[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NMP":3,"homepage-market-summary":28,"stock-historical-NMP":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NMP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"NMP Acquisition Corp. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","NMP Acquisition Corp is a blank check company.","2","Grand Cayman, E9",false,{"close":16,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":16,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.37,10.375,10.38,-0.01,-0.1,22155,22,10.39,9.93,19361.824271122172,95.7,245,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,40,47,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":37,"sparkline":53,"date":39},"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":37,"sparkline":60,"date":39},"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":14,"sparkline":67,"date":39},"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":14,"sparkline":74,"date":39},"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":37,"sparkline":82,"date":39},"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":37,"sparkline":89,"date":39},"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":37,"sparkline":96,"date":39},"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":37},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":37},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":37},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":37},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":37},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":37},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":37},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":37},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":37},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":37},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":37},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":37},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":37},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":27,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},9.9,37328,9145463.163918,4.64,"2025-09-03",[182,183,190,194,200,208,216,222,228,234,239,245,250,255,260,266,271,276,280,286,293,300,306,311,317,325,330,333,336,341,345,348,351,355,358,360,362,364,368,373,375,377,379,381,383,385,387,389,393,396,400,402,404,406,408,410,412,415,417,422,425,427,430,436,438,441,443,445,449,452,457,459,461,463,465,467,472,474,476,478,480,483,486,488,490,492,494,496,498,500,502,504,506,510,512,514,516,519,521,523,525,528,531,533,535,538,541,543,545,548,551,554,557,559,562,565,569,572,575,580,584,590,592,595,597,599,603,605,607,609,613,615,617,619,622,625,627,629,631,633,635,637,639,641,643,647,651,653,656,658,660,662,668,671,673,675,677,679,681,683,685,687,690,693,695,697,699,701,703,707,711,715,717,720,724,727,729,732,734,736,740,742,744,746,748,751,753,755,757,760,764,766,769,774,776,780,782,785,790,793,796,800,802,804,809,812,814,816,819,822,825,830,833,835,837,840,842,844,846,849,851,853,857,859,862,864,868,870,872,874,876,879,882,885,889,892,896,899,902,905,908,911,914,917,920],{"date":5,"open":16,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":16},{"date":184,"open":18,"high":18,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-28",0.01,0.1,3110,33,10.3801,{"date":191,"open":16,"high":16,"low":16,"close":16,"change":19,"percent_change":20,"volume":192,"transactions":22,"vwap":193},"2026-09-25",1544,10.3704,{"date":195,"open":18,"high":18,"low":18,"close":18,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":18},"2026-09-24",0.009,0.09,2322,24,{"date":201,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-22",10.371,-0.019,-0.18,596,18,10.3728,{"date":209,"open":23,"high":23,"low":210,"close":23,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-18",10.36,0.03,0.29,677,45,10.3751,{"date":217,"open":210,"high":18,"low":210,"close":210,"change":218,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-17",0,57814,92,10.3601,{"date":223,"open":224,"high":224,"low":210,"close":210,"change":218,"percent_change":218,"volume":225,"transactions":226,"vwap":227},"2026-09-16",10.385,18731,61,10.3605,{"date":229,"open":230,"high":230,"low":210,"close":210,"change":218,"percent_change":218,"volume":231,"transactions":232,"vwap":233},"2026-09-15",10.365,2577,19,10.3603,{"date":235,"open":230,"high":230,"low":210,"close":210,"change":236,"percent_change":-6,"volume":237,"transactions":232,"vwap":238},"2026-09-14",-0.0001,3177,10.3618,{"date":240,"open":221,"high":221,"low":221,"close":221,"change":241,"percent_change":218,"volume":242,"transactions":243,"vwap":244},"2026-09-11",0.0001,182,16,10.3611,{"date":246,"open":230,"high":230,"low":210,"close":210,"change":218,"percent_change":218,"volume":247,"transactions":248,"vwap":249},"2026-09-10",44328,64,10.3606,{"date":251,"open":230,"high":230,"low":252,"close":210,"change":19,"percent_change":20,"volume":253,"transactions":254,"vwap":210},"2026-09-09",10.35,236027,79,{"date":256,"open":210,"high":16,"low":210,"close":16,"change":211,"percent_change":212,"volume":257,"transactions":258,"vwap":259},"2026-09-08",26954,34,10.3604,{"date":261,"open":262,"high":210,"low":262,"close":262,"change":218,"percent_change":218,"volume":263,"transactions":264,"vwap":265},"2026-08-25",10.34,37061,90,10.347,{"date":267,"open":262,"high":262,"low":262,"close":262,"change":185,"percent_change":186,"volume":268,"transactions":269,"vwap":270},"2026-08-24",1692,57,10.3394,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":218,"percent_change":218,"volume":274,"transactions":275,"vwap":273},"2026-08-11",10.33,25042,13,{"date":277,"open":262,"high":262,"low":273,"close":273,"change":218,"percent_change":218,"volume":278,"transactions":258,"vwap":279},"2026-08-10",30155,10.3383,{"date":281,"open":273,"high":282,"low":273,"close":273,"change":185,"percent_change":186,"volume":283,"transactions":284,"vwap":285},"2026-08-07",10.335,18140,35,10.3302,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":288},"2026-08-06",10.32,0.02,0.19,5474,39,{"date":294,"open":295,"high":295,"low":296,"close":296,"change":218,"percent_change":218,"volume":297,"transactions":298,"vwap":299},"2026-07-29",10.31,10.3,376284.163918,655,10.3099,{"date":301,"open":302,"high":302,"low":296,"close":296,"change":218,"percent_change":218,"volume":303,"transactions":304,"vwap":305},"2026-07-28",10.305,5473,10,10.3005,{"date":307,"open":302,"high":295,"low":296,"close":296,"change":218,"percent_change":218,"volume":308,"transactions":309,"vwap":310},"2026-07-27",376101,11,10.3063,{"date":312,"open":313,"high":302,"low":313,"close":296,"change":185,"percent_change":186,"volume":314,"transactions":315,"vwap":316},"2026-07-23",10.295,141210,112,10.2997,{"date":318,"open":313,"high":313,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-07-21",10.29,-0.005,-0.05,2006,21,10.291,{"date":326,"open":319,"high":313,"low":319,"close":313,"change":218,"percent_change":218,"volume":327,"transactions":328,"vwap":329},"2026-07-20",15606,15,10.2902,{"date":331,"open":313,"high":313,"low":319,"close":313,"change":320,"percent_change":321,"volume":332,"transactions":9,"vwap":313},"2026-07-17",9500,{"date":334,"open":296,"high":296,"low":319,"close":296,"change":218,"percent_change":218,"volume":335,"transactions":9,"vwap":296},"2026-07-16",16300,{"date":337,"open":296,"high":296,"low":296,"close":296,"change":338,"percent_change":339,"volume":340,"transactions":9,"vwap":296},"2026-07-15",0.005,0.05,100,{"date":342,"open":313,"high":296,"low":343,"close":313,"change":338,"percent_change":339,"volume":344,"transactions":9,"vwap":313},"2026-07-14",10.27,149900,{"date":346,"open":319,"high":319,"low":319,"close":319,"change":185,"percent_change":186,"volume":347,"transactions":9,"vwap":319},"2026-07-13",10000,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":218,"percent_change":218,"volume":332,"transactions":9,"vwap":350},"2026-07-10",10.28,{"date":352,"open":353,"high":353,"low":343,"close":350,"change":289,"percent_change":290,"volume":354,"transactions":9,"vwap":350},"2026-07-09",10.285,551200,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":357},"2026-07-08",10.26,{"date":359,"open":357,"high":357,"low":357,"close":357,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":357},"2026-07-07",{"date":361,"open":357,"high":357,"low":357,"close":357,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":357},"2026-07-06",{"date":363,"open":357,"high":357,"low":357,"close":357,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":357},"2026-07-02",{"date":365,"open":366,"high":366,"low":357,"close":357,"change":218,"percent_change":218,"volume":367,"transactions":9,"vwap":357},"2026-07-01",10.261,800,{"date":369,"open":357,"high":357,"low":357,"close":357,"change":370,"percent_change":371,"volume":372,"transactions":9,"vwap":357},"2026-06-30",-0.02,-0.19,40000,{"date":374,"open":350,"high":350,"low":350,"close":350,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":350},"2026-06-29",{"date":376,"open":350,"high":350,"low":350,"close":350,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":350},"2026-06-26",{"date":378,"open":350,"high":350,"low":350,"close":350,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":350},"2026-06-25",{"date":380,"open":350,"high":350,"low":350,"close":350,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":350},"2026-06-24",{"date":382,"open":350,"high":350,"low":350,"close":350,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":350},"2026-06-23",{"date":384,"open":350,"high":350,"low":350,"close":350,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":350},"2026-06-22",{"date":386,"open":350,"high":350,"low":350,"close":350,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":350},"2026-06-18",{"date":388,"open":350,"high":350,"low":350,"close":350,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":350},"2026-06-17",{"date":390,"open":391,"high":350,"low":391,"close":350,"change":211,"percent_change":212,"volume":392,"transactions":9,"vwap":350},"2026-06-16",10.25,1400,{"date":394,"open":391,"high":350,"low":391,"close":391,"change":185,"percent_change":186,"volume":395,"transactions":9,"vwap":391},"2026-06-15",13400,{"date":397,"open":391,"high":391,"low":398,"close":398,"change":218,"percent_change":218,"volume":399,"transactions":9,"vwap":398},"2026-06-12",10.24,1300,{"date":401,"open":398,"high":398,"low":398,"close":398,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":398},"2026-06-11",{"date":403,"open":398,"high":398,"low":398,"close":398,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":398},"2026-06-10",{"date":405,"open":398,"high":398,"low":398,"close":398,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":398},"2026-06-09",{"date":407,"open":398,"high":398,"low":398,"close":398,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":398},"2026-06-08",{"date":409,"open":398,"high":398,"low":398,"close":398,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":398},"2026-06-05",{"date":411,"open":398,"high":398,"low":398,"close":398,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":398},"2026-06-04",{"date":413,"open":398,"high":398,"low":398,"close":398,"change":218,"percent_change":218,"volume":414,"transactions":9,"vwap":398},"2026-06-03",1500,{"date":416,"open":398,"high":398,"low":398,"close":398,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":398},"2026-06-02",{"date":418,"open":398,"high":398,"low":419,"close":398,"change":289,"percent_change":420,"volume":421,"transactions":9,"vwap":398},"2026-06-01",10.235,0.2,1900,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":424},"2026-05-29",10.22,{"date":426,"open":424,"high":424,"low":424,"close":424,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":424},"2026-05-28",{"date":428,"open":424,"high":424,"low":424,"close":424,"change":19,"percent_change":20,"volume":429,"transactions":9,"vwap":424},"2026-05-27",20000,{"date":431,"open":432,"high":433,"low":434,"close":433,"change":19,"percent_change":20,"volume":435,"transactions":9,"vwap":433},"2026-05-26",10.215,10.23,10.21,3000,{"date":437,"open":398,"high":398,"low":398,"close":398,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":398},"2026-05-22",{"date":439,"open":398,"high":398,"low":398,"close":398,"change":218,"percent_change":218,"volume":440,"transactions":9,"vwap":398},"2026-05-21",6,{"date":442,"open":398,"high":398,"low":398,"close":398,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":398},"2026-05-20",{"date":444,"open":398,"high":398,"low":398,"close":398,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":398},"2026-05-19",{"date":446,"open":398,"high":398,"low":398,"close":398,"change":151,"percent_change":447,"volume":448,"transactions":9,"vwap":398},"2026-05-18",0.39,400,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":451},"2026-05-15",10.2,{"date":453,"open":451,"high":451,"low":451,"close":451,"change":454,"percent_change":455,"volume":456,"transactions":9,"vwap":451},"2026-05-14",-0.04,-0.39,200,{"date":458,"open":398,"high":398,"low":398,"close":398,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":398},"2026-05-13",{"date":460,"open":398,"high":398,"low":398,"close":398,"change":151,"percent_change":447,"volume":340,"transactions":9,"vwap":398},"2026-05-12",{"date":462,"open":451,"high":451,"low":451,"close":451,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":451},"2026-05-11",{"date":464,"open":451,"high":451,"low":451,"close":451,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":451},"2026-05-08",{"date":466,"open":451,"high":451,"low":451,"close":451,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":451},"2026-05-07",{"date":468,"open":469,"high":451,"low":470,"close":451,"change":185,"percent_change":186,"volume":471,"transactions":9,"vwap":451},"2026-05-06",10.19,10.17,95000,{"date":473,"open":469,"high":469,"low":469,"close":469,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":469},"2026-05-05",{"date":475,"open":469,"high":469,"low":469,"close":469,"change":218,"percent_change":218,"volume":440,"transactions":9,"vwap":469},"2026-05-04",{"date":477,"open":469,"high":469,"low":469,"close":469,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":469},"2026-05-01",{"date":479,"open":469,"high":469,"low":469,"close":469,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":469},"2026-04-30",{"date":481,"open":469,"high":469,"low":469,"close":469,"change":211,"percent_change":482,"volume":340,"transactions":9,"vwap":469},"2026-04-29",0.3,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":485},"2026-04-28",10.16,{"date":487,"open":485,"high":485,"low":485,"close":485,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":485},"2026-04-27",{"date":489,"open":485,"high":485,"low":485,"close":485,"change":19,"percent_change":20,"volume":340,"transactions":9,"vwap":485},"2026-04-24",{"date":491,"open":470,"high":470,"low":470,"close":470,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":470},"2026-04-23",{"date":493,"open":470,"high":470,"low":470,"close":470,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":470},"2026-04-22",{"date":495,"open":470,"high":470,"low":470,"close":470,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":470},"2026-04-21",{"date":497,"open":470,"high":470,"low":470,"close":470,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":470},"2026-04-20",{"date":499,"open":470,"high":470,"low":470,"close":470,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":470},"2026-04-17",{"date":501,"open":470,"high":470,"low":470,"close":470,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":470},"2026-04-16",{"date":503,"open":470,"high":470,"low":470,"close":470,"change":218,"percent_change":218,"volume":435,"transactions":9,"vwap":470},"2026-04-15",{"date":505,"open":470,"high":470,"low":485,"close":470,"change":289,"percent_change":420,"volume":435,"transactions":9,"vwap":470},"2026-04-14",{"date":507,"open":508,"high":508,"low":508,"close":508,"change":218,"percent_change":218,"volume":509,"transactions":9,"vwap":508},"2026-04-13",10.15,8300,{"date":511,"open":508,"high":508,"low":508,"close":508,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":508},"2026-04-10",{"date":513,"open":508,"high":508,"low":508,"close":508,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":508},"2026-04-09",{"date":515,"open":508,"high":508,"low":508,"close":508,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":508},"2026-04-08",{"date":517,"open":508,"high":508,"low":508,"close":508,"change":19,"percent_change":20,"volume":518,"transactions":9,"vwap":508},"2026-04-07",2500,{"date":520,"open":485,"high":485,"low":485,"close":485,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":485},"2026-04-06",{"date":522,"open":485,"high":485,"low":485,"close":485,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":485},"2026-04-02",{"date":524,"open":485,"high":485,"low":485,"close":485,"change":218,"percent_change":218,"volume":173,"transactions":9,"vwap":485},"2026-04-01",{"date":526,"open":508,"high":485,"low":508,"close":485,"change":289,"percent_change":420,"volume":527,"transactions":9,"vwap":485},"2026-03-31",1200,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":530},"2026-03-30",10.14,{"date":532,"open":530,"high":530,"low":530,"close":530,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":530},"2026-03-27",{"date":534,"open":530,"high":530,"low":530,"close":530,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":530},"2026-03-26",{"date":536,"open":530,"high":530,"low":530,"close":530,"change":185,"percent_change":186,"volume":537,"transactions":9,"vwap":530},"2026-03-25",5100,{"date":539,"open":540,"high":540,"low":540,"close":540,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":540},"2026-03-24",10.13,{"date":542,"open":540,"high":540,"low":540,"close":540,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":540},"2026-03-23",{"date":544,"open":540,"high":540,"low":540,"close":540,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":540},"2026-03-20",{"date":546,"open":540,"high":540,"low":540,"close":540,"change":218,"percent_change":218,"volume":547,"transactions":9,"vwap":540},"2026-03-19",15000,{"date":549,"open":540,"high":540,"low":540,"close":540,"change":185,"percent_change":186,"volume":550,"transactions":9,"vwap":540},"2026-03-18",12600,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":553},"2026-03-17",10.12,{"date":555,"open":553,"high":553,"low":553,"close":553,"change":370,"percent_change":556,"volume":340,"transactions":9,"vwap":553},"2026-03-16",-0.2,{"date":558,"open":530,"high":530,"low":530,"close":530,"change":289,"percent_change":420,"volume":340,"transactions":9,"vwap":530},"2026-03-13",{"date":560,"open":553,"high":553,"low":553,"close":553,"change":218,"percent_change":218,"volume":561,"transactions":9,"vwap":553},"2026-03-12",6200,{"date":563,"open":553,"high":540,"low":553,"close":553,"change":218,"percent_change":218,"volume":564,"transactions":9,"vwap":553},"2026-03-11",8700,{"date":566,"open":567,"high":553,"low":567,"close":553,"change":370,"percent_change":556,"volume":568,"transactions":9,"vwap":553},"2026-03-10",10.11,6400,{"date":570,"open":567,"high":530,"low":567,"close":530,"change":151,"percent_change":571,"volume":335,"transactions":9,"vwap":530},"2026-03-09",0.4,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":574},"2026-03-06",10.1,{"date":576,"open":574,"high":574,"low":574,"close":574,"change":577,"percent_change":578,"volume":579,"transactions":9,"vwap":574},"2026-03-05",-0.03,-0.3,300,{"date":581,"open":540,"high":540,"low":540,"close":540,"change":582,"percent_change":583,"volume":579,"transactions":9,"vwap":540},"2026-03-04",0.025,0.25,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2026-03-03",10.105,-0.015,-0.15,179400,{"date":591,"open":553,"high":553,"low":553,"close":553,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":553},"2026-03-02",{"date":593,"open":553,"high":553,"low":553,"close":553,"change":289,"percent_change":420,"volume":594,"transactions":9,"vwap":553},"2026-02-27",900,{"date":596,"open":574,"high":574,"low":574,"close":574,"change":370,"percent_change":556,"volume":579,"transactions":9,"vwap":574},"2026-02-26",{"date":598,"open":553,"high":553,"low":553,"close":553,"change":151,"percent_change":571,"volume":579,"transactions":9,"vwap":553},"2026-02-25",{"date":600,"open":601,"high":601,"low":601,"close":601,"change":370,"percent_change":556,"volume":602,"transactions":9,"vwap":601},"2026-02-24",10.08,25900,{"date":604,"open":574,"high":574,"low":574,"close":574,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":574},"2026-02-23",{"date":606,"open":574,"high":574,"low":574,"close":574,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":574},"2026-02-20",{"date":608,"open":567,"high":567,"low":574,"close":574,"change":289,"percent_change":420,"volume":564,"transactions":9,"vwap":574},"2026-02-19",{"date":610,"open":601,"high":601,"low":601,"close":601,"change":454,"percent_change":611,"volume":612,"transactions":9,"vwap":601},"2026-02-18",-0.4,1600,{"date":614,"open":553,"high":553,"low":553,"close":553,"change":151,"percent_change":571,"volume":456,"transactions":9,"vwap":553},"2026-02-17",{"date":616,"open":601,"high":601,"low":601,"close":601,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":601},"2026-02-13",{"date":618,"open":601,"high":601,"low":601,"close":601,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":601},"2026-02-12",{"date":620,"open":601,"high":601,"low":601,"close":601,"change":218,"percent_change":218,"volume":621,"transactions":9,"vwap":601},"2026-02-11",3300,{"date":623,"open":601,"high":601,"low":601,"close":601,"change":218,"percent_change":218,"volume":624,"transactions":9,"vwap":601},"2026-02-10",1100,{"date":626,"open":601,"high":601,"low":601,"close":601,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":601},"2026-02-09",{"date":628,"open":601,"high":601,"low":601,"close":601,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":601},"2026-02-06",{"date":630,"open":601,"high":601,"low":601,"close":601,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":601},"2026-02-05",{"date":632,"open":601,"high":601,"low":601,"close":601,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":601},"2026-02-04",{"date":634,"open":601,"high":601,"low":601,"close":601,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":601},"2026-02-03",{"date":636,"open":601,"high":601,"low":601,"close":601,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":601},"2026-02-02",{"date":638,"open":601,"high":601,"low":601,"close":601,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":601},"2026-01-30",{"date":640,"open":601,"high":601,"low":601,"close":601,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":601},"2026-01-29",{"date":642,"open":601,"high":601,"low":601,"close":601,"change":370,"percent_change":556,"volume":456,"transactions":9,"vwap":601},"2026-01-28",{"date":644,"open":645,"high":574,"low":645,"close":574,"change":218,"percent_change":218,"volume":646,"transactions":9,"vwap":574},"2026-01-27",10.09,500,{"date":648,"open":649,"high":574,"low":649,"close":574,"change":185,"percent_change":186,"volume":650,"transactions":9,"vwap":574},"2026-01-26",10.085,112800,{"date":652,"open":645,"high":645,"low":645,"close":645,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":645},"2026-01-23",{"date":654,"open":645,"high":645,"low":645,"close":645,"change":19,"percent_change":20,"volume":655,"transactions":9,"vwap":645},"2026-01-22",100000,{"date":657,"open":574,"high":574,"low":574,"close":574,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":574},"2026-01-21",{"date":659,"open":574,"high":574,"low":574,"close":574,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":574},"2026-01-20",{"date":661,"open":574,"high":574,"low":574,"close":574,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":574},"2026-01-16",{"date":663,"open":664,"high":574,"low":664,"close":574,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":574},"2026-01-15",10.05,0.08,0.8,13900,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":670},"2026-01-14",10.02,{"date":672,"open":670,"high":670,"low":670,"close":670,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":670},"2026-01-13",{"date":674,"open":670,"high":670,"low":670,"close":670,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":670},"2026-01-12",{"date":676,"open":670,"high":670,"low":670,"close":670,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":670},"2026-01-09",{"date":678,"open":670,"high":670,"low":670,"close":670,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":670},"2026-01-08",{"date":680,"open":670,"high":670,"low":670,"close":670,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":670},"2026-01-07",{"date":682,"open":670,"high":670,"low":670,"close":670,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":670},"2026-01-06",{"date":684,"open":670,"high":670,"low":670,"close":670,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":670},"2026-01-05",{"date":686,"open":670,"high":670,"low":670,"close":670,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":670},"2026-01-02",{"date":688,"open":664,"high":664,"low":670,"close":670,"change":218,"percent_change":218,"volume":689,"transactions":9,"vwap":670},"2025-12-31",7800,{"date":691,"open":670,"high":670,"low":670,"close":670,"change":218,"percent_change":218,"volume":692,"transactions":9,"vwap":670},"2025-12-30",15100,{"date":694,"open":670,"high":670,"low":670,"close":670,"change":218,"percent_change":218,"volume":568,"transactions":9,"vwap":670},"2025-12-29",{"date":696,"open":670,"high":670,"low":670,"close":670,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":670},"2025-12-26",{"date":698,"open":670,"high":670,"low":670,"close":670,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":670},"2025-12-24",{"date":700,"open":670,"high":670,"low":670,"close":670,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":670},"2025-12-23",{"date":702,"open":670,"high":670,"low":670,"close":670,"change":19,"percent_change":20,"volume":340,"transactions":9,"vwap":670},"2025-12-22",{"date":704,"open":664,"high":664,"low":705,"close":705,"change":218,"percent_change":218,"volume":706,"transactions":9,"vwap":705},"2025-12-19",10.03,1700,{"date":708,"open":709,"high":709,"low":705,"close":705,"change":370,"percent_change":556,"volume":710,"transactions":9,"vwap":705},"2025-12-18",10.04,20200,{"date":712,"open":713,"high":664,"low":705,"close":664,"change":218,"percent_change":218,"volume":714,"transactions":9,"vwap":664},"2025-12-17",10.034,29700,{"date":716,"open":664,"high":664,"low":664,"close":664,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":664},"2025-12-16",{"date":718,"open":705,"high":664,"low":705,"close":664,"change":582,"percent_change":583,"volume":719,"transactions":9,"vwap":664},"2025-12-15",43500,{"date":721,"open":705,"high":705,"low":722,"close":722,"change":587,"percent_change":588,"volume":723,"transactions":9,"vwap":722},"2025-12-12",10.025,7100,{"date":725,"open":709,"high":709,"low":709,"close":709,"change":185,"percent_change":186,"volume":726,"transactions":9,"vwap":709},"2025-12-11",16500,{"date":728,"open":705,"high":705,"low":705,"close":705,"change":211,"percent_change":482,"volume":726,"transactions":9,"vwap":705},"2025-12-10",{"date":730,"open":304,"high":304,"low":304,"close":304,"change":218,"percent_change":218,"volume":731,"transactions":9,"vwap":304},"2025-12-09",4,{"date":733,"open":304,"high":304,"low":304,"close":304,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":304},"2025-12-08",{"date":735,"open":705,"high":705,"low":304,"close":304,"change":218,"percent_change":218,"volume":561,"transactions":9,"vwap":304},"2025-12-05",{"date":737,"open":664,"high":664,"low":304,"close":304,"change":321,"percent_change":738,"volume":739,"transactions":9,"vwap":304},"2025-12-04",-0.5,6300,{"date":741,"open":664,"high":664,"low":664,"close":664,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":664},"2025-12-03",{"date":743,"open":664,"high":664,"low":664,"close":664,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":664},"2025-12-02",{"date":745,"open":664,"high":664,"low":664,"close":664,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":664},"2025-12-01",{"date":747,"open":664,"high":664,"low":664,"close":664,"change":185,"percent_change":186,"volume":646,"transactions":9,"vwap":664},"2025-11-28",{"date":749,"open":709,"high":709,"low":709,"close":709,"change":218,"percent_change":218,"volume":750,"transactions":9,"vwap":709},"2025-11-26",8,{"date":752,"open":709,"high":709,"low":709,"close":709,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":709},"2025-11-25",{"date":754,"open":709,"high":709,"low":709,"close":709,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":709},"2025-11-24",{"date":756,"open":709,"high":709,"low":709,"close":709,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":709},"2025-11-21",{"date":758,"open":709,"high":709,"low":709,"close":709,"change":211,"percent_change":482,"volume":759,"transactions":9,"vwap":709},"2025-11-20",3900,{"date":761,"open":709,"high":709,"low":304,"close":762,"change":370,"percent_change":556,"volume":763,"transactions":9,"vwap":762},"2025-11-19",10.01,9600,{"date":765,"open":705,"high":705,"low":705,"close":705,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":705},"2025-11-18",{"date":767,"open":705,"high":705,"low":705,"close":705,"change":19,"percent_change":20,"volume":768,"transactions":9,"vwap":705},"2025-11-17",10100,{"date":770,"open":709,"high":771,"low":772,"close":709,"change":218,"percent_change":218,"volume":773,"transactions":9,"vwap":709},"2025-11-14",10.045,10.035,29400,{"date":775,"open":709,"high":709,"low":709,"close":709,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":709},"2025-11-13",{"date":777,"open":778,"high":778,"low":709,"close":709,"change":19,"percent_change":20,"volume":779,"transactions":9,"vwap":709},"2025-11-12",10.07,600,{"date":781,"open":664,"high":664,"low":664,"close":664,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":664},"2025-11-11",{"date":783,"open":670,"high":664,"low":670,"close":664,"change":151,"percent_change":571,"volume":784,"transactions":9,"vwap":664},"2025-11-10",5600,{"date":786,"open":762,"high":787,"low":788,"close":762,"change":185,"percent_change":186,"volume":789,"transactions":9,"vwap":762},"2025-11-07",10.015,10.0050001,86500,{"date":791,"open":762,"high":762,"low":304,"close":304,"change":19,"percent_change":20,"volume":792,"transactions":9,"vwap":304},"2025-11-06",77900,{"date":794,"open":762,"high":762,"low":762,"close":762,"change":185,"percent_change":186,"volume":795,"transactions":9,"vwap":762},"2025-11-05",10500,{"date":797,"open":304,"high":670,"low":798,"close":304,"change":218,"percent_change":218,"volume":799,"transactions":9,"vwap":304},"2025-11-04",9.995,232700,{"date":801,"open":304,"high":304,"low":304,"close":304,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":304},"2025-11-03",{"date":803,"open":304,"high":304,"low":304,"close":304,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":304},"2025-10-31",{"date":805,"open":806,"high":304,"low":807,"close":304,"change":211,"percent_change":482,"volume":808,"transactions":9,"vwap":304},"2025-10-30",9.989,9.987,19100,{"date":810,"open":811,"high":811,"low":811,"close":811,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":811},"2025-10-29",9.97,{"date":813,"open":811,"high":811,"low":811,"close":811,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":811},"2025-10-28",{"date":815,"open":304,"high":304,"low":811,"close":811,"change":19,"percent_change":20,"volume":527,"transactions":9,"vwap":811},"2025-10-27",{"date":817,"open":304,"high":304,"low":818,"close":818,"change":289,"percent_change":420,"volume":399,"transactions":9,"vwap":818},"2025-10-24",9.98,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":454,"percent_change":611,"volume":456,"transactions":9,"vwap":821},"2025-10-23",9.96,{"date":823,"open":818,"high":304,"low":818,"close":304,"change":289,"percent_change":420,"volume":824,"transactions":9,"vwap":304},"2025-10-22",255000,{"date":826,"open":827,"high":818,"low":828,"close":818,"change":185,"percent_change":186,"volume":829,"transactions":9,"vwap":818},"2025-10-21",9.954,9.947,425300,{"date":831,"open":832,"high":811,"low":832,"close":811,"change":218,"percent_change":218,"volume":706,"transactions":9,"vwap":811},"2025-10-20",9.969,{"date":834,"open":811,"high":811,"low":811,"close":811,"change":218,"percent_change":218,"volume":340,"transactions":9,"vwap":811},"2025-10-17",{"date":836,"open":811,"high":811,"low":811,"close":811,"change":289,"percent_change":420,"volume":340,"transactions":9,"vwap":811},"2025-10-16",{"date":838,"open":821,"high":821,"low":839,"close":839,"change":370,"percent_change":556,"volume":579,"transactions":9,"vwap":839},"2025-10-15",9.95,{"date":841,"open":811,"high":811,"low":811,"close":811,"change":218,"percent_change":218,"volume":340,"transactions":9,"vwap":811},"2025-10-14",{"date":843,"open":811,"high":811,"low":811,"close":811,"change":185,"percent_change":186,"volume":340,"transactions":9,"vwap":811},"2025-10-13",{"date":845,"open":821,"high":821,"low":821,"close":821,"change":289,"percent_change":420,"volume":340,"transactions":9,"vwap":821},"2025-10-10",{"date":847,"open":811,"high":811,"low":848,"close":848,"change":185,"percent_change":186,"volume":795,"transactions":9,"vwap":848},"2025-10-09",9.94,{"date":850,"open":818,"high":818,"low":24,"close":24,"change":19,"percent_change":20,"volume":646,"transactions":9,"vwap":24},"2025-10-08",{"date":852,"open":811,"high":811,"low":848,"close":848,"change":218,"percent_change":218,"volume":779,"transactions":9,"vwap":848},"2025-10-07",{"date":854,"open":855,"high":855,"low":848,"close":848,"change":185,"percent_change":186,"volume":856,"transactions":9,"vwap":848},"2025-10-06",9.99,9900,{"date":858,"open":855,"high":855,"low":24,"close":24,"change":218,"percent_change":218,"volume":646,"transactions":9,"vwap":24},"2025-10-03",{"date":860,"open":848,"high":848,"low":24,"close":24,"change":218,"percent_change":218,"volume":861,"transactions":9,"vwap":24},"2025-10-02",86100,{"date":863,"open":24,"high":24,"low":24,"close":24,"change":218,"percent_change":218,"volume":218,"transactions":9,"vwap":24},"2025-10-01",{"date":865,"open":24,"high":24,"low":866,"close":24,"change":218,"percent_change":218,"volume":867,"transactions":9,"vwap":24},"2025-09-30",9.92,66000,{"date":869,"open":866,"high":24,"low":866,"close":24,"change":185,"percent_change":186,"volume":646,"transactions":9,"vwap":24},"2025-09-29",{"date":871,"open":866,"high":866,"low":866,"close":866,"change":218,"percent_change":218,"volume":448,"transactions":9,"vwap":866},"2025-09-26",{"date":873,"open":839,"high":839,"low":866,"close":866,"change":218,"percent_change":218,"volume":399,"transactions":9,"vwap":866},"2025-09-25",{"date":875,"open":839,"high":839,"low":866,"close":866,"change":218,"percent_change":218,"volume":435,"transactions":9,"vwap":866},"2025-09-24",{"date":877,"open":848,"high":848,"low":866,"close":866,"change":218,"percent_change":218,"volume":878,"transactions":9,"vwap":866},"2025-09-23",3800,{"date":880,"open":848,"high":848,"low":866,"close":866,"change":370,"percent_change":556,"volume":881,"transactions":9,"vwap":866},"2025-09-22",7400,{"date":883,"open":24,"high":848,"low":866,"close":848,"change":211,"percent_change":482,"volume":884,"transactions":9,"vwap":848},"2025-09-19",169300,{"date":886,"open":24,"high":24,"low":887,"close":887,"change":19,"percent_change":20,"volume":888,"transactions":9,"vwap":887},"2025-09-18",9.91,111400,{"date":890,"open":866,"high":866,"low":866,"close":866,"change":218,"percent_change":218,"volume":891,"transactions":9,"vwap":866},"2025-09-17",27800,{"date":893,"open":866,"high":866,"low":894,"close":866,"change":185,"percent_change":186,"volume":895,"transactions":9,"vwap":866},"2025-09-16",9.915,127100,{"date":897,"open":866,"high":866,"low":887,"close":887,"change":19,"percent_change":20,"volume":898,"transactions":9,"vwap":887},"2025-09-15",114600,{"date":900,"open":866,"high":866,"low":866,"close":866,"change":185,"percent_change":186,"volume":901,"transactions":9,"vwap":866},"2025-09-12",53300,{"date":903,"open":866,"high":866,"low":887,"close":887,"change":218,"percent_change":218,"volume":904,"transactions":9,"vwap":887},"2025-09-11",529800,{"date":906,"open":866,"high":866,"low":887,"close":887,"change":218,"percent_change":218,"volume":907,"transactions":9,"vwap":887},"2025-09-10",172000,{"date":909,"open":24,"high":24,"low":887,"close":887,"change":19,"percent_change":20,"volume":910,"transactions":9,"vwap":887},"2025-09-09",261200,{"date":912,"open":24,"high":24,"low":866,"close":866,"change":218,"percent_change":218,"volume":913,"transactions":9,"vwap":866},"2025-09-08",81100,{"date":915,"open":866,"high":866,"low":866,"close":866,"change":185,"percent_change":186,"volume":916,"transactions":9,"vwap":866},"2025-09-05",592400,{"date":918,"open":894,"high":866,"low":887,"close":887,"change":218,"percent_change":218,"volume":919,"transactions":9,"vwap":887},"2025-09-04",1706900,{"date":180,"open":176,"high":866,"low":176,"close":887,"change":185,"percent_change":186,"volume":921,"transactions":9,"vwap":887},740700]