low":1242,"close":1229,"change":185,"percent_change":185,"volume":625,"transactions":9,"vwap":1229},"2025-05-01",10.01,{"date":1244,"open":1242,"high":1229,"low":1242,"close":1229,"change":185,"percent_change":185,"volume":453,"transactions":9,"vwap":1229},"2025-04-30",{"date":1246,"open":1236,"high":1197,"low":1242,"close":1229,"change":197,"percent_change":487,"volume":1247,"transactions":9,"vwap":1229},"2025-04-29",104800,{"date":1249,"open":1250,"high":1229,"low":1250,"close":1236,"change":265,"percent_change":1162,"volume":1251,"transactions":9,"vwap":1236},"2025-04-28",9.979,35600,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1254,"change":303,"percent_change":165,"volume":453,"transactions":9,"vwap":1254},"2025-04-25",9.99,9.98,{"date":1257,"open":1255,"high":1255,"low":1258,"close":1258,"change":197,"percent_change":487,"volume":1259,"transactions":9,"vwap":1258},"2025-04-24",9.97,310800,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1263,"change":185,"percent_change":185,"volume":831,"transactions":9,"vwap":1263},"2025-04-23",9.975,9.96,{"date":1265,"open":1255,"high":1255,"low":1263,"close":1263,"change":185,"percent_change":185,"volume":1266,"transactions":9,"vwap":1263},"2025-04-22",4300,{"date":1268,"open":1263,"high":1258,"low":1263,"close":1263,"change":185,"percent_change":185,"volume":1269,"transactions":9,"vwap":1263},"2025-04-21",32400,{"date":1271,"open":1263,"high":1258,"low":1263,"close":1263,"change":210,"percent_change":499,"volume":1272,"transactions":9,"vwap":1263},"2025-04-17",33100,{"date":1274,"open":1263,"high":1258,"low":175,"close":1258,"change":185,"percent_change":185,"volume":1275,"transactions":9,"vwap":1258},"2025-04-16",232100,{"date":1277,"open":1258,"high":1258,"low":1263,"close":1258,"change":634,"percent_change":635,"volume":1278,"transactions":9,"vwap":1258},"2025-04-15",7200,{"date":1280,"open":1258,"high":1258,"low":1263,"close":1281,"change":964,"percent_change":965,"volume":1282,"transactions":9,"vwap":1281},"2025-04-14",9.965,101900,{"date":1284,"open":1263,"high":1258,"low":175,"close":175,"change":259,"percent_change":1285,"volume":1286,"transactions":9,"vwap":175},"2025-04-11",-0.2,319600,{"date":1288,"open":1281,"high":1258,"low":1263,"close":1258,"change":185,"percent_change":185,"volume":1289,"transactions":9,"vwap":1258},"2025-04-10",603200,{"date":1291,"open":1281,"high":1258,"low":1281,"close":1258,"change":197,"percent_change":487,"volume":392,"transactions":9,"vwap":1258},"2025-04-09",{"date":1293,"open":1258,"high":1258,"low":1263,"close":1263,"change":210,"percent_change":499,"volume":600,"transactions":9,"vwap":1263},"2025-04-08",{"date":1295,"open":1258,"high":1255,"low":175,"close":1258,"change":272,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1258},"2025-04-07",-0.3,54100,{"date":1299,"open":367,"high":367,"low":367,"close":367,"change":635,"percent_change":1300,"volume":1301,"transactions":9,"vwap":367},"2025-04-04",0.5,7000,{"date":1303,"open":1258,"high":1258,"low":175,"close":175,"change":640,"percent_change":1304,"volume":1305,"transactions":9,"vwap":175},"2025-04-03",-0.5,70400,{"date":179,"open":1263,"high":367,"low":175,"close":367,"change":652,"percent_change":1174,"volume":1307,"transactions":9,"vwap":367},86300]