[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KRSP":3,"homepage-market-summary":28,"stock-historical-KRSP":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"KRSP","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},"Rice Acquisition Corporation 3","NYSE",null,"BLANK CHECKS","Rice Acquisition Corp 3 is a blank check company.","Carnegie, PA",false,{"close":15,"open":15,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.55,10.5201,10.6025,-0.0525,-0.5,69527,28,10.5499,11.89,10.21,36673.021291257144,20.2,210,{"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":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},36673,7701334.471164,-1.4,"2025-11-21",[179,180,188,195,206,214,224,234,242,250,258,265,273,280,287,294,299,304,308,314,318,323,330,335,341,345,350,356,364,367,372,377,385,391,396,402,407,413,417,423,430,437,444,451,456,461,465,470,476,478,481,484,487,490,493,498,505,508,512,515,518,521,524,529,535,539,542,548,551,555,558,560,563,566,569,572,574,576,578,580,583,586,591,593,596,598,600,604,610,616,620,623,626,631,635,640,643,646,649,654,658,664,666,670,672,676,682,687,691,697,701,703,706,710,713,715,718,720,722,726,728,731,734,736,739,742,745,748,751,753,756,760,762,766,769,773,777,779,781,784,787,789,792,794,796,799,802,805,808,810,812,815,818,820,822,824,826,829,832,834,837,839,842,844,846,848,851,853,855,857,862,865,868,870,872,875,879,881,884,887,889,891,893,897,899,903,909,911,914,917,919,921,923,925,927,930,933,936,938,940,945,950,952,954,957,961,963,965,968,974],{"date":5,"open":15,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":15,"high":182,"low":15,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-02",10.63,-0.0275,-0.26,1238.1698,40,10.5971,{"date":189,"open":190,"high":190,"low":15,"close":182,"change":191,"percent_change":192,"volume":193,"transactions":186,"vwap":194},"2026-10-01",10.72,-0.04,-0.37,20789.1698,10.5535,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-30",10.66,10.75,10.545,10.67,-0.01,-0.09,1654.1698,30,10.6532,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",10.68,-0.12,-1.11,213.143254,21,10.6579,{"date":215,"open":216,"high":217,"low":15,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",10.65,10.88,10.8,-0.2,-1.82,25007.1698,411,10.7344,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",10.56,11,10.47,0.45,4.27,1916671.1698,536,10.5532,{"date":235,"open":236,"high":237,"low":236,"close":15,"change":191,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",10.5,10.6,-0.38,131700.1698,150,10.5493,{"date":243,"open":236,"high":244,"low":236,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",10.59,0.06,0.57,441.1698,15,10.5674,{"date":251,"open":236,"high":226,"low":236,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",10.53,0.03,0.29,20697.1698,32,10.5307,{"date":259,"open":236,"high":236,"low":236,"close":236,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",-0.03,-0.28,216.1698,24,10.5261,{"date":266,"open":267,"high":15,"low":236,"close":252,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",10.51,0.02,0.19,6210.1698,23,10.5294,{"date":274,"open":267,"high":267,"low":267,"close":267,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-16",-0.02,-0.19,136.1698,12,10.5188,{"date":281,"open":252,"high":282,"low":252,"close":252,"change":283,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-15",10.57,0,168989.1698,71,10.5305,{"date":288,"open":252,"high":252,"low":252,"close":252,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-14",-0.05,-0.47,756.1698,197,10.5333,{"date":295,"open":267,"high":296,"low":267,"close":296,"change":245,"percent_change":246,"volume":297,"transactions":271,"vwap":298},"2026-09-11",10.58,670.1698,10.5671,{"date":300,"open":301,"high":301,"low":301,"close":301,"change":260,"percent_change":261,"volume":302,"transactions":227,"vwap":303},"2026-09-10",10.52,110.1698,10.5219,{"date":305,"open":267,"high":15,"low":267,"close":15,"change":289,"percent_change":290,"volume":306,"transactions":263,"vwap":307},"2026-09-09",4672.1698,10.5363,{"date":309,"open":236,"high":237,"low":236,"close":237,"change":129,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-08",0.86,737.1698,43,10.5337,{"date":315,"open":301,"high":301,"low":267,"close":267,"change":191,"percent_change":238,"volume":316,"transactions":317,"vwap":194},"2026-09-04",864.1698,44,{"date":319,"open":252,"high":15,"low":236,"close":15,"change":320,"percent_change":129,"volume":321,"transactions":322,"vwap":22},"2026-09-03",0.01,200422.1698,20,{"date":324,"open":236,"high":325,"low":236,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":227,"vwap":329},"2026-09-02",10.54,-0.06,-0.57,50111.1698,10.5399,{"date":331,"open":237,"high":237,"low":237,"close":237,"change":268,"percent_change":269,"volume":332,"transactions":333,"vwap":334},"2026-09-01",1350.1736,16,10.5838,{"date":336,"open":236,"high":200,"low":236,"close":296,"change":202,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-31",-0.84,14640.1698,42,10.5434,{"date":342,"open":237,"high":200,"low":244,"close":200,"change":320,"percent_change":129,"volume":343,"transactions":322,"vwap":344},"2026-08-27",1664.1698,10.6097,{"date":346,"open":236,"high":197,"low":236,"close":197,"change":320,"percent_change":129,"volume":347,"transactions":348,"vwap":349},"2026-08-26",2729.1698,35,10.5158,{"date":351,"open":236,"high":216,"low":236,"close":216,"change":352,"percent_change":353,"volume":354,"transactions":278,"vwap":355},"2026-08-25",0.05,0.47,232.1698,10.5778,{"date":357,"open":358,"high":359,"low":360,"close":237,"change":283,"percent_change":283,"volume":361,"transactions":362,"vwap":363},"2026-08-24",10.48,10.69,10.46,4404.492532,39,10.5498,{"date":365,"open":358,"high":237,"low":358,"close":237,"change":283,"percent_change":283,"volume":366,"transactions":322,"vwap":298},"2026-08-21",331.1698,{"date":368,"open":358,"high":237,"low":358,"close":237,"change":352,"percent_change":353,"volume":369,"transactions":370,"vwap":371},"2026-08-20",374.1698,19,10.5655,{"date":373,"open":360,"high":15,"low":360,"close":15,"change":374,"percent_change":155,"volume":375,"transactions":204,"vwap":376},"2026-08-18",0.07,5942.1698,10.5177,{"date":378,"open":379,"high":358,"low":379,"close":358,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-17",10.45,0.025,0.24,16622.1698,110,10.4572,{"date":386,"open":360,"high":360,"low":387,"close":387,"change":388,"percent_change":289,"volume":389,"transactions":390,"vwap":360},"2026-08-14",10.455,-0.005,5582.1698,49,{"date":392,"open":360,"high":301,"low":360,"close":360,"change":283,"percent_change":283,"volume":393,"transactions":394,"vwap":395},"2026-08-13",8455.1698,54,10.4612,{"date":397,"open":360,"high":360,"low":360,"close":360,"change":201,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-12",-0.1,170.1698,14,10.4691,{"date":403,"open":228,"high":228,"low":228,"close":228,"change":404,"percent_change":-6,"volume":405,"transactions":186,"vwap":406},"2026-08-10",-0.0001,154.265089,10.4809,{"date":408,"open":360,"high":237,"low":360,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":50,"vwap":233},"2026-08-07",10.4701,0.0101,0.1,11315.1698,{"date":414,"open":360,"high":360,"low":360,"close":360,"change":201,"percent_change":398,"volume":415,"transactions":278,"vwap":416},"2026-08-06",188.1698,10.4619,{"date":418,"open":360,"high":236,"low":360,"close":228,"change":260,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-05",-0.29,5091.1698,50,10.4959,{"date":424,"open":360,"high":236,"low":360,"close":236,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-04",0.04,0.38,29008.1698,69,10.4998,{"date":431,"open":360,"high":360,"low":360,"close":360,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-03",-0.055,-0.52,160.265089,27,10.4623,{"date":438,"open":379,"high":282,"low":379,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":50,"vwap":443},"2026-07-31",10.515,0.055,0.53,5960.1698,10.4893,{"date":445,"open":446,"high":325,"low":447,"close":360,"change":283,"percent_change":283,"volume":448,"transactions":449,"vwap":450},"2026-07-30",10.42,10.4,354538.1698,637,10.4125,{"date":452,"open":360,"high":228,"low":360,"close":360,"change":201,"percent_change":398,"volume":453,"transactions":454,"vwap":455},"2026-07-29",3270.1698,93,10.4622,{"date":457,"open":360,"high":296,"low":360,"close":228,"change":320,"percent_change":411,"volume":458,"transactions":459,"vwap":460},"2026-07-28",3149.1698,65,10.5077,{"date":462,"open":360,"high":360,"low":360,"close":360,"change":283,"percent_change":283,"volume":463,"transactions":278,"vwap":464},"2026-07-27",163.1698,10.4624,{"date":466,"open":360,"high":360,"low":360,"close":360,"change":283,"percent_change":283,"volume":467,"transactions":468,"vwap":469},"2026-07-24",217.1698,63,10.503,{"date":471,"open":360,"high":360,"low":360,"close":360,"change":472,"percent_change":473,"volume":474,"transactions":333,"vwap":475},"2026-07-23",-0.08,-0.76,184.1698,10.4723,{"date":477,"open":325,"high":325,"low":325,"close":325,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":325},"2026-07-17",{"date":479,"open":325,"high":325,"low":325,"close":325,"change":320,"percent_change":129,"volume":480,"transactions":9,"vwap":325},"2026-07-16",2000,{"date":482,"open":358,"high":252,"low":358,"close":252,"change":191,"percent_change":238,"volume":483,"transactions":9,"vwap":252},"2026-07-15",14400,{"date":485,"open":282,"high":282,"low":282,"close":282,"change":268,"percent_change":269,"volume":486,"transactions":9,"vwap":282},"2026-07-14",1800,{"date":488,"open":379,"high":15,"low":379,"close":15,"change":320,"percent_change":129,"volume":489,"transactions":9,"vwap":15},"2026-07-13",8200,{"date":491,"open":15,"high":15,"low":267,"close":325,"change":201,"percent_change":202,"volume":492,"transactions":9,"vwap":325},"2026-07-10",60200,{"date":494,"open":15,"high":282,"low":267,"close":15,"change":495,"percent_change":496,"volume":497,"transactions":9,"vwap":15},"2026-07-09",-0.015,-0.14,76900,{"date":499,"open":500,"high":501,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":9,"vwap":501},"2026-07-08",10.44,10.565,0.065,0.62,22200,{"date":506,"open":236,"high":236,"low":236,"close":236,"change":201,"percent_change":398,"volume":507,"transactions":9,"vwap":236},"2026-07-07",200,{"date":509,"open":510,"high":510,"low":267,"close":267,"change":320,"percent_change":411,"volume":511,"transactions":9,"vwap":267},"2026-07-06",10.97,3100,{"date":513,"open":360,"high":267,"low":360,"close":236,"change":201,"percent_change":398,"volume":514,"transactions":9,"vwap":236},"2026-07-02",7400,{"date":516,"open":236,"high":301,"low":236,"close":267,"change":320,"percent_change":411,"volume":517,"transactions":9,"vwap":267},"2026-07-01",8500,{"date":519,"open":236,"high":236,"low":236,"close":236,"change":283,"percent_change":283,"volume":520,"transactions":9,"vwap":236},"2026-06-30",30100,{"date":522,"open":267,"high":267,"low":446,"close":236,"change":283,"percent_change":283,"volume":523,"transactions":9,"vwap":236},"2026-06-29",13700,{"date":525,"open":360,"high":236,"low":360,"close":236,"change":526,"percent_change":527,"volume":528,"transactions":9,"vwap":236},"2026-06-26",0.08,0.77,6100,{"date":530,"open":531,"high":532,"low":531,"close":446,"change":289,"percent_change":533,"volume":534,"transactions":9,"vwap":446},"2026-06-25",10.41,10.445,-0.48,3400,{"date":536,"open":531,"high":228,"low":531,"close":228,"change":245,"percent_change":537,"volume":538,"transactions":9,"vwap":228},"2026-06-24",0.58,700,{"date":540,"open":531,"high":531,"low":531,"close":531,"change":320,"percent_change":411,"volume":541,"transactions":9,"vwap":531},"2026-06-23",400,{"date":543,"open":544,"high":447,"low":544,"close":447,"change":545,"percent_change":546,"volume":547,"transactions":9,"vwap":447},"2026-06-22",10.36,-0.11,-1.05,3600,{"date":549,"open":227,"high":23,"low":446,"close":267,"change":320,"percent_change":411,"volume":550,"transactions":9,"vwap":267},"2026-06-18",8100,{"date":552,"open":553,"high":236,"low":553,"close":236,"change":129,"percent_change":310,"volume":554,"transactions":9,"vwap":236},"2026-06-17",10.43,500,{"date":556,"open":553,"high":237,"low":531,"close":531,"change":283,"percent_change":283,"volume":557,"transactions":9,"vwap":531},"2026-06-16",1200,{"date":559,"open":531,"high":531,"low":531,"close":531,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":531},"2026-06-15",{"date":561,"open":531,"high":531,"low":531,"close":531,"change":191,"percent_change":238,"volume":562,"transactions":9,"vwap":531},"2026-06-12",100,{"date":564,"open":531,"high":379,"low":531,"close":379,"change":283,"percent_change":283,"volume":565,"transactions":9,"vwap":379},"2026-06-11",121700,{"date":567,"open":379,"high":379,"low":531,"close":379,"change":283,"percent_change":283,"volume":568,"transactions":9,"vwap":379},"2026-06-10",36700,{"date":570,"open":553,"high":379,"low":553,"close":379,"change":425,"percent_change":426,"volume":571,"transactions":9,"vwap":379},"2026-06-09",452100,{"date":573,"open":531,"high":531,"low":531,"close":531,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":531},"2026-06-08",{"date":575,"open":500,"high":379,"low":531,"close":531,"change":283,"percent_change":283,"volume":486,"transactions":9,"vwap":531},"2026-06-05",{"date":577,"open":531,"high":531,"low":531,"close":531,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":531},"2026-06-04",{"date":579,"open":531,"high":531,"low":531,"close":531,"change":283,"percent_change":283,"volume":562,"transactions":9,"vwap":531},"2026-06-03",{"date":581,"open":531,"high":531,"low":531,"close":531,"change":283,"percent_change":283,"volume":582,"transactions":9,"vwap":531},"2026-06-02",300,{"date":584,"open":544,"high":236,"low":544,"close":531,"change":425,"percent_change":585,"volume":517,"transactions":9,"vwap":531},"2026-06-01",0.39,{"date":587,"open":544,"high":588,"low":544,"close":589,"change":191,"percent_change":238,"volume":590,"transactions":9,"vwap":589},"2026-05-29",10.479,10.37,2900,{"date":592,"open":531,"high":531,"low":531,"close":531,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":531},"2026-05-28",{"date":594,"open":236,"high":216,"low":531,"close":531,"change":191,"percent_change":238,"volume":595,"transactions":9,"vwap":531},"2026-05-27",1300,{"date":597,"open":379,"high":379,"low":379,"close":379,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":379},"2026-05-26",{"date":599,"open":379,"high":501,"low":379,"close":379,"change":268,"percent_change":269,"volume":554,"transactions":9,"vwap":379},"2026-05-22",{"date":601,"open":236,"high":218,"low":553,"close":553,"change":602,"percent_change":603,"volume":557,"transactions":9,"vwap":553},"2026-05-21",-0.07,-0.67,{"date":605,"open":606,"high":606,"low":447,"close":236,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":236},"2026-05-20",10.85,-0.365,-3.36,3500,{"date":611,"open":379,"high":227,"low":544,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2026-05-19",10.865,0.415,3.97,53800,{"date":617,"open":618,"high":379,"low":618,"close":379,"change":129,"percent_change":44,"volume":619,"transactions":9,"vwap":379},"2026-05-18",10.34,25600,{"date":621,"open":589,"high":447,"low":618,"close":544,"change":283,"percent_change":283,"volume":622,"transactions":9,"vwap":544},"2026-05-15",18800,{"date":624,"open":447,"high":447,"low":625,"close":544,"change":260,"percent_change":419,"volume":595,"transactions":9,"vwap":544},"2026-05-14",10.35,{"date":627,"open":447,"high":447,"low":628,"close":628,"change":629,"percent_change":630,"volume":609,"transactions":9,"vwap":628},"2026-05-13",10.39,0.015,0.14,{"date":632,"open":237,"high":237,"low":618,"close":633,"change":380,"percent_change":381,"volume":634,"transactions":9,"vwap":633},"2026-05-12",10.375,9300,{"date":636,"open":379,"high":379,"low":625,"close":625,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":625},"2026-05-11",-0.15,-1.43,11100,{"date":641,"open":236,"high":236,"low":236,"close":236,"change":411,"percent_change":642,"volume":507,"transactions":9,"vwap":236},"2026-05-08",0.96,{"date":644,"open":625,"high":446,"low":618,"close":447,"change":320,"percent_change":411,"volume":645,"transactions":9,"vwap":447},"2026-05-07",20000,{"date":647,"open":625,"high":628,"low":625,"close":628,"change":320,"percent_change":411,"volume":648,"transactions":9,"vwap":628},"2026-05-06",16300,{"date":650,"open":651,"high":651,"low":652,"close":651,"change":320,"percent_change":411,"volume":653,"transactions":9,"vwap":651},"2026-05-05",10.38,10.355,600,{"date":655,"open":651,"high":651,"low":589,"close":589,"change":656,"percent_change":657,"volume":582,"transactions":9,"vwap":589},"2026-05-04",0.018,0.17,{"date":659,"open":660,"high":660,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-05-01",10.352,-0.018,-0.17,1700,{"date":665,"open":651,"high":651,"low":589,"close":589,"change":268,"percent_change":269,"volume":541,"transactions":9,"vwap":589},"2026-04-30",{"date":667,"open":668,"high":544,"low":668,"close":625,"change":268,"percent_change":269,"volume":669,"transactions":9,"vwap":625},"2026-04-29",10.33,211700,{"date":671,"open":618,"high":652,"low":668,"close":668,"change":201,"percent_change":398,"volume":557,"transactions":9,"vwap":668},"2026-04-28",{"date":673,"open":674,"high":618,"low":674,"close":618,"change":268,"percent_change":269,"volume":675,"transactions":9,"vwap":618},"2026-04-27",10.31,18300,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":352,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-04-24",10.27,10.32,0.49,476800,{"date":683,"open":684,"high":685,"low":684,"close":678,"change":320,"percent_change":411,"volume":686,"transactions":9,"vwap":678},"2026-04-23",10.26,10.28,105200,{"date":688,"open":684,"high":685,"low":689,"close":684,"change":320,"percent_change":411,"volume":690,"transactions":9,"vwap":684},"2026-04-22",10.255,405300,{"date":692,"open":685,"high":693,"low":694,"close":694,"change":289,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-04-21",10.29,10.25,-0.49,17800,{"date":698,"open":618,"high":618,"low":699,"close":699,"change":320,"percent_change":411,"volume":700,"transactions":9,"vwap":699},"2026-04-20",10.3,8600,{"date":702,"open":685,"high":693,"low":685,"close":693,"change":275,"percent_change":276,"volume":507,"transactions":9,"vwap":693},"2026-04-17",{"date":704,"open":699,"high":674,"low":693,"close":674,"change":380,"percent_change":381,"volume":705,"transactions":9,"vwap":674},"2026-04-16",7300,{"date":707,"open":685,"high":708,"low":678,"close":708,"change":388,"percent_change":289,"volume":709,"transactions":9,"vwap":708},"2026-04-15",10.285,20500,{"date":711,"open":674,"high":674,"low":685,"close":693,"change":275,"percent_change":276,"volume":712,"transactions":9,"vwap":693},"2026-04-14",1600,{"date":714,"open":674,"high":674,"low":674,"close":674,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":674},"2026-04-13",{"date":716,"open":693,"high":674,"low":678,"close":674,"change":260,"percent_change":419,"volume":717,"transactions":9,"vwap":674},"2026-04-10",13100,{"date":719,"open":674,"high":618,"low":674,"close":618,"change":253,"percent_change":254,"volume":653,"transactions":9,"vwap":618},"2026-04-09",{"date":721,"open":674,"high":674,"low":674,"close":674,"change":283,"percent_change":283,"volume":562,"transactions":9,"vwap":674},"2026-04-08",{"date":723,"open":674,"high":724,"low":674,"close":674,"change":283,"percent_change":283,"volume":725,"transactions":9,"vwap":674},"2026-04-07",10.311,2200,{"date":727,"open":674,"high":674,"low":674,"close":674,"change":283,"percent_change":283,"volume":557,"transactions":9,"vwap":674},"2026-04-06",{"date":729,"open":730,"high":730,"low":674,"close":674,"change":275,"percent_change":276,"volume":541,"transactions":9,"vwap":674},"2026-04-02",10.345,{"date":732,"open":668,"high":625,"low":668,"close":668,"change":268,"percent_change":269,"volume":733,"transactions":9,"vwap":668},"2026-04-01",2400,{"date":735,"open":730,"high":730,"low":674,"close":674,"change":283,"percent_change":283,"volume":653,"transactions":9,"vwap":674},"2026-03-31",{"date":737,"open":628,"high":628,"low":674,"close":674,"change":268,"percent_change":269,"volume":738,"transactions":9,"vwap":674},"2026-03-30",28300,{"date":740,"open":679,"high":668,"low":693,"close":693,"change":320,"percent_change":411,"volume":741,"transactions":9,"vwap":693},"2026-03-27",10200,{"date":743,"open":693,"high":625,"low":678,"close":685,"change":253,"percent_change":254,"volume":744,"transactions":9,"vwap":685},"2026-03-26",123700,{"date":746,"open":694,"high":678,"low":694,"close":694,"change":275,"percent_change":276,"volume":747,"transactions":9,"vwap":694},"2026-03-25",5200,{"date":749,"open":693,"high":693,"low":694,"close":678,"change":283,"percent_change":283,"volume":750,"transactions":9,"vwap":678},"2026-03-24",3200,{"date":752,"open":693,"high":693,"low":684,"close":678,"change":275,"percent_change":276,"volume":557,"transactions":9,"vwap":678},"2026-03-23",{"date":754,"open":678,"high":693,"low":684,"close":693,"change":320,"percent_change":411,"volume":755,"transactions":9,"vwap":693},"2026-03-20",16200,{"date":757,"open":651,"high":651,"low":758,"close":685,"change":275,"percent_change":276,"volume":759,"transactions":9,"vwap":685},"2026-03-19",10.268,13400,{"date":761,"open":699,"high":699,"low":699,"close":699,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":699},"2026-03-18",{"date":763,"open":699,"high":699,"low":699,"close":699,"change":764,"percent_change":765,"volume":541,"transactions":9,"vwap":699},"2026-03-17",-0.074,-0.71,{"date":767,"open":768,"high":768,"low":768,"close":768,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":768},"2026-03-16",10.374,{"date":770,"open":768,"high":768,"low":768,"close":768,"change":771,"percent_change":772,"volume":172,"transactions":9,"vwap":768},"2026-03-13",0.044,0.43,{"date":774,"open":775,"high":775,"low":668,"close":668,"change":320,"percent_change":411,"volume":776,"transactions":9,"vwap":668},"2026-03-12",10.366,900,{"date":778,"open":699,"high":679,"low":699,"close":679,"change":260,"percent_change":419,"volume":582,"transactions":9,"vwap":679},"2026-03-11",{"date":780,"open":625,"high":625,"low":625,"close":625,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":625},"2026-03-10",{"date":782,"open":699,"high":628,"low":699,"close":625,"change":191,"percent_change":238,"volume":783,"transactions":9,"vwap":625},"2026-03-09",1400,{"date":785,"open":674,"high":628,"low":674,"close":628,"change":352,"percent_change":786,"volume":480,"transactions":9,"vwap":628},"2026-03-06",0.48,{"date":788,"open":625,"high":625,"low":618,"close":618,"change":320,"percent_change":411,"volume":480,"transactions":9,"vwap":618},"2026-03-05",{"date":790,"open":699,"high":651,"low":699,"close":668,"change":201,"percent_change":398,"volume":791,"transactions":9,"vwap":668},"2026-03-04",4200,{"date":793,"open":618,"high":618,"low":618,"close":618,"change":283,"percent_change":283,"volume":595,"transactions":9,"vwap":618},"2026-03-03",{"date":795,"open":679,"high":618,"low":699,"close":618,"change":268,"percent_change":269,"volume":547,"transactions":9,"vwap":618},"2026-03-02",{"date":797,"open":679,"high":679,"low":679,"close":679,"change":268,"percent_change":269,"volume":798,"transactions":9,"vwap":679},"2026-02-27",39600,{"date":800,"open":699,"high":699,"low":699,"close":699,"change":275,"percent_change":276,"volume":801,"transactions":9,"vwap":699},"2026-02-26",75100,{"date":803,"open":679,"high":679,"low":679,"close":679,"change":283,"percent_change":283,"volume":804,"transactions":9,"vwap":679},"2026-02-25",7800,{"date":806,"open":668,"high":668,"low":679,"close":679,"change":275,"percent_change":276,"volume":807,"transactions":9,"vwap":679},"2026-02-24",15300,{"date":809,"open":628,"high":628,"low":618,"close":618,"change":201,"percent_change":398,"volume":653,"transactions":9,"vwap":618},"2026-02-23",{"date":811,"open":625,"high":625,"low":625,"close":625,"change":320,"percent_change":411,"volume":541,"transactions":9,"vwap":625},"2026-02-20",{"date":813,"open":618,"high":618,"low":618,"close":618,"change":201,"percent_change":398,"volume":814,"transactions":9,"vwap":618},"2026-02-19",11600,{"date":816,"open":625,"high":625,"low":625,"close":625,"change":320,"percent_change":411,"volume":817,"transactions":9,"vwap":625},"2026-02-18",1100,{"date":819,"open":628,"high":628,"low":618,"close":618,"change":283,"percent_change":283,"volume":511,"transactions":9,"vwap":618},"2026-02-17",{"date":821,"open":618,"high":618,"low":618,"close":618,"change":283,"percent_change":283,"volume":663,"transactions":9,"vwap":618},"2026-02-13",{"date":823,"open":618,"high":618,"low":618,"close":618,"change":320,"percent_change":411,"volume":172,"transactions":9,"vwap":618},"2026-02-12",{"date":825,"open":668,"high":668,"low":668,"close":668,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":668},"2026-02-11",{"date":827,"open":651,"high":651,"low":668,"close":668,"change":289,"percent_change":533,"volume":828,"transactions":9,"vwap":668},"2026-02-10",55400,{"date":830,"open":618,"high":651,"low":618,"close":651,"change":425,"percent_change":585,"volume":831,"transactions":9,"vwap":651},"2026-02-09",44600,{"date":833,"open":618,"high":618,"low":618,"close":618,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":618},"2026-02-06",{"date":835,"open":668,"high":618,"low":679,"close":618,"change":201,"percent_change":398,"volume":836,"transactions":9,"vwap":618},"2026-02-05",271300,{"date":838,"open":625,"high":625,"low":625,"close":625,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":625},"2026-02-04",{"date":840,"open":668,"high":625,"low":699,"close":625,"change":201,"percent_change":398,"volume":841,"transactions":9,"vwap":625},"2026-02-03",360400,{"date":843,"open":589,"high":628,"low":625,"close":544,"change":201,"percent_change":398,"volume":504,"transactions":9,"vwap":544},"2026-02-02",{"date":845,"open":589,"high":589,"low":589,"close":589,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":589},"2026-01-30",{"date":847,"open":446,"high":446,"low":589,"close":589,"change":275,"percent_change":276,"volume":507,"transactions":9,"vwap":589},"2026-01-29",{"date":849,"open":447,"high":447,"low":628,"close":628,"change":201,"percent_change":398,"volume":850,"transactions":9,"vwap":628},"2026-01-28",503400,{"date":852,"open":379,"high":379,"low":447,"close":447,"change":268,"percent_change":269,"volume":582,"transactions":9,"vwap":447},"2026-01-27",{"date":854,"open":447,"high":447,"low":651,"close":651,"change":283,"percent_change":283,"volume":653,"transactions":9,"vwap":651},"2026-01-26",{"date":856,"open":668,"high":651,"low":668,"close":651,"change":602,"percent_change":603,"volume":582,"transactions":9,"vwap":651},"2026-01-23",{"date":858,"open":447,"high":15,"low":447,"close":379,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":379},"2026-01-22",0.11,1.06,11000,{"date":863,"open":544,"high":589,"low":618,"close":618,"change":289,"percent_change":533,"volume":864,"transactions":9,"vwap":618},"2026-01-21",17200,{"date":866,"open":679,"high":628,"low":679,"close":628,"change":425,"percent_change":585,"volume":867,"transactions":9,"vwap":628},"2026-01-20",19400,{"date":869,"open":668,"high":267,"low":668,"close":625,"change":260,"percent_change":419,"volume":783,"transactions":9,"vwap":625},"2026-01-16",{"date":871,"open":651,"high":651,"low":651,"close":651,"change":283,"percent_change":283,"volume":507,"transactions":9,"vwap":651},"2026-01-15",{"date":873,"open":668,"high":651,"low":699,"close":651,"change":352,"percent_change":786,"volume":874,"transactions":9,"vwap":651},"2026-01-14",45400,{"date":876,"open":679,"high":589,"low":699,"close":668,"change":191,"percent_change":877,"volume":878,"transactions":9,"vwap":668},"2026-01-13",-0.39,173800,{"date":880,"open":589,"high":589,"low":589,"close":589,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":589},"2026-01-12",{"date":882,"open":447,"high":553,"low":625,"close":589,"change":253,"percent_change":254,"volume":883,"transactions":9,"vwap":589},"2026-01-09",6700,{"date":885,"open":668,"high":652,"low":679,"close":618,"change":260,"percent_change":419,"volume":886,"transactions":9,"vwap":618},"2026-01-08",8700,{"date":888,"open":446,"high":446,"low":589,"close":589,"change":352,"percent_change":786,"volume":172,"transactions":9,"vwap":589},"2026-01-07",{"date":890,"open":625,"high":625,"low":679,"close":679,"change":283,"percent_change":283,"volume":507,"transactions":9,"vwap":679},"2026-01-06",{"date":892,"open":625,"high":625,"low":679,"close":679,"change":260,"percent_change":419,"volume":747,"transactions":9,"vwap":679},"2026-01-05",{"date":894,"open":678,"high":531,"low":678,"close":625,"change":411,"percent_change":895,"volume":896,"transactions":9,"vwap":625},"2026-01-02",0.98,14500,{"date":898,"open":694,"high":694,"low":694,"close":694,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":694},"2025-12-31",{"date":900,"open":901,"high":693,"low":901,"close":694,"change":253,"percent_change":254,"volume":902,"transactions":9,"vwap":694},"2025-12-30",10.24,34300,{"date":904,"open":24,"high":905,"low":24,"close":906,"change":326,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2025-12-29",10.257,10.22,-0.58,9200,{"date":910,"open":625,"high":625,"low":685,"close":685,"change":283,"percent_change":283,"volume":817,"transactions":9,"vwap":685},"2025-12-26",{"date":912,"open":678,"high":693,"low":684,"close":685,"change":253,"percent_change":254,"volume":913,"transactions":9,"vwap":685},"2025-12-24",27100,{"date":915,"open":699,"high":699,"low":694,"close":694,"change":289,"percent_change":695,"volume":916,"transactions":9,"vwap":694},"2025-12-23",26300,{"date":918,"open":236,"high":236,"low":693,"close":699,"change":191,"percent_change":877,"volume":717,"transactions":9,"vwap":699},"2025-12-22",{"date":920,"open":544,"high":544,"low":618,"close":618,"change":275,"percent_change":276,"volume":747,"transactions":9,"vwap":618},"2025-12-19",{"date":922,"open":544,"high":544,"low":544,"close":544,"change":268,"percent_change":269,"volume":554,"transactions":9,"vwap":544},"2025-12-18",{"date":924,"open":668,"high":618,"low":679,"close":618,"change":201,"percent_change":398,"volume":896,"transactions":9,"vwap":618},"2025-12-17",{"date":926,"open":625,"high":625,"low":679,"close":625,"change":201,"percent_change":398,"volume":791,"transactions":9,"vwap":625},"2025-12-16",{"date":928,"open":544,"high":544,"low":544,"close":544,"change":283,"percent_change":283,"volume":929,"transactions":9,"vwap":544},"2025-12-15",31200,{"date":931,"open":447,"high":447,"low":544,"close":544,"change":283,"percent_change":283,"volume":932,"transactions":9,"vwap":544},"2025-12-12",5400,{"date":934,"open":544,"high":544,"low":668,"close":544,"change":283,"percent_change":283,"volume":935,"transactions":9,"vwap":544},"2025-12-11",29100,{"date":937,"open":544,"high":544,"low":544,"close":544,"change":425,"percent_change":585,"volume":507,"transactions":9,"vwap":544},"2025-12-10",{"date":939,"open":679,"high":679,"low":679,"close":679,"change":201,"percent_change":398,"volume":507,"transactions":9,"vwap":679},"2025-12-09",{"date":941,"open":625,"high":625,"low":699,"close":668,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":668},"2025-12-08",-0.032,-0.31,3300,{"date":946,"open":447,"high":447,"low":625,"close":947,"change":948,"percent_change":949,"volume":590,"transactions":9,"vwap":947},"2025-12-05",10.362,-0.138,-1.31,{"date":951,"open":236,"high":236,"low":236,"close":236,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":236},"2025-12-04",{"date":953,"open":236,"high":236,"low":236,"close":236,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":236},"2025-12-03",{"date":955,"open":500,"high":236,"low":500,"close":236,"change":411,"percent_change":642,"volume":956,"transactions":9,"vwap":236},"2025-12-02",2500,{"date":958,"open":651,"high":447,"low":625,"close":447,"change":398,"percent_change":959,"volume":960,"transactions":9,"vwap":447},"2025-12-01",-0.95,6200,{"date":962,"open":236,"high":236,"low":447,"close":236,"change":411,"percent_change":642,"volume":817,"transactions":9,"vwap":236},"2025-11-28",{"date":964,"open":625,"high":553,"low":625,"close":447,"change":201,"percent_change":398,"volume":776,"transactions":9,"vwap":447},"2025-11-26",{"date":966,"open":625,"high":379,"low":625,"close":531,"change":320,"percent_change":411,"volume":967,"transactions":9,"vwap":531},"2025-11-25",7600,{"date":969,"open":970,"high":970,"low":625,"close":447,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":447},"2025-11-24",10.7,-0.3,-2.8,64200,{"date":177,"open":970,"high":970,"low":216,"close":970,"change":283,"percent_change":283,"volume":975,"transactions":9,"vwap":970},12704]