[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MCGA":3,"homepage-market-summary":29,"stock-historical-MCGA":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MCGA","2026-10-06",{"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},"Yorkville Acquisition Corp. Class A Ordinary Share","Nasdaq",null,"FINANCE SERVICES","Yorkville Acquisition Corp is a blank check company.","Mountainside, NJ",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},10.351,10.35,10.358,10.355,-0.004,-0.04,1577.869144,38,10.3532,10.83,10.09,98044.987988028,35.3,275,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},11.03,112985,31070946.997007,-2.99,"2025-09-02",[182,183,190,195,202,210,217,222,226,233,238,243,250,255,261,268,275,282,287,291,296,304,310,313,318,325,331,336,343,350,356,365,373,379,383,389,396,403,412,417,425,432,438,443,448,453,459,464,469,475,480,485,490,495,500,507,512,515,518,521,524,528,531,534,537,540,543,548,551,555,558,561,564,567,570,574,577,580,583,586,589,592,595,598,601,604,607,610,614,617,621,626,629,632,635,638,641,644,647,650,653,659,663,668,671,674,677,681,685,688,691,695,697,700,703,706,708,712,715,718,722,725,728,731,733,737,742,747,751,754,758,762,766,770,773,777,780,782,785,788,791,794,798,801,804,806,809,811,814,817,820,823,826,829,833,836,838,841,844,849,852,856,858,861,864,867,870,874,878,881,884,887,890,893,896,899,902,905,908,912,914,917,921,925,928,931,933,938,942,947,950,953,956,959,963,966,969,972,975,978,982,985,988,991,994,997,1000,1003,1006,1009,1012,1015,1018,1021,1024,1027,1031,1034,1037,1041,1044,1049,1052,1057,1062,1067,1070,1073,1077,1082,1088,1092,1096,1102,1107,1113,1118,1122,1124,1129,1133,1139,1145,1152,1157,1162,1168,1174,1180,1186,1191,1196,1200,1203,1207,1210,1214,1218,1222,1226,1230,1233,1236,1240,1245,1250,1253,1257,1260,1263,1271,1278,1284,1291,1299],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":18,"high":18,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",0.005,0.05,517,36,10.3524,{"date":191,"open":18,"high":18,"low":16,"close":16,"change":192,"percent_change":192,"volume":193,"transactions":194,"vwap":189},"2026-10-01",0,4634,48,{"date":196,"open":16,"high":16,"low":16,"close":16,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",-0.01,-0.1,5729.592,56,10.3505,{"date":203,"open":16,"high":204,"low":16,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",10.36,0.01,0.1,10738,35,10.3501,{"date":211,"open":16,"high":18,"low":16,"close":16,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",-0.005,-0.05,929,79,10.3506,{"date":218,"open":18,"high":18,"low":18,"close":18,"change":212,"percent_change":213,"volume":219,"transactions":220,"vwap":221},"2026-09-25",1146.903429,55,10.3523,{"date":223,"open":18,"high":204,"low":16,"close":204,"change":192,"percent_change":192,"volume":224,"transactions":225,"vwap":201},"2026-09-24",41009,330,{"date":227,"open":228,"high":204,"low":229,"close":204,"change":205,"percent_change":206,"volume":230,"transactions":231,"vwap":232},"2026-09-23",10.345,10.34,33531,299,10.3486,{"date":234,"open":229,"high":16,"low":229,"close":16,"change":192,"percent_change":192,"volume":235,"transactions":236,"vwap":237},"2026-09-22",3780,77,10.3491,{"date":239,"open":228,"high":16,"low":228,"close":16,"change":205,"percent_change":206,"volume":240,"transactions":241,"vwap":242},"2026-09-21",1107,33,10.3443,{"date":244,"open":18,"high":204,"low":229,"close":229,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-18",-0.015,-0.14,26164,135,10.3504,{"date":251,"open":18,"high":204,"low":16,"close":18,"change":205,"percent_change":206,"volume":252,"transactions":253,"vwap":254},"2026-09-17",14061,144,10.3583,{"date":256,"open":228,"high":228,"low":228,"close":228,"change":257,"percent_change":258,"volume":259,"transactions":241,"vwap":260},"2026-09-16",0.0025,0.02,981.453392,10.3452,{"date":262,"open":228,"high":228,"low":229,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":229},"2026-09-15",10.3425,-0.0075,-0.07,251282.212809,51,{"date":269,"open":204,"high":270,"low":228,"close":16,"change":271,"percent_change":-6,"volume":272,"transactions":273,"vwap":274},"2026-09-14",10.37,-0.0005,87096.806764,359,10.3511,{"date":276,"open":16,"high":204,"low":16,"close":201,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-11",-0.0095,-0.09,2016,26,10.3518,{"date":283,"open":204,"high":270,"low":204,"close":204,"change":197,"percent_change":198,"volume":284,"transactions":285,"vwap":286},"2026-09-10",5260,80,10.3608,{"date":288,"open":18,"high":270,"low":18,"close":270,"change":205,"percent_change":206,"volume":289,"transactions":200,"vwap":290},"2026-09-09",12743.165,10.3606,{"date":292,"open":229,"high":270,"low":229,"close":204,"change":205,"percent_change":206,"volume":293,"transactions":294,"vwap":295},"2026-09-08",556326.026,166,10.3609,{"date":297,"open":189,"high":298,"low":16,"close":16,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-04",10.361,-0.02,-0.19,2622,27,10.3545,{"date":305,"open":229,"high":270,"low":229,"close":270,"change":306,"percent_change":106,"volume":307,"transactions":308,"vwap":309},"2026-09-03",0.025,19886,82,10.3495,{"date":311,"open":228,"high":16,"low":229,"close":228,"change":185,"percent_change":186,"volume":312,"transactions":236,"vwap":228},"2026-09-02",1556.19326,{"date":314,"open":16,"high":16,"low":229,"close":229,"change":185,"percent_change":186,"volume":315,"transactions":316,"vwap":317},"2026-09-01",2870,84,10.3445,{"date":319,"open":229,"high":16,"low":320,"close":321,"change":245,"percent_change":246,"volume":322,"transactions":323,"vwap":324},"2026-08-31",10.325,10.335,824037.516909,1065,10.3305,{"date":326,"open":327,"high":16,"low":229,"close":16,"change":205,"percent_change":206,"volume":328,"transactions":329,"vwap":330},"2026-08-28",10.3409,6775,64,10.3416,{"date":332,"open":16,"high":16,"low":333,"close":229,"change":205,"percent_change":206,"volume":334,"transactions":335,"vwap":229},"2026-08-27",10.33,6547,89,{"date":337,"open":338,"high":333,"low":338,"close":333,"change":258,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-26",10.3,0.19,386386.854,1287,10.3148,{"date":344,"open":345,"high":346,"low":338,"close":346,"change":258,"percent_change":339,"volume":347,"transactions":348,"vwap":349},"2026-08-25",10.305,10.31,57112,159,10.3051,{"date":351,"open":338,"high":338,"low":352,"close":352,"change":212,"percent_change":213,"volume":353,"transactions":354,"vwap":355},"2026-08-24",10.29,37435.902913,327,10.2912,{"date":357,"open":358,"high":345,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-21",10.3001,10.295,-0.0061,-0.06,21791.417,72,10.3002,{"date":366,"open":346,"high":367,"low":338,"close":368,"change":369,"percent_change":205,"volume":370,"transactions":371,"vwap":372},"2026-08-20",10.315,10.3011,0.0011,3311,39,10.3056,{"date":374,"open":338,"high":338,"low":375,"close":338,"change":205,"percent_change":206,"volume":376,"transactions":377,"vwap":378},"2026-08-19",10.291,2138.097016,23,10.2955,{"date":380,"open":352,"high":338,"low":352,"close":352,"change":212,"percent_change":213,"volume":381,"transactions":220,"vwap":382},"2026-08-18",17430.097099,10.2984,{"date":384,"open":385,"high":359,"low":352,"close":359,"change":386,"percent_change":387,"volume":388,"transactions":220,"vwap":385},"2026-08-17",10.2901,-0.003,-0.03,26817.716,{"date":390,"open":359,"high":391,"low":359,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":329,"vwap":395},"2026-08-14",10.298,0.0179,0.17,3959.097099,10.2922,{"date":397,"open":352,"high":359,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":352},"2026-08-13",10.2801,-0.0112,-0.11,40402,379,{"date":404,"open":338,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-12",10.318,10.291336,0.0113,0.11,21099.446369,85,10.3015,{"date":413,"open":414,"high":359,"low":414,"close":414,"change":197,"percent_change":198,"volume":415,"transactions":308,"vwap":416},"2026-08-11",10.28,90875.161321,10.2899,{"date":418,"open":419,"high":359,"low":419,"close":352,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-10",10.25,0.06,0.59,818381.353378,655,10.2851,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":197,"percent_change":198,"volume":429,"transactions":430,"vwap":431},"2026-08-07",10.24,10.23,38545,96,10.2364,{"date":433,"open":434,"high":419,"low":428,"close":427,"change":205,"percent_change":206,"volume":435,"transactions":436,"vwap":437},"2026-08-06",10.235,9099.097656,99,10.2389,{"date":439,"open":434,"high":434,"low":428,"close":428,"change":192,"percent_change":192,"volume":440,"transactions":441,"vwap":442},"2026-08-05",38299,222,10.2306,{"date":444,"open":434,"high":427,"low":428,"close":428,"change":192,"percent_change":192,"volume":445,"transactions":446,"vwap":447},"2026-08-04",19904.097668,230,10.2354,{"date":449,"open":428,"high":450,"low":428,"close":428,"change":192,"percent_change":192,"volume":451,"transactions":441,"vwap":452},"2026-08-03",10.2399,18682.097668,10.2349,{"date":454,"open":428,"high":434,"low":455,"close":428,"change":192,"percent_change":192,"volume":456,"transactions":457,"vwap":458},"2026-07-31",10.22,72792,255,10.2303,{"date":460,"open":428,"high":427,"low":455,"close":428,"change":192,"percent_change":192,"volume":461,"transactions":462,"vwap":463},"2026-07-30",54154.143918,343,10.2298,{"date":465,"open":455,"high":428,"low":455,"close":428,"change":192,"percent_change":192,"volume":466,"transactions":467,"vwap":468},"2026-07-29",45829,168,10.2294,{"date":470,"open":471,"high":428,"low":455,"close":428,"change":192,"percent_change":192,"volume":472,"transactions":473,"vwap":474},"2026-07-28",10.225,47746,122,10.2211,{"date":476,"open":477,"high":428,"low":455,"close":428,"change":192,"percent_change":192,"volume":478,"transactions":188,"vwap":479},"2026-07-27",10.2201,5618.09776,10.2265,{"date":481,"open":471,"high":428,"low":455,"close":428,"change":205,"percent_change":206,"volume":482,"transactions":483,"vwap":484},"2026-07-24",13580.571435,138,10.2242,{"date":486,"open":487,"high":428,"low":455,"close":455,"change":212,"percent_change":213,"volume":488,"transactions":188,"vwap":489},"2026-07-23",10.229,2000.01,10.2243,{"date":491,"open":471,"high":428,"low":455,"close":471,"change":185,"percent_change":186,"volume":492,"transactions":493,"vwap":494},"2026-07-22",25991,197,10.2245,{"date":496,"open":455,"high":428,"low":455,"close":455,"change":192,"percent_change":192,"volume":497,"transactions":498,"vwap":499},"2026-07-21",21767,110,10.2252,{"date":501,"open":502,"high":428,"low":503,"close":455,"change":205,"percent_change":206,"volume":504,"transactions":505,"vwap":506},"2026-07-20",10.2116,10.21,117176,215,10.2193,{"date":508,"open":428,"high":428,"low":509,"close":503,"change":299,"percent_change":510,"volume":511,"transactions":9,"vwap":503},"2026-07-17",10.16,-0.2,765700,{"date":513,"open":471,"high":428,"low":455,"close":428,"change":205,"percent_change":206,"volume":514,"transactions":9,"vwap":428},"2026-07-16",20700,{"date":516,"open":428,"high":427,"low":503,"close":455,"change":197,"percent_change":198,"volume":517,"transactions":9,"vwap":455},"2026-07-15",573000,{"date":519,"open":427,"high":427,"low":471,"close":428,"change":192,"percent_change":192,"volume":520,"transactions":9,"vwap":428},"2026-07-14",52000,{"date":522,"open":428,"high":427,"low":428,"close":428,"change":197,"percent_change":198,"volume":523,"transactions":9,"vwap":428},"2026-07-13",13600,{"date":525,"open":526,"high":427,"low":455,"close":427,"change":205,"percent_change":206,"volume":527,"transactions":9,"vwap":427},"2026-07-10",10.227,32500,{"date":529,"open":428,"high":427,"low":455,"close":428,"change":192,"percent_change":192,"volume":530,"transactions":9,"vwap":428},"2026-07-09",33400,{"date":532,"open":428,"high":428,"low":455,"close":428,"change":205,"percent_change":206,"volume":533,"transactions":9,"vwap":428},"2026-07-08",14900,{"date":535,"open":526,"high":428,"low":455,"close":455,"change":192,"percent_change":192,"volume":536,"transactions":9,"vwap":455},"2026-07-07",10100,{"date":538,"open":428,"high":428,"low":455,"close":455,"change":192,"percent_change":192,"volume":539,"transactions":9,"vwap":455},"2026-07-06",15500,{"date":541,"open":471,"high":526,"low":455,"close":455,"change":192,"percent_change":192,"volume":542,"transactions":9,"vwap":455},"2026-07-02",29600,{"date":544,"open":545,"high":455,"low":546,"close":455,"change":205,"percent_change":206,"volume":547,"transactions":9,"vwap":455},"2026-07-01",10.215,10.211,75600,{"date":549,"open":455,"high":455,"low":503,"close":503,"change":192,"percent_change":192,"volume":550,"transactions":9,"vwap":503},"2026-06-30",120000,{"date":552,"open":455,"high":553,"low":503,"close":503,"change":192,"percent_change":192,"volume":554,"transactions":9,"vwap":503},"2026-06-29",10.228,18100,{"date":556,"open":455,"high":428,"low":503,"close":503,"change":197,"percent_change":198,"volume":557,"transactions":9,"vwap":503},"2026-06-26",22200,{"date":559,"open":428,"high":434,"low":503,"close":455,"change":192,"percent_change":192,"volume":560,"transactions":9,"vwap":455},"2026-06-25",32600,{"date":562,"open":455,"high":428,"low":455,"close":455,"change":192,"percent_change":192,"volume":563,"transactions":9,"vwap":455},"2026-06-24",19200,{"date":565,"open":428,"high":428,"low":455,"close":455,"change":205,"percent_change":206,"volume":566,"transactions":9,"vwap":455},"2026-06-23",37700,{"date":568,"open":471,"high":428,"low":503,"close":503,"change":299,"percent_change":510,"volume":569,"transactions":9,"vwap":503},"2026-06-22",31700,{"date":571,"open":428,"high":428,"low":455,"close":428,"change":258,"percent_change":572,"volume":573,"transactions":9,"vwap":428},"2026-06-18",0.2,43300,{"date":575,"open":428,"high":428,"low":503,"close":503,"change":197,"percent_change":198,"volume":576,"transactions":9,"vwap":503},"2026-06-17",24300,{"date":578,"open":428,"high":428,"low":503,"close":455,"change":192,"percent_change":192,"volume":579,"transactions":9,"vwap":455},"2026-06-16",28700,{"date":581,"open":455,"high":428,"low":455,"close":455,"change":205,"percent_change":206,"volume":582,"transactions":9,"vwap":455},"2026-06-15",5000,{"date":584,"open":428,"high":428,"low":503,"close":503,"change":299,"percent_change":510,"volume":585,"transactions":9,"vwap":503},"2026-06-12",21100,{"date":587,"open":428,"high":428,"low":455,"close":428,"change":192,"percent_change":192,"volume":588,"transactions":9,"vwap":428},"2026-06-11",18600,{"date":590,"open":427,"high":427,"low":428,"close":428,"change":192,"percent_change":192,"volume":591,"transactions":9,"vwap":428},"2026-06-10",15800,{"date":593,"open":427,"high":419,"low":428,"close":428,"change":192,"percent_change":192,"volume":594,"transactions":9,"vwap":428},"2026-06-09",41400,{"date":596,"open":428,"high":434,"low":455,"close":428,"change":192,"percent_change":192,"volume":597,"transactions":9,"vwap":428},"2026-06-08",23800,{"date":599,"open":428,"high":428,"low":455,"close":428,"change":192,"percent_change":192,"volume":600,"transactions":9,"vwap":428},"2026-06-05",10300,{"date":602,"open":428,"high":428,"low":455,"close":428,"change":258,"percent_change":572,"volume":603,"transactions":9,"vwap":428},"2026-06-04",12800,{"date":605,"open":427,"high":427,"low":503,"close":503,"change":197,"percent_change":198,"volume":606,"transactions":9,"vwap":503},"2026-06-03",22300,{"date":608,"open":427,"high":427,"low":455,"close":455,"change":192,"percent_change":192,"volume":609,"transactions":9,"vwap":455},"2026-06-02",14100,{"date":611,"open":419,"high":612,"low":455,"close":455,"change":192,"percent_change":192,"volume":613,"transactions":9,"vwap":455},"2026-06-01",10.26,15700,{"date":615,"open":428,"high":434,"low":455,"close":455,"change":205,"percent_change":206,"volume":616,"transactions":9,"vwap":455},"2026-05-29",16600,{"date":618,"open":455,"high":619,"low":503,"close":503,"change":205,"percent_change":206,"volume":620,"transactions":9,"vwap":503},"2026-05-28",10.221,23200,{"date":622,"open":612,"high":612,"low":623,"close":623,"change":20,"percent_change":624,"volume":625,"transactions":9,"vwap":623},"2026-05-27",10.2,-0.39,524100,{"date":627,"open":427,"high":612,"low":427,"close":427,"change":192,"percent_change":192,"volume":628,"transactions":9,"vwap":427},"2026-05-26",29500,{"date":630,"open":427,"high":419,"low":428,"close":427,"change":205,"percent_change":206,"volume":631,"transactions":9,"vwap":427},"2026-05-22",44400,{"date":633,"open":427,"high":427,"low":471,"close":428,"change":205,"percent_change":206,"volume":634,"transactions":9,"vwap":428},"2026-05-21",39600,{"date":636,"open":428,"high":428,"low":455,"close":455,"change":192,"percent_change":192,"volume":637,"transactions":9,"vwap":455},"2026-05-20",19700,{"date":639,"open":623,"high":428,"low":623,"close":455,"change":205,"percent_change":206,"volume":640,"transactions":9,"vwap":455},"2026-05-19",36600,{"date":642,"open":428,"high":428,"low":503,"close":503,"change":192,"percent_change":192,"volume":643,"transactions":9,"vwap":503},"2026-05-18",57800,{"date":645,"open":428,"high":428,"low":503,"close":503,"change":192,"percent_change":192,"volume":646,"transactions":9,"vwap":503},"2026-05-15",86300,{"date":648,"open":455,"high":455,"low":503,"close":503,"change":205,"percent_change":206,"volume":649,"transactions":9,"vwap":503},"2026-05-14",17800,{"date":651,"open":623,"high":503,"low":623,"close":623,"change":185,"percent_change":186,"volume":652,"transactions":9,"vwap":623},"2026-05-13",16700,{"date":654,"open":428,"high":428,"low":655,"close":656,"change":657,"percent_change":658,"volume":606,"transactions":9,"vwap":656},"2026-05-12",10.18,10.195,0.015,0.15,{"date":660,"open":661,"high":661,"low":655,"close":655,"change":205,"percent_change":206,"volume":662,"transactions":9,"vwap":655},"2026-05-11",10.19,44900,{"date":664,"open":665,"high":661,"low":666,"close":666,"change":192,"percent_change":192,"volume":667,"transactions":9,"vwap":666},"2026-05-08",10.185,10.17,92400,{"date":669,"open":655,"high":655,"low":666,"close":666,"change":192,"percent_change":192,"volume":670,"transactions":9,"vwap":666},"2026-05-07",3200,{"date":672,"open":666,"high":655,"low":666,"close":666,"change":192,"percent_change":192,"volume":673,"transactions":9,"vwap":666},"2026-05-06",7400,{"date":675,"open":655,"high":655,"low":666,"close":666,"change":192,"percent_change":192,"volume":676,"transactions":9,"vwap":666},"2026-05-05",47400,{"date":678,"open":679,"high":655,"low":666,"close":666,"change":192,"percent_change":192,"volume":680,"transactions":9,"vwap":666},"2026-05-04",10.171,25400,{"date":682,"open":683,"high":661,"low":666,"close":666,"change":192,"percent_change":192,"volume":684,"transactions":9,"vwap":666},"2026-05-01",10.175,76000,{"date":686,"open":683,"high":655,"low":666,"close":666,"change":192,"percent_change":192,"volume":687,"transactions":9,"vwap":666},"2026-04-30",36000,{"date":689,"open":666,"high":655,"low":666,"close":666,"change":192,"percent_change":192,"volume":690,"transactions":9,"vwap":666},"2026-04-29",32800,{"date":692,"open":666,"high":655,"low":693,"close":666,"change":185,"percent_change":186,"volume":694,"transactions":9,"vwap":666},"2026-04-28",10.165,32700,{"date":696,"open":666,"high":655,"low":509,"close":693,"change":212,"percent_change":213,"volume":573,"transactions":9,"vwap":693},"2026-04-27",{"date":698,"open":683,"high":655,"low":666,"close":666,"change":205,"percent_change":206,"volume":699,"transactions":9,"vwap":666},"2026-04-24",10500,{"date":701,"open":509,"high":655,"low":509,"close":509,"change":192,"percent_change":192,"volume":702,"transactions":9,"vwap":509},"2026-04-23",54600,{"date":704,"open":693,"high":666,"low":509,"close":509,"change":192,"percent_change":192,"volume":705,"transactions":9,"vwap":509},"2026-04-22",18400,{"date":707,"open":666,"high":666,"low":509,"close":509,"change":212,"percent_change":213,"volume":613,"transactions":9,"vwap":509},"2026-04-21",{"date":709,"open":710,"high":666,"low":509,"close":693,"change":185,"percent_change":186,"volume":711,"transactions":9,"vwap":693},"2026-04-20",10.169,9000,{"date":713,"open":666,"high":666,"low":509,"close":509,"change":192,"percent_change":192,"volume":714,"transactions":9,"vwap":509},"2026-04-17",24700,{"date":716,"open":693,"high":666,"low":509,"close":509,"change":205,"percent_change":206,"volume":717,"transactions":9,"vwap":509},"2026-04-16",31400,{"date":719,"open":509,"high":666,"low":720,"close":720,"change":192,"percent_change":192,"volume":721,"transactions":9,"vwap":720},"2026-04-15",10.15,79300,{"date":723,"open":509,"high":509,"low":720,"close":720,"change":192,"percent_change":192,"volume":724,"transactions":9,"vwap":720},"2026-04-14",56300,{"date":726,"open":509,"high":509,"low":720,"close":720,"change":192,"percent_change":192,"volume":727,"transactions":9,"vwap":720},"2026-04-13",54300,{"date":729,"open":730,"high":509,"low":720,"close":720,"change":192,"percent_change":192,"volume":637,"transactions":9,"vwap":720},"2026-04-10",10.155,{"date":732,"open":720,"high":509,"low":720,"close":720,"change":192,"percent_change":192,"volume":547,"transactions":9,"vwap":720},"2026-04-09",{"date":734,"open":735,"high":720,"low":735,"close":720,"change":657,"percent_change":658,"volume":736,"transactions":9,"vwap":720},"2026-04-08",10.14,44500,{"date":738,"open":739,"high":720,"low":740,"close":740,"change":185,"percent_change":186,"volume":741,"transactions":9,"vwap":740},"2026-04-07",10.145,10.135,28000,{"date":743,"open":744,"high":745,"low":744,"close":744,"change":205,"percent_change":206,"volume":746,"transactions":9,"vwap":744},"2026-04-06",10.13,10.137,14000,{"date":748,"open":744,"high":744,"low":749,"close":749,"change":192,"percent_change":192,"volume":750,"transactions":9,"vwap":749},"2026-04-02",10.12,6400,{"date":752,"open":749,"high":744,"low":749,"close":749,"change":205,"percent_change":206,"volume":753,"transactions":9,"vwap":749},"2026-04-01",37100,{"date":755,"open":749,"high":749,"low":756,"close":756,"change":192,"percent_change":192,"volume":757,"transactions":9,"vwap":756},"2026-03-31",10.11,28500,{"date":759,"open":756,"high":760,"low":756,"close":756,"change":192,"percent_change":192,"volume":761,"transactions":9,"vwap":756},"2026-03-30",10.119,10200,{"date":763,"open":764,"high":764,"low":756,"close":756,"change":192,"percent_change":192,"volume":765,"transactions":9,"vwap":756},"2026-03-27",10.118,40900,{"date":767,"open":756,"high":768,"low":756,"close":756,"change":192,"percent_change":192,"volume":769,"transactions":9,"vwap":756},"2026-03-26",10.116,11100,{"date":771,"open":756,"high":764,"low":756,"close":756,"change":192,"percent_change":192,"volume":772,"transactions":9,"vwap":756},"2026-03-25",2700,{"date":774,"open":775,"high":775,"low":756,"close":756,"change":192,"percent_change":192,"volume":776,"transactions":9,"vwap":756},"2026-03-24",10.115,14400,{"date":778,"open":756,"high":749,"low":756,"close":756,"change":197,"percent_change":198,"volume":779,"transactions":9,"vwap":756},"2026-03-23",6300,{"date":781,"open":744,"high":735,"low":749,"close":749,"change":197,"percent_change":198,"volume":539,"transactions":9,"vwap":749},"2026-03-20",{"date":783,"open":756,"high":744,"low":756,"close":744,"change":258,"percent_change":572,"volume":784,"transactions":9,"vwap":744},"2026-03-19",62600,{"date":786,"open":749,"high":749,"low":756,"close":756,"change":192,"percent_change":192,"volume":787,"transactions":9,"vwap":756},"2026-03-18",22000,{"date":789,"open":744,"high":744,"low":756,"close":756,"change":192,"percent_change":192,"volume":790,"transactions":9,"vwap":756},"2026-03-17",20400,{"date":792,"open":793,"high":793,"low":756,"close":756,"change":197,"percent_change":198,"volume":520,"transactions":9,"vwap":756},"2026-03-16",10.125,{"date":795,"open":793,"high":796,"low":749,"close":749,"change":192,"percent_change":192,"volume":797,"transactions":9,"vwap":749},"2026-03-13",10.126,5700,{"date":799,"open":793,"high":793,"low":749,"close":749,"change":192,"percent_change":192,"volume":800,"transactions":9,"vwap":749},"2026-03-12",3100,{"date":802,"open":744,"high":744,"low":749,"close":749,"change":192,"percent_change":192,"volume":803,"transactions":9,"vwap":749},"2026-03-11",5100,{"date":805,"open":793,"high":744,"low":749,"close":749,"change":192,"percent_change":192,"volume":699,"transactions":9,"vwap":749},"2026-03-10",{"date":807,"open":720,"high":509,"low":749,"close":749,"change":387,"percent_change":808,"volume":640,"transactions":9,"vwap":749},"2026-03-09",-0.3,{"date":810,"open":720,"high":509,"low":720,"close":720,"change":192,"percent_change":192,"volume":591,"transactions":9,"vwap":720},"2026-03-06",{"date":812,"open":655,"high":655,"low":735,"close":720,"change":20,"percent_change":624,"volume":813,"transactions":9,"vwap":720},"2026-03-05",144300,{"date":815,"open":427,"high":427,"low":666,"close":661,"change":299,"percent_change":510,"volume":816,"transactions":9,"vwap":661},"2026-03-04",306900,{"date":818,"open":509,"high":503,"low":509,"close":503,"change":186,"percent_change":52,"volume":819,"transactions":9,"vwap":503},"2026-03-03",20000,{"date":821,"open":509,"high":655,"low":509,"close":509,"change":192,"percent_change":192,"volume":822,"transactions":9,"vwap":509},"2026-03-02",32300,{"date":824,"open":509,"high":666,"low":509,"close":509,"change":192,"percent_change":192,"volume":825,"transactions":9,"vwap":509},"2026-02-27",3500,{"date":827,"open":509,"high":710,"low":509,"close":509,"change":192,"percent_change":192,"volume":828,"transactions":9,"vwap":509},"2026-02-26",10400,{"date":830,"open":831,"high":693,"low":720,"close":509,"change":205,"percent_change":206,"volume":832,"transactions":9,"vwap":509},"2026-02-25",10.151,128400,{"date":834,"open":509,"high":509,"low":720,"close":720,"change":192,"percent_change":192,"volume":835,"transactions":9,"vwap":720},"2026-02-24",19400,{"date":837,"open":720,"high":509,"low":739,"close":720,"change":192,"percent_change":192,"volume":606,"transactions":9,"vwap":720},"2026-02-23",{"date":839,"open":735,"high":730,"low":735,"close":720,"change":205,"percent_change":206,"volume":840,"transactions":9,"vwap":720},"2026-02-20",23600,{"date":842,"open":793,"high":739,"low":793,"close":735,"change":258,"percent_change":572,"volume":843,"transactions":9,"vwap":735},"2026-02-19",126300,{"date":845,"open":846,"high":847,"low":749,"close":749,"change":192,"percent_change":192,"volume":848,"transactions":9,"vwap":749},"2026-02-18",10.122,10.138,34200,{"date":850,"open":735,"high":735,"low":25,"close":749,"change":299,"percent_change":510,"volume":851,"transactions":9,"vwap":749},"2026-02-17",231100,{"date":853,"open":735,"high":854,"low":735,"close":735,"change":205,"percent_change":206,"volume":855,"transactions":9,"vwap":735},"2026-02-13",10.154,80400,{"date":857,"open":735,"high":739,"low":744,"close":744,"change":197,"percent_change":198,"volume":613,"transactions":9,"vwap":744},"2026-02-12",{"date":859,"open":720,"high":730,"low":735,"close":735,"change":197,"percent_change":198,"volume":860,"transactions":9,"vwap":735},"2026-02-11",63400,{"date":862,"open":735,"high":509,"low":735,"close":720,"change":192,"percent_change":192,"volume":863,"transactions":9,"vwap":720},"2026-02-10",11900,{"date":865,"open":720,"high":720,"low":720,"close":720,"change":192,"percent_change":192,"volume":866,"transactions":9,"vwap":720},"2026-02-09",5500,{"date":868,"open":720,"high":509,"low":735,"close":720,"change":205,"percent_change":206,"volume":869,"transactions":9,"vwap":720},"2026-02-06",2865600,{"date":871,"open":720,"high":720,"low":735,"close":735,"change":245,"percent_change":872,"volume":873,"transactions":9,"vwap":735},"2026-02-05",-0.15,73500,{"date":875,"open":509,"high":876,"low":720,"close":730,"change":185,"percent_change":186,"volume":877,"transactions":9,"vwap":730},"2026-02-04",10.167,121000,{"date":879,"open":509,"high":876,"low":720,"close":720,"change":299,"percent_change":510,"volume":880,"transactions":9,"vwap":720},"2026-02-03",724300,{"date":882,"open":509,"high":655,"low":509,"close":666,"change":205,"percent_change":206,"volume":883,"transactions":9,"vwap":666},"2026-02-02",595800,{"date":885,"open":509,"high":666,"low":720,"close":509,"change":192,"percent_change":192,"volume":886,"transactions":9,"vwap":509},"2026-01-30",63200,{"date":888,"open":655,"high":655,"low":509,"close":509,"change":192,"percent_change":192,"volume":889,"transactions":9,"vwap":509},"2026-01-29",7600,{"date":891,"open":509,"high":666,"low":509,"close":509,"change":192,"percent_change":192,"volume":892,"transactions":9,"vwap":509},"2026-01-28",27100,{"date":894,"open":720,"high":655,"low":720,"close":509,"change":205,"percent_change":206,"volume":895,"transactions":9,"vwap":509},"2026-01-27",1825700,{"date":897,"open":720,"high":730,"low":720,"close":720,"change":192,"percent_change":192,"volume":898,"transactions":9,"vwap":720},"2026-01-26",5800,{"date":900,"open":720,"high":730,"low":720,"close":720,"change":192,"percent_change":192,"volume":901,"transactions":9,"vwap":720},"2026-01-23",1700,{"date":903,"open":720,"high":509,"low":720,"close":720,"change":192,"percent_change":192,"volume":904,"transactions":9,"vwap":720},"2026-01-22",12700,{"date":906,"open":720,"high":509,"low":720,"close":720,"change":192,"percent_change":192,"volume":907,"transactions":9,"vwap":720},"2026-01-21",20100,{"date":909,"open":720,"high":910,"low":735,"close":720,"change":192,"percent_change":192,"volume":911,"transactions":9,"vwap":720},"2026-01-20",10.176,82800,{"date":913,"open":720,"high":509,"low":720,"close":720,"change":205,"percent_change":206,"volume":800,"transactions":9,"vwap":720},"2026-01-16",{"date":915,"open":720,"high":730,"low":735,"close":735,"change":197,"percent_change":198,"volume":916,"transactions":9,"vwap":735},"2026-01-15",24000,{"date":918,"open":720,"high":919,"low":720,"close":720,"change":192,"percent_change":192,"volume":920,"transactions":9,"vwap":720},"2026-01-14",10.174,18500,{"date":922,"open":666,"high":923,"low":720,"close":720,"change":192,"percent_change":192,"volume":924,"transactions":9,"vwap":720},"2026-01-13",10.177,27700,{"date":926,"open":665,"high":661,"low":720,"close":720,"change":192,"percent_change":192,"volume":927,"transactions":9,"vwap":720},"2026-01-12",8700,{"date":929,"open":661,"high":661,"low":720,"close":720,"change":205,"percent_change":206,"volume":930,"transactions":9,"vwap":720},"2026-01-09",152000,{"date":932,"open":683,"high":683,"low":735,"close":735,"change":192,"percent_change":192,"volume":803,"transactions":9,"vwap":735},"2026-01-08",{"date":934,"open":744,"high":935,"low":744,"close":735,"change":387,"percent_change":936,"volume":937,"transactions":9,"vwap":735},"2026-01-07",10.194,-0.29,41800,{"date":939,"open":665,"high":935,"low":666,"close":666,"change":213,"percent_change":940,"volume":941,"transactions":9,"vwap":666},"2026-01-06",-0.49,13100,{"date":943,"open":509,"high":455,"low":735,"close":455,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":455},"2026-01-05",0.08,0.79,55400,{"date":948,"open":735,"high":720,"low":740,"close":735,"change":205,"percent_change":206,"volume":949,"transactions":9,"vwap":735},"2026-01-02",40600,{"date":951,"open":744,"high":735,"low":744,"close":744,"change":192,"percent_change":192,"volume":952,"transactions":9,"vwap":744},"2025-12-31",46000,{"date":954,"open":749,"high":847,"low":749,"close":744,"change":258,"percent_change":572,"volume":955,"transactions":9,"vwap":744},"2025-12-30",424600,{"date":957,"open":756,"high":796,"low":756,"close":756,"change":197,"percent_change":198,"volume":958,"transactions":9,"vwap":756},"2025-12-29",90200,{"date":960,"open":961,"high":793,"low":961,"close":749,"change":258,"percent_change":572,"volume":962,"transactions":9,"vwap":749},"2025-12-26",10.1,48500,{"date":964,"open":775,"high":775,"low":961,"close":961,"change":197,"percent_change":198,"volume":965,"transactions":9,"vwap":961},"2025-12-24",67200,{"date":967,"open":756,"high":775,"low":961,"close":756,"change":205,"percent_change":206,"volume":968,"transactions":9,"vwap":756},"2025-12-23",50000,{"date":970,"open":749,"high":744,"low":961,"close":961,"change":299,"percent_change":510,"volume":971,"transactions":9,"vwap":961},"2025-12-22",118400,{"date":973,"open":749,"high":744,"low":749,"close":749,"change":192,"percent_change":192,"volume":974,"transactions":9,"vwap":749},"2025-12-19",12300,{"date":976,"open":749,"high":744,"low":749,"close":749,"change":192,"percent_change":192,"volume":977,"transactions":9,"vwap":749},"2025-12-18",84800,{"date":979,"open":749,"high":980,"low":749,"close":749,"change":192,"percent_change":192,"volume":981,"transactions":9,"vwap":749},"2025-12-17",10.129,16000,{"date":983,"open":749,"high":744,"low":749,"close":749,"change":192,"percent_change":192,"volume":984,"transactions":9,"vwap":749},"2025-12-16",58600,{"date":986,"open":744,"high":735,"low":775,"close":749,"change":192,"percent_change":192,"volume":987,"transactions":9,"vwap":749},"2025-12-15",141300,{"date":989,"open":744,"high":740,"low":749,"close":749,"change":197,"percent_change":198,"volume":990,"transactions":9,"vwap":749},"2025-12-12",89000,{"date":992,"open":740,"high":735,"low":744,"close":744,"change":192,"percent_change":192,"volume":993,"transactions":9,"vwap":744},"2025-12-11",74600,{"date":995,"open":749,"high":735,"low":749,"close":744,"change":205,"percent_change":206,"volume":996,"transactions":9,"vwap":744},"2025-12-10",82400,{"date":998,"open":749,"high":744,"low":749,"close":749,"change":192,"percent_change":192,"volume":999,"transactions":9,"vwap":749},"2025-12-09",42700,{"date":1001,"open":744,"high":744,"low":749,"close":749,"change":192,"percent_change":192,"volume":1002,"transactions":9,"vwap":749},"2025-12-08",30900,{"date":1004,"open":749,"high":744,"low":749,"close":749,"change":192,"percent_change":192,"volume":1005,"transactions":9,"vwap":749},"2025-12-05",86500,{"date":1007,"open":756,"high":744,"low":756,"close":749,"change":205,"percent_change":206,"volume":1008,"transactions":9,"vwap":749},"2025-12-04",276000,{"date":1010,"open":749,"high":744,"low":961,"close":756,"change":197,"percent_change":198,"volume":1011,"transactions":9,"vwap":756},"2025-12-03",86200,{"date":1013,"open":735,"high":735,"low":775,"close":749,"change":212,"percent_change":213,"volume":1014,"transactions":9,"vwap":749},"2025-12-02",280800,{"date":1016,"open":744,"high":744,"low":756,"close":793,"change":212,"percent_change":213,"volume":1017,"transactions":9,"vwap":793},"2025-12-01",385200,{"date":1019,"open":735,"high":735,"low":744,"close":744,"change":192,"percent_change":192,"volume":1020,"transactions":9,"vwap":744},"2025-11-28",115400,{"date":1022,"open":735,"high":735,"low":744,"close":744,"change":192,"percent_change":192,"volume":1023,"transactions":9,"vwap":744},"2025-11-26",178900,{"date":1025,"open":744,"high":735,"low":749,"close":744,"change":205,"percent_change":206,"volume":1026,"transactions":9,"vwap":744},"2025-11-25",212700,{"date":1028,"open":744,"high":1029,"low":749,"close":749,"change":212,"percent_change":213,"volume":1030,"transactions":9,"vwap":749},"2025-11-24",10.136,95800,{"date":1032,"open":749,"high":744,"low":756,"close":793,"change":185,"percent_change":186,"volume":1033,"transactions":9,"vwap":793},"2025-11-21",124300,{"date":1035,"open":749,"high":735,"low":749,"close":749,"change":192,"percent_change":192,"volume":1036,"transactions":9,"vwap":749},"2025-11-20",88700,{"date":1038,"open":744,"high":1039,"low":749,"close":749,"change":197,"percent_change":198,"volume":1040,"transactions":9,"vwap":749},"2025-11-19",10.131,112400,{"date":1042,"open":749,"high":740,"low":756,"close":744,"change":258,"percent_change":572,"volume":1043,"transactions":9,"vwap":744},"2025-11-18",69800,{"date":1045,"open":655,"high":655,"low":961,"close":756,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":756},"2025-11-17",-0.065,-0.64,285000,{"date":1050,"open":666,"high":655,"low":720,"close":683,"change":212,"percent_change":213,"volume":1051,"transactions":9,"vwap":683},"2025-11-14",789800,{"date":1053,"open":419,"high":1054,"low":655,"close":655,"change":265,"percent_change":1055,"volume":1056,"transactions":9,"vwap":655},"2025-11-13",10.255,-0.68,182900,{"date":1058,"open":338,"high":338,"low":427,"close":419,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":419},"2025-11-12",-0.055,-0.53,140000,{"date":1063,"open":204,"high":204,"low":338,"close":345,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":345},"2025-11-11",-0.025,-0.24,36800,{"date":1068,"open":16,"high":204,"low":333,"close":333,"change":258,"percent_change":339,"volume":1069,"transactions":9,"vwap":333},"2025-11-10",126600,{"date":1071,"open":338,"high":16,"low":414,"close":346,"change":197,"percent_change":198,"volume":1072,"transactions":9,"vwap":346},"2025-11-07",85400,{"date":1074,"open":346,"high":229,"low":338,"close":1075,"change":258,"percent_change":339,"volume":1076,"transactions":9,"vwap":1075},"2025-11-06",10.32,20300,{"date":1078,"open":338,"high":16,"low":419,"close":338,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":338},"2025-11-05",0.03,0.29,57600,{"date":1083,"open":16,"high":204,"low":419,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2025-11-04",10.27,-0.08,-0.77,100200,{"date":1089,"open":16,"high":1090,"low":16,"close":16,"change":192,"percent_change":192,"volume":1091,"transactions":9,"vwap":16},"2025-11-03",10.38,27600,{"date":1093,"open":1094,"high":1094,"low":16,"close":16,"change":387,"percent_change":936,"volume":1095,"transactions":9,"vwap":16},"2025-10-31",10.44,26600,{"date":1097,"open":1098,"high":1099,"low":16,"close":1090,"change":20,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1090},"2025-10-30",10.42,10.442,-0.38,100400,{"date":1103,"open":1104,"high":1105,"low":1098,"close":1098,"change":20,"percent_change":1100,"volume":1106,"transactions":9,"vwap":1098},"2025-10-29",10.45,10.46,34800,{"date":1108,"open":1094,"high":1105,"low":1109,"close":1105,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1105},"2025-10-28",10.421,0.07,0.67,28200,{"date":1114,"open":1115,"high":1098,"low":16,"close":1116,"change":197,"percent_change":198,"volume":1117,"transactions":9,"vwap":1116},"2025-10-27",10.4,10.39,174400,{"date":1119,"open":1115,"high":1120,"low":1090,"close":1115,"change":299,"percent_change":300,"volume":1121,"transactions":9,"vwap":1115},"2025-10-24",10.431,35900,{"date":1123,"open":1098,"high":1104,"low":1090,"close":1098,"change":186,"percent_change":45,"volume":620,"transactions":9,"vwap":1098},"2025-10-23",{"date":1125,"open":1126,"high":1126,"low":270,"close":270,"change":198,"percent_change":1127,"volume":1128,"transactions":9,"vwap":270},"2025-10-22",10.48,-0.96,102600,{"date":1130,"open":1094,"high":1131,"low":1115,"close":1131,"change":205,"percent_change":206,"volume":1132,"transactions":9,"vwap":1131},"2025-10-21",10.47,171200,{"date":1134,"open":1135,"high":1136,"low":1098,"close":1105,"change":1085,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1105},"2025-10-20",10.55,10.565,-0.76,106500,{"date":1140,"open":1135,"high":1141,"low":1104,"close":1142,"change":198,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2025-10-17",10.6,10.54,-0.94,211000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":258,"percent_change":339,"volume":1151,"transactions":9,"vwap":1150},"2025-10-16",10.62,10.66,10.57,10.64,163400,{"date":1153,"open":1154,"high":1154,"low":1147,"close":1147,"change":387,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1147},"2025-10-15",10.69,-0.28,124600,{"date":1158,"open":1159,"high":1154,"low":1141,"close":1160,"change":192,"percent_change":192,"volume":1161,"transactions":9,"vwap":1160},"2025-10-14",10.604,10.65,290000,{"date":1163,"open":1164,"high":1165,"low":1147,"close":1160,"change":872,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1160},"2025-10-13",10.71,10.779,-1.39,184400,{"date":1169,"open":1170,"high":24,"low":1148,"close":1171,"change":151,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2025-10-10",10.7,10.8,0.37,133100,{"date":1175,"open":1176,"high":1171,"low":1170,"close":1177,"change":205,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2025-10-09",10.78,10.76,0.09,137000,{"date":1181,"open":1160,"high":1182,"low":1160,"close":1183,"change":420,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2025-10-08",10.81,10.75,0.56,230400,{"date":1187,"open":1188,"high":1170,"low":1189,"close":1154,"change":192,"percent_change":192,"volume":1190,"transactions":9,"vwap":1154},"2025-10-07",10.68,10.622,177100,{"date":1192,"open":1193,"high":1170,"low":1194,"close":1154,"change":205,"percent_change":1178,"volume":1195,"transactions":9,"vwap":1154},"2025-10-06",10.67,10.58,68900,{"date":1197,"open":1147,"high":1154,"low":1198,"close":1188,"change":205,"percent_change":1178,"volume":1199,"transactions":9,"vwap":1188},"2025-10-03",10.56,84300,{"date":1201,"open":1160,"high":1193,"low":1147,"close":1193,"change":192,"percent_change":192,"volume":1202,"transactions":9,"vwap":1193},"2025-10-02",112100,{"date":1204,"open":1183,"high":1183,"low":1205,"close":1193,"change":205,"percent_change":1178,"volume":1206,"transactions":9,"vwap":1193},"2025-10-01",10.61,223400,{"date":1208,"open":1149,"high":1188,"low":1149,"close":1148,"change":192,"percent_change":192,"volume":1209,"transactions":9,"vwap":1148},"2025-09-30",61100,{"date":1211,"open":1170,"high":1176,"low":1205,"close":1148,"change":278,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1148},"2025-09-29",-0.84,75100,{"date":1215,"open":1188,"high":1183,"low":1216,"close":1183,"change":420,"percent_change":1184,"volume":1217,"transactions":9,"vwap":1183},"2025-09-26",10.59,118900,{"date":1219,"open":1170,"high":1170,"low":1160,"close":1154,"change":361,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1154},"2025-09-25",-0.56,185400,{"date":1223,"open":1149,"high":1171,"low":1198,"close":1183,"change":944,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1183},"2025-09-24",0.75,102700,{"date":1227,"open":1216,"high":1228,"low":1198,"close":1193,"change":205,"percent_change":1178,"volume":1229,"transactions":9,"vwap":1193},"2025-09-23",10.675,188900,{"date":1231,"open":1142,"high":1170,"low":1142,"close":1148,"change":299,"percent_change":300,"volume":1232,"transactions":9,"vwap":1148},"2025-09-22",141600,{"date":1234,"open":1160,"high":1170,"low":1141,"close":1188,"change":205,"percent_change":1178,"volume":1235,"transactions":9,"vwap":1188},"2025-09-19",110300,{"date":1237,"open":1160,"high":1170,"low":1198,"close":1193,"change":408,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1193},"2025-09-18",1.04,392000,{"date":1241,"open":1149,"high":1242,"low":1243,"close":1198,"change":299,"percent_change":300,"volume":1244,"transactions":9,"vwap":1198},"2025-09-17",10.588,10.484,166400,{"date":1246,"open":1105,"high":1141,"low":1247,"close":1194,"change":1248,"percent_change":1249,"volume":1069,"transactions":9,"vwap":1194},"2025-09-16",10.41,0.13,1.24,{"date":1251,"open":1135,"high":1216,"low":1247,"close":1104,"change":197,"percent_change":198,"volume":1252,"transactions":9,"vwap":1104},"2025-09-15",126100,{"date":1254,"open":1094,"high":1255,"low":1094,"close":1105,"change":258,"percent_change":339,"volume":1256,"transactions":9,"vwap":1105},"2025-09-12",10.608,251400,{"date":1258,"open":1126,"high":1216,"low":1116,"close":1094,"change":20,"percent_change":1100,"volume":1259,"transactions":9,"vwap":1094},"2025-09-11",464400,{"date":1261,"open":1154,"high":1170,"low":1104,"close":1126,"change":20,"percent_change":1100,"volume":1262,"transactions":9,"vwap":1126},"2025-09-10",219000,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2025-09-09",10.84,10.43,10.52,-0.21,-1.96,448900,{"date":1272,"open":1273,"high":1176,"low":1274,"close":1275,"change":278,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2025-09-08",10.77,10.51,10.73,-0.83,260800,{"date":1279,"open":1170,"high":1280,"low":1115,"close":1281,"change":393,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2025-09-05",10.89,10.82,1.6,412800,{"date":1285,"open":1286,"high":1287,"low":1141,"close":1160,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1160},"2025-09-04",10.9,10.925,-0.27,-2.47,241400,{"date":1292,"open":1293,"high":1294,"low":1164,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2025-09-03",10.86,10.996,10.92,0.25,2.34,793100,{"date":180,"open":1300,"high":176,"low":1193,"close":1193,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1193},11,-0.33,-3,1184100]