[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NPAC":3,"homepage-market-summary":29,"stock-historical-NPAC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NPAC","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},"New Providence Acquisition Corp. III Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","New Providence Acquisition Corp III is a blank check company.","Palm Beach, FL",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":17,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},10.5399,10.515,10.54,10.51,10.533,0.0069,0.07,11082,32,10.5117,10.176,71391.60196788843,100,320,{"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":182},1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},10.55,10.07,73452,23504667.676229,1.35,"2025-06-16",[183,184,192,200,209,215,222,227,232,240,246,255,262,270,275,281,287,295,300,307,312,317,325,334,340,346,352,357,364,370,376,382,389,396,401,406,411,416,422,426,432,437,443,449,454,460,468,471,474,478,481,484,487,490,493,496,499,503,510,514,519,521,524,527,531,534,537,540,543,547,549,553,555,558,561,565,569,571,574,578,582,586,591,594,597,600,603,607,611,615,622,625,629,634,639,642,645,648,651,655,657,660,663,666,669,672,675,678,681,684,689,693,696,699,702,704,706,709,712,716,720,723,728,732,735,738,741,744,747,750,753,757,761,766,768,771,773,775,777,781,784,787,790,796,799,802,805,807,809,812,817,820,823,825,828,831,833,836,839,843,849,851,854,856,859,861,863,865,868,873,876,880,883,885,887,890,892,895,897,899,901,903,905,908,912,915,920,922,924,927,929,932,934,937,939,941,944,948,951,954,957,959,962,965,969,971,975,977,979,982,985,988,991,993,996,1000,1003,1006,1009,1014,1016,1018,1021,1024,1026,1031,1037,1040,1043,1045,1048,1051,1054,1057,1060,1063,1066,1069,1073,1078,1081,1085,1088,1092,1097,1102,1106,1109,1112,1114,1117,1121,1124,1128,1132,1135,1137,1140,1143,1147,1153,1155,1159,1163,1166,1168,1171,1174,1177,1180,1184,1187,1190,1193,1196,1199,1203,1206,1210,1214,1217,1220,1223,1227,1230,1233,1237,1242,1245,1248,1250,1254,1257,1262,1267,1270,1273,1276,1282,1285,1288,1290,1293,1296,1299,1301,1306,1312,1314,1317,1320,1323,1326,1330,1335,1340,1345,1351,1354,1356],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":17,"high":17,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",10.52,-0.007,-0.07,615,26,10.5307,{"date":193,"open":17,"high":17,"low":194,"close":17,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",10.5,0.01,0.09,15128,36,10.5232,{"date":201,"open":202,"high":203,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-01",10.5149,10.53,0.0001,0,61212.927536,14,10.4902,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":205,"percent_change":205,"volume":212,"transactions":213,"vwap":214},"2026-09-30",10.5299,2392.90504,34,10.5457,{"date":216,"open":211,"high":211,"low":211,"close":211,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",0.0399,0.38,321,21,10.5239,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":205,"percent_change":205,"volume":225,"transactions":226,"vwap":224},"2026-09-25",10.49,25162,52,{"date":228,"open":224,"high":224,"low":224,"close":224,"change":205,"percent_change":205,"volume":229,"transactions":230,"vwap":231},"2026-09-23",1147,20,10.4889,{"date":233,"open":234,"high":224,"low":235,"close":224,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":234},"2026-09-22",10.48,10.475,0.02,0.19,322049,82,{"date":241,"open":235,"high":235,"low":242,"close":242,"change":205,"percent_change":205,"volume":243,"transactions":244,"vwap":245},"2026-09-21",10.47,31987,92,10.4703,{"date":247,"open":234,"high":248,"low":249,"close":242,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-17",10.4801,10.465,-0.0092,-0.09,275118,224,10.4709,{"date":256,"open":235,"high":257,"low":235,"close":257,"change":258,"percent_change":151,"volume":259,"transactions":260,"vwap":261},"2026-09-16",10.4792,0.0042,551,23,10.477,{"date":263,"open":235,"high":235,"low":264,"close":235,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-15",10.46,-0.005,-0.05,255950,277,10.4718,{"date":271,"open":234,"high":234,"low":234,"close":234,"change":205,"percent_change":205,"volume":272,"transactions":273,"vwap":274},"2026-09-14",488,22,10.4847,{"date":276,"open":234,"high":234,"low":234,"close":234,"change":277,"percent_change":81,"volume":278,"transactions":279,"vwap":280},"2026-09-11",0.015,374,43,10.4759,{"date":282,"open":249,"high":249,"low":249,"close":249,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":249},"2026-09-10",-0.004,-0.04,2535,57,{"date":288,"open":235,"high":235,"low":264,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-08",10.469,-0.021,-0.2,33973,31,10.4654,{"date":296,"open":264,"high":224,"low":264,"close":224,"change":205,"percent_change":205,"volume":297,"transactions":298,"vwap":299},"2026-09-04",3855,29,10.4824,{"date":301,"open":302,"high":224,"low":302,"close":224,"change":195,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-03",10.4899,0.1,1150,28,10.4884,{"date":308,"open":234,"high":234,"low":234,"close":234,"change":195,"percent_change":303,"volume":309,"transactions":310,"vwap":311},"2026-09-02",1933,91,10.4799,{"date":313,"open":242,"high":242,"low":242,"close":242,"change":236,"percent_change":237,"volume":314,"transactions":315,"vwap":316},"2026-09-01",5816,78,10.4697,{"date":318,"open":319,"high":242,"low":320,"close":319,"change":321,"percent_change":196,"volume":322,"transactions":323,"vwap":324},"2026-08-31",10.45,10.445,0.0099,30940,55,10.4598,{"date":326,"open":264,"high":264,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-28",10.44,10.4401,-0.0249,-0.24,4043,30,10.4431,{"date":335,"open":249,"high":249,"low":249,"close":249,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":249},"2026-08-27",-0.015,-0.14,2242,9,{"date":341,"open":234,"high":234,"low":234,"close":234,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":257},"2026-08-26",0.0141,0.13,289.0338,18,{"date":347,"open":264,"high":348,"low":264,"close":348,"change":349,"percent_change":195,"volume":350,"transactions":260,"vwap":351},"2026-08-25",10.4659,0.0009,50826,10.4601,{"date":353,"open":354,"high":249,"low":354,"close":249,"change":195,"percent_change":303,"volume":355,"transactions":273,"vwap":356},"2026-08-21",10.4462,642,10.4628,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":207,"vwap":363},"2026-08-20",10.455,0.005,0.05,291,10.4527,{"date":365,"open":319,"high":319,"low":319,"close":319,"change":366,"percent_change":367,"volume":368,"transactions":339,"vwap":369},"2026-08-19",-0.0299,-0.29,208,10.4458,{"date":371,"open":311,"high":311,"low":311,"close":311,"change":372,"percent_change":106,"volume":373,"transactions":374,"vwap":375},"2026-08-18",0.0249,462,12,10.4613,{"date":377,"open":359,"high":359,"low":359,"close":359,"change":378,"percent_change":379,"volume":380,"transactions":190,"vwap":381},"2026-08-17",-0.035,-0.33,1264,10.4556,{"date":383,"open":384,"high":224,"low":385,"close":224,"change":386,"percent_change":52,"volume":387,"transactions":388,"vwap":384},"2026-08-13",10.4399,10.42,0.051,521395,101,{"date":390,"open":391,"high":392,"low":391,"close":392,"change":393,"percent_change":343,"volume":394,"transactions":220,"vwap":395},"2026-08-12",10.43,10.439,0.014,26450,10.4301,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":265,"percent_change":266,"volume":399,"transactions":207,"vwap":400},"2026-08-11",10.425,249,10.4261,{"date":402,"open":391,"high":391,"low":391,"close":391,"change":321,"percent_change":303,"volume":403,"transactions":404,"vwap":405},"2026-08-07",383,13,10.4269,{"date":407,"open":385,"high":408,"low":385,"close":408,"change":204,"percent_change":205,"volume":409,"transactions":332,"vwap":410},"2026-08-05",10.4201,600,10.4207,{"date":412,"open":385,"high":408,"low":385,"close":385,"change":205,"percent_change":205,"volume":413,"transactions":414,"vwap":415},"2026-08-04",14219,39,10.4202,{"date":417,"open":398,"high":418,"low":385,"close":385,"change":205,"percent_change":205,"volume":419,"transactions":420,"vwap":421},"2026-08-03",10.426,12687.917784,37,10.4233,{"date":423,"open":385,"high":385,"low":385,"close":385,"change":205,"percent_change":205,"volume":424,"transactions":425,"vwap":415},"2026-07-31",3080.917784,48,{"date":427,"open":428,"high":391,"low":385,"close":385,"change":205,"percent_change":205,"volume":429,"transactions":430,"vwap":431},"2026-07-30",10.4211,52785,93,10.4297,{"date":433,"open":434,"high":434,"low":385,"close":385,"change":195,"percent_change":303,"volume":435,"transactions":436,"vwap":408},"2026-07-29",10.429,50854,46,{"date":438,"open":439,"high":385,"low":439,"close":440,"change":195,"percent_change":303,"volume":441,"transactions":279,"vwap":442},"2026-07-28",10.4,10.41,102017,10.409,{"date":444,"open":445,"high":439,"low":445,"close":439,"change":195,"percent_change":303,"volume":446,"transactions":447,"vwap":448},"2026-07-27",10.3901,28495,35,10.3968,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":265,"percent_change":266,"volume":453,"transactions":23,"vwap":445},"2026-07-24",10.395,10.39,10044,{"date":455,"open":456,"high":439,"low":452,"close":451,"change":360,"percent_change":361,"volume":457,"transactions":458,"vwap":459},"2026-07-23",10.3903,3799,60,10.3921,{"date":461,"open":440,"high":440,"low":462,"close":452,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-07-22",10.385,-0.01,-0.1,65459.01,95,10.3937,{"date":469,"open":439,"high":439,"low":439,"close":439,"change":360,"percent_change":361,"volume":470,"transactions":273,"vwap":439},"2026-07-21",550302.964285,{"date":472,"open":451,"high":451,"low":451,"close":451,"change":277,"percent_change":81,"volume":473,"transactions":9,"vwap":451},"2026-07-17",500,{"date":475,"open":476,"high":451,"low":476,"close":476,"change":205,"percent_change":205,"volume":477,"transactions":9,"vwap":476},"2026-07-16",10.38,2782400,{"date":479,"open":476,"high":476,"low":476,"close":476,"change":205,"percent_change":205,"volume":480,"transactions":9,"vwap":476},"2026-07-15",10300,{"date":482,"open":476,"high":476,"low":476,"close":476,"change":205,"percent_change":205,"volume":483,"transactions":9,"vwap":476},"2026-07-14",25500,{"date":485,"open":476,"high":452,"low":476,"close":476,"change":205,"percent_change":205,"volume":486,"transactions":9,"vwap":476},"2026-07-13",16800,{"date":488,"open":452,"high":452,"low":476,"close":476,"change":463,"percent_change":464,"volume":489,"transactions":9,"vwap":476},"2026-07-10",6200,{"date":491,"open":452,"high":452,"low":452,"close":452,"change":195,"percent_change":303,"volume":492,"transactions":9,"vwap":452},"2026-07-09",5100,{"date":494,"open":452,"high":452,"low":476,"close":476,"change":205,"percent_change":205,"volume":495,"transactions":9,"vwap":476},"2026-07-08",36100,{"date":497,"open":476,"high":476,"low":476,"close":476,"change":205,"percent_change":205,"volume":498,"transactions":9,"vwap":476},"2026-07-07",400,{"date":500,"open":501,"high":476,"low":501,"close":476,"change":236,"percent_change":237,"volume":502,"transactions":9,"vwap":476},"2026-07-06",10.37,35600,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":9,"vwap":506},"2026-07-02",10.375,10.36,-0.02,-0.19,1200,{"date":511,"open":476,"high":476,"low":476,"close":476,"change":512,"percent_change":463,"volume":513,"transactions":9,"vwap":476},"2026-07-01",-0.001,161000,{"date":515,"open":476,"high":516,"low":501,"close":516,"change":517,"percent_change":195,"volume":518,"transactions":9,"vwap":516},"2026-06-30",10.381,0.001,58800,{"date":520,"open":476,"high":476,"low":476,"close":476,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":476},"2026-06-29",{"date":522,"open":476,"high":476,"low":476,"close":476,"change":517,"percent_change":195,"volume":523,"transactions":9,"vwap":476},"2026-06-26",200,{"date":525,"open":526,"high":526,"low":526,"close":526,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":526},"2026-06-25",10.379,{"date":528,"open":476,"high":476,"low":501,"close":526,"change":529,"percent_change":196,"volume":530,"transactions":9,"vwap":526},"2026-06-24",0.009,400900,{"date":532,"open":476,"high":476,"low":501,"close":501,"change":205,"percent_change":205,"volume":533,"transactions":9,"vwap":501},"2026-06-23",306500,{"date":535,"open":506,"high":501,"low":506,"close":501,"change":205,"percent_change":205,"volume":536,"transactions":9,"vwap":501},"2026-06-22",25400,{"date":538,"open":501,"high":501,"low":501,"close":501,"change":205,"percent_change":205,"volume":539,"transactions":9,"vwap":501},"2026-06-18",24700,{"date":541,"open":501,"high":476,"low":501,"close":501,"change":360,"percent_change":361,"volume":542,"transactions":9,"vwap":501},"2026-06-17",10400,{"date":544,"open":501,"high":501,"low":545,"close":545,"change":265,"percent_change":266,"volume":546,"transactions":9,"vwap":545},"2026-06-16",10.365,52500,{"date":548,"open":501,"high":501,"low":501,"close":501,"change":195,"percent_change":303,"volume":409,"transactions":9,"vwap":501},"2026-06-15",{"date":550,"open":551,"high":545,"low":506,"close":506,"change":463,"percent_change":464,"volume":552,"transactions":9,"vwap":506},"2026-06-12",10.364,2600,{"date":554,"open":501,"high":501,"low":501,"close":501,"change":195,"percent_change":303,"volume":409,"transactions":9,"vwap":501},"2026-06-11",{"date":556,"open":501,"high":501,"low":506,"close":506,"change":205,"percent_change":205,"volume":557,"transactions":9,"vwap":506},"2026-06-10",174300,{"date":559,"open":545,"high":545,"low":506,"close":506,"change":205,"percent_change":205,"volume":560,"transactions":9,"vwap":506},"2026-06-09",5200,{"date":562,"open":563,"high":501,"low":563,"close":506,"change":195,"percent_change":303,"volume":564,"transactions":9,"vwap":506},"2026-06-08",10.355,44200,{"date":566,"open":506,"high":545,"low":567,"close":567,"change":205,"percent_change":205,"volume":568,"transactions":9,"vwap":567},"2026-06-05",10.35,18000,{"date":570,"open":506,"high":506,"low":567,"close":567,"change":205,"percent_change":205,"volume":542,"transactions":9,"vwap":567},"2026-06-04",{"date":572,"open":506,"high":506,"low":567,"close":567,"change":265,"percent_change":266,"volume":573,"transactions":9,"vwap":567},"2026-06-03",25600,{"date":575,"open":567,"high":506,"low":576,"close":563,"change":360,"percent_change":361,"volume":577,"transactions":9,"vwap":563},"2026-06-02",10.345,24300,{"date":579,"open":576,"high":567,"low":576,"close":567,"change":580,"percent_change":151,"volume":581,"transactions":9,"vwap":567},"2026-06-01",0.004,1700,{"date":583,"open":567,"high":567,"low":576,"close":584,"change":205,"percent_change":205,"volume":585,"transactions":9,"vwap":584},"2026-05-29",10.346,2400,{"date":587,"open":567,"high":567,"low":588,"close":584,"change":589,"percent_change":590,"volume":552,"transactions":9,"vwap":584},"2026-05-28",10.34,0.006,0.06,{"date":592,"open":567,"high":567,"low":588,"close":588,"change":463,"percent_change":464,"volume":593,"transactions":9,"vwap":588},"2026-05-27",21400,{"date":595,"open":567,"high":567,"low":567,"close":567,"change":195,"percent_change":303,"volume":596,"transactions":9,"vwap":567},"2026-05-26",700,{"date":598,"open":584,"high":584,"low":588,"close":588,"change":205,"percent_change":205,"volume":599,"transactions":9,"vwap":588},"2026-05-22",300,{"date":601,"open":567,"high":567,"low":588,"close":588,"change":205,"percent_change":205,"volume":602,"transactions":9,"vwap":588},"2026-05-21",11700,{"date":604,"open":567,"high":567,"low":605,"close":588,"change":187,"percent_change":188,"volume":606,"transactions":9,"vwap":588},"2026-05-20",10.335,88900,{"date":608,"open":567,"high":567,"low":609,"close":609,"change":610,"percent_change":21,"volume":596,"transactions":9,"vwap":609},"2026-05-19",10.347,0.007,{"date":612,"open":588,"high":588,"low":588,"close":588,"change":613,"percent_change":614,"volume":599,"transactions":9,"vwap":588},"2026-05-18",0.003,0.03,{"date":616,"open":617,"high":618,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-05-15",10.33,10.337,-0.003,-0.03,5400,{"date":623,"open":588,"high":588,"low":588,"close":588,"change":360,"percent_change":361,"volume":624,"transactions":9,"vwap":588},"2026-05-14",41800,{"date":626,"open":617,"high":605,"low":617,"close":605,"change":277,"percent_change":627,"volume":628,"transactions":9,"vwap":605},"2026-05-13",0.15,16200,{"date":630,"open":631,"high":631,"low":631,"close":631,"change":284,"percent_change":632,"volume":633,"transactions":9,"vwap":631},"2026-05-12",10.32,-0.39,19900,{"date":635,"open":636,"high":506,"low":636,"close":506,"change":637,"percent_change":80,"volume":638,"transactions":9,"vwap":506},"2026-05-11",10.325,0.035,29800,{"date":640,"open":631,"high":636,"low":631,"close":636,"change":360,"percent_change":361,"volume":641,"transactions":9,"vwap":636},"2026-05-08",22100,{"date":643,"open":631,"high":617,"low":631,"close":631,"change":205,"percent_change":205,"volume":644,"transactions":9,"vwap":631},"2026-05-07",17900,{"date":646,"open":636,"high":617,"low":631,"close":631,"change":205,"percent_change":205,"volume":647,"transactions":9,"vwap":631},"2026-05-06",23700,{"date":649,"open":631,"high":631,"low":631,"close":631,"change":195,"percent_change":303,"volume":650,"transactions":9,"vwap":631},"2026-05-05",37300,{"date":652,"open":617,"high":617,"low":653,"close":653,"change":507,"percent_change":508,"volume":654,"transactions":9,"vwap":653},"2026-05-04",10.31,40500,{"date":656,"open":617,"high":617,"low":617,"close":617,"change":195,"percent_change":303,"volume":599,"transactions":9,"vwap":617},"2026-05-01",{"date":658,"open":631,"high":636,"low":631,"close":631,"change":205,"percent_change":205,"volume":659,"transactions":9,"vwap":631},"2026-04-30",28100,{"date":661,"open":631,"high":636,"low":653,"close":631,"change":205,"percent_change":205,"volume":662,"transactions":9,"vwap":631},"2026-04-29",971100,{"date":664,"open":617,"high":617,"low":631,"close":631,"change":205,"percent_change":205,"volume":665,"transactions":9,"vwap":631},"2026-04-28",350600,{"date":667,"open":617,"high":617,"low":631,"close":631,"change":205,"percent_change":205,"volume":668,"transactions":9,"vwap":631},"2026-04-27",130300,{"date":670,"open":631,"high":631,"low":631,"close":631,"change":205,"percent_change":205,"volume":671,"transactions":9,"vwap":631},"2026-04-24",5500,{"date":673,"open":631,"high":636,"low":631,"close":631,"change":195,"percent_change":303,"volume":674,"transactions":9,"vwap":631},"2026-04-23",270500,{"date":676,"open":631,"high":631,"low":653,"close":653,"change":205,"percent_change":205,"volume":677,"transactions":9,"vwap":653},"2026-04-22",5600,{"date":679,"open":631,"high":631,"low":653,"close":653,"change":205,"percent_change":205,"volume":680,"transactions":9,"vwap":653},"2026-04-21",26600,{"date":682,"open":653,"high":653,"low":653,"close":653,"change":277,"percent_change":627,"volume":683,"transactions":9,"vwap":653},"2026-04-20",45700,{"date":685,"open":653,"high":653,"low":686,"close":687,"change":360,"percent_change":361,"volume":688,"transactions":9,"vwap":687},"2026-04-17",10.29,10.295,14900,{"date":690,"open":686,"high":691,"low":686,"close":686,"change":205,"percent_change":205,"volume":692,"transactions":9,"vwap":686},"2026-04-16",10.3,8100,{"date":694,"open":653,"high":653,"low":686,"close":686,"change":205,"percent_change":205,"volume":695,"transactions":9,"vwap":686},"2026-04-15",1100,{"date":697,"open":691,"high":691,"low":686,"close":686,"change":195,"percent_change":303,"volume":698,"transactions":9,"vwap":686},"2026-04-14",17300,{"date":700,"open":686,"high":686,"low":701,"close":701,"change":507,"percent_change":508,"volume":409,"transactions":9,"vwap":701},"2026-04-13",10.28,{"date":703,"open":691,"high":691,"low":691,"close":691,"change":195,"percent_change":303,"volume":695,"transactions":9,"vwap":691},"2026-04-10",{"date":705,"open":686,"high":686,"low":686,"close":686,"change":205,"percent_change":205,"volume":695,"transactions":9,"vwap":686},"2026-04-09",{"date":707,"open":686,"high":686,"low":686,"close":686,"change":205,"percent_change":205,"volume":708,"transactions":9,"vwap":686},"2026-04-08",17000,{"date":710,"open":701,"high":686,"low":701,"close":686,"change":195,"percent_change":303,"volume":711,"transactions":9,"vwap":686},"2026-04-07",13900,{"date":713,"open":714,"high":701,"low":714,"close":701,"change":195,"percent_change":303,"volume":715,"transactions":9,"vwap":701},"2026-04-06",10.27,51900,{"date":717,"open":714,"high":714,"low":718,"close":714,"change":195,"percent_change":303,"volume":719,"transactions":9,"vwap":714},"2026-04-02",10.26,6500,{"date":721,"open":718,"high":718,"low":718,"close":718,"change":205,"percent_change":205,"volume":722,"transactions":9,"vwap":718},"2026-04-01",7500,{"date":724,"open":725,"high":726,"low":725,"close":718,"change":195,"percent_change":303,"volume":727,"transactions":9,"vwap":718},"2026-03-31",10.255,10.265,76500,{"date":729,"open":718,"high":726,"low":730,"close":730,"change":205,"percent_change":205,"volume":731,"transactions":9,"vwap":730},"2026-03-30",10.25,118200,{"date":733,"open":718,"high":718,"low":730,"close":730,"change":205,"percent_change":205,"volume":734,"transactions":9,"vwap":730},"2026-03-27",252000,{"date":736,"open":730,"high":718,"low":730,"close":730,"change":205,"percent_change":205,"volume":737,"transactions":9,"vwap":730},"2026-03-26",375600,{"date":739,"open":726,"high":726,"low":730,"close":730,"change":463,"percent_change":464,"volume":740,"transactions":9,"vwap":730},"2026-03-25",70100,{"date":742,"open":725,"high":718,"low":730,"close":718,"change":195,"percent_change":303,"volume":743,"transactions":9,"vwap":718},"2026-03-24",132400,{"date":745,"open":725,"high":725,"low":730,"close":730,"change":205,"percent_change":205,"volume":746,"transactions":9,"vwap":730},"2026-03-23",76300,{"date":748,"open":718,"high":718,"low":730,"close":730,"change":205,"percent_change":205,"volume":749,"transactions":9,"vwap":730},"2026-03-20",36500,{"date":751,"open":718,"high":718,"low":730,"close":730,"change":205,"percent_change":205,"volume":752,"transactions":9,"vwap":730},"2026-03-19",15500,{"date":754,"open":730,"high":718,"low":755,"close":730,"change":195,"percent_change":303,"volume":756,"transactions":9,"vwap":730},"2026-03-18",10.24,27600,{"date":758,"open":759,"high":718,"low":755,"close":755,"change":463,"percent_change":464,"volume":760,"transactions":9,"vwap":755},"2026-03-17",10.257,585600,{"date":762,"open":653,"high":653,"low":755,"close":730,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":730},"2026-03-16",-0.06,-0.58,2234900,{"date":767,"open":653,"high":653,"low":653,"close":653,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":653},"2026-03-13",{"date":769,"open":691,"high":653,"low":686,"close":653,"change":205,"percent_change":205,"volume":770,"transactions":9,"vwap":653},"2026-03-12",107900,{"date":772,"open":653,"high":653,"low":653,"close":653,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":653},"2026-03-11",{"date":774,"open":653,"high":653,"low":653,"close":653,"change":463,"percent_change":464,"volume":585,"transactions":9,"vwap":653},"2026-03-10",{"date":776,"open":631,"high":631,"low":631,"close":631,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":631},"2026-03-09",{"date":778,"open":779,"high":631,"low":779,"close":631,"change":205,"percent_change":205,"volume":780,"transactions":9,"vwap":631},"2026-03-06",10.305,7700,{"date":782,"open":631,"high":631,"low":631,"close":631,"change":195,"percent_change":303,"volume":783,"transactions":9,"vwap":631},"2026-03-05",8500,{"date":785,"open":653,"high":653,"low":653,"close":653,"change":236,"percent_change":237,"volume":786,"transactions":9,"vwap":653},"2026-03-04",7600,{"date":788,"open":691,"high":653,"low":686,"close":686,"change":283,"percent_change":284,"volume":789,"transactions":9,"vwap":686},"2026-03-03",75400,{"date":791,"open":653,"high":653,"low":686,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-03-02",10.294,-0.016,-0.16,112700,{"date":797,"open":653,"high":653,"low":653,"close":653,"change":236,"percent_change":237,"volume":798,"transactions":9,"vwap":653},"2026-02-27",3600,{"date":800,"open":801,"high":801,"low":686,"close":686,"change":463,"percent_change":464,"volume":509,"transactions":9,"vwap":686},"2026-02-26",10.297,{"date":803,"open":804,"high":779,"low":804,"close":691,"change":236,"percent_change":237,"volume":560,"transactions":9,"vwap":691},"2026-02-25",10.298,{"date":806,"open":701,"high":701,"low":701,"close":701,"change":620,"percent_change":367,"volume":599,"transactions":9,"vwap":701},"2026-02-24",{"date":808,"open":653,"high":653,"low":653,"close":653,"change":195,"percent_change":303,"volume":695,"transactions":9,"vwap":653},"2026-02-23",{"date":810,"open":653,"high":653,"low":714,"close":691,"change":277,"percent_change":627,"volume":811,"transactions":9,"vwap":691},"2026-02-20",359800,{"date":813,"open":814,"high":779,"low":730,"close":814,"change":378,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-02-19",10.285,-0.34,124200,{"date":818,"open":567,"high":567,"low":691,"close":631,"change":205,"percent_change":205,"volume":819,"transactions":9,"vwap":631},"2026-02-18",6100,{"date":821,"open":691,"high":631,"low":686,"close":631,"change":205,"percent_change":205,"volume":822,"transactions":9,"vwap":631},"2026-02-17",58400,{"date":824,"open":567,"high":567,"low":691,"close":631,"change":463,"percent_change":464,"volume":683,"transactions":9,"vwap":631},"2026-02-13",{"date":826,"open":631,"high":588,"low":691,"close":617,"change":463,"percent_change":464,"volume":827,"transactions":9,"vwap":617},"2026-02-12",9900,{"date":829,"open":567,"high":567,"low":691,"close":588,"change":205,"percent_change":205,"volume":830,"transactions":9,"vwap":588},"2026-02-11",1900,{"date":832,"open":588,"high":588,"low":588,"close":588,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":588},"2026-02-10",{"date":834,"open":631,"high":588,"low":653,"close":588,"change":463,"percent_change":464,"volume":835,"transactions":9,"vwap":588},"2026-02-09",78400,{"date":837,"open":631,"high":567,"low":686,"close":567,"change":590,"percent_change":37,"volume":838,"transactions":9,"vwap":567},"2026-02-06",31700,{"date":840,"open":653,"high":653,"low":686,"close":686,"change":841,"percent_change":330,"volume":842,"transactions":9,"vwap":686},"2026-02-05",-0.025,31800,{"date":844,"open":617,"high":588,"low":653,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-02-04",10.315,-0.065,-0.63,38600,{"date":850,"open":476,"high":476,"low":476,"close":476,"change":590,"percent_change":37,"volume":599,"transactions":9,"vwap":476},"2026-02-03",{"date":852,"open":476,"high":476,"low":631,"close":631,"change":763,"percent_change":764,"volume":853,"transactions":9,"vwap":631},"2026-02-02",91300,{"date":855,"open":476,"high":476,"low":476,"close":476,"change":336,"percent_change":337,"volume":473,"transactions":9,"vwap":476},"2026-01-30",{"date":857,"open":617,"high":451,"low":617,"close":451,"change":277,"percent_change":81,"volume":858,"transactions":9,"vwap":451},"2026-01-29",3000,{"date":860,"open":476,"high":476,"low":476,"close":476,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":476},"2026-01-28",{"date":862,"open":476,"high":476,"low":476,"close":476,"change":507,"percent_change":508,"volume":599,"transactions":9,"vwap":476},"2026-01-27",{"date":864,"open":476,"high":439,"low":476,"close":439,"change":361,"percent_change":45,"volume":498,"transactions":9,"vwap":439},"2026-01-26",{"date":866,"open":588,"high":567,"low":588,"close":567,"change":236,"percent_change":237,"volume":867,"transactions":9,"vwap":567},"2026-01-23",85100,{"date":869,"open":870,"high":18,"low":870,"close":617,"change":614,"percent_change":871,"volume":872,"transactions":9,"vwap":617},"2026-01-22",10.287,0.29,111300,{"date":874,"open":691,"high":617,"low":686,"close":691,"change":507,"percent_change":508,"volume":875,"transactions":9,"vwap":691},"2026-01-21",15400,{"date":877,"open":714,"high":588,"low":714,"close":631,"change":151,"percent_change":878,"volume":879,"transactions":9,"vwap":631},"2026-01-20",0.39,5800,{"date":881,"open":718,"high":588,"low":718,"close":701,"change":205,"percent_change":205,"volume":882,"transactions":9,"vwap":701},"2026-01-16",19600,{"date":884,"open":714,"high":701,"low":718,"close":701,"change":195,"percent_change":303,"volume":585,"transactions":9,"vwap":701},"2026-01-15",{"date":886,"open":714,"high":691,"low":714,"close":714,"change":205,"percent_change":205,"volume":585,"transactions":9,"vwap":714},"2026-01-14",{"date":888,"open":686,"high":691,"low":714,"close":714,"change":205,"percent_change":205,"volume":889,"transactions":9,"vwap":714},"2026-01-13",8300,{"date":891,"open":714,"high":714,"low":714,"close":714,"change":463,"percent_change":464,"volume":523,"transactions":9,"vwap":714},"2026-01-12",{"date":893,"open":730,"high":686,"low":730,"close":701,"change":205,"percent_change":205,"volume":894,"transactions":9,"vwap":701},"2026-01-09",5000,{"date":896,"open":701,"high":701,"low":701,"close":701,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":701},"2026-01-08",{"date":898,"open":701,"high":701,"low":701,"close":701,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":701},"2026-01-07",{"date":900,"open":701,"high":701,"low":701,"close":701,"change":205,"percent_change":205,"volume":27,"transactions":9,"vwap":701},"2026-01-06",{"date":902,"open":701,"high":701,"low":701,"close":701,"change":205,"percent_change":205,"volume":523,"transactions":9,"vwap":701},"2026-01-05",{"date":904,"open":701,"high":701,"low":701,"close":701,"change":236,"percent_change":237,"volume":695,"transactions":9,"vwap":701},"2026-01-02",{"date":906,"open":718,"high":701,"low":718,"close":718,"change":336,"percent_change":907,"volume":780,"transactions":9,"vwap":718},"2025-12-31",-0.15,{"date":909,"open":714,"high":701,"low":718,"close":910,"change":360,"percent_change":361,"volume":911,"transactions":9,"vwap":910},"2025-12-30",10.275,28700,{"date":913,"open":718,"high":714,"low":718,"close":714,"change":613,"percent_change":614,"volume":914,"transactions":9,"vwap":714},"2025-12-29",26400,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":523,"transactions":9,"vwap":917},"2025-12-26",10.267,0.027,0.26,{"date":921,"open":755,"high":755,"low":755,"close":755,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":755},"2025-12-24",{"date":923,"open":755,"high":755,"low":755,"close":755,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":755},"2025-12-23",{"date":925,"open":730,"high":701,"low":755,"close":755,"change":507,"percent_change":508,"volume":926,"transactions":9,"vwap":755},"2025-12-22",22000,{"date":928,"open":726,"high":726,"low":718,"close":718,"change":205,"percent_change":205,"volume":498,"transactions":9,"vwap":718},"2025-12-19",{"date":930,"open":730,"high":718,"low":730,"close":718,"change":507,"percent_change":508,"volume":931,"transactions":9,"vwap":718},"2025-12-18",27000,{"date":933,"open":701,"high":701,"low":701,"close":701,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":701},"2025-12-17",{"date":935,"open":718,"high":701,"low":755,"close":701,"change":205,"percent_change":205,"volume":936,"transactions":9,"vwap":701},"2025-12-16",4800,{"date":938,"open":701,"high":701,"low":701,"close":701,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":701},"2025-12-15",{"date":940,"open":701,"high":701,"low":701,"close":701,"change":614,"percent_change":871,"volume":523,"transactions":9,"vwap":701},"2025-12-12",{"date":942,"open":701,"high":686,"low":730,"close":730,"change":205,"percent_change":205,"volume":943,"transactions":9,"vwap":730},"2025-12-11",42700,{"date":945,"open":755,"high":730,"low":946,"close":730,"change":205,"percent_change":205,"volume":947,"transactions":9,"vwap":730},"2025-12-10",10.23,9100,{"date":949,"open":730,"high":701,"low":730,"close":730,"change":463,"percent_change":464,"volume":950,"transactions":9,"vwap":730},"2025-12-09",4900,{"date":952,"open":714,"high":953,"low":730,"close":718,"change":205,"percent_change":205,"volume":819,"transactions":9,"vwap":718},"2025-12-08",10.272,{"date":955,"open":946,"high":714,"low":946,"close":718,"change":195,"percent_change":303,"volume":956,"transactions":9,"vwap":718},"2025-12-05",10500,{"date":958,"open":730,"high":730,"low":730,"close":730,"change":205,"percent_change":205,"volume":509,"transactions":9,"vwap":730},"2025-12-04",{"date":960,"open":686,"high":686,"low":946,"close":730,"change":205,"percent_change":205,"volume":961,"transactions":9,"vwap":730},"2025-12-03",8000,{"date":963,"open":714,"high":714,"low":730,"close":730,"change":195,"percent_change":303,"volume":964,"transactions":9,"vwap":730},"2025-12-02",50300,{"date":966,"open":701,"high":701,"low":967,"close":755,"change":463,"percent_change":464,"volume":968,"transactions":9,"vwap":755},"2025-12-01",10.225,88800,{"date":970,"open":730,"high":701,"low":730,"close":730,"change":620,"percent_change":367,"volume":498,"transactions":9,"vwap":730},"2025-11-28",{"date":972,"open":973,"high":701,"low":973,"close":701,"change":277,"percent_change":627,"volume":974,"transactions":9,"vwap":701},"2025-11-26",10.22,800,{"date":976,"open":701,"high":701,"low":946,"close":726,"change":277,"percent_change":627,"volume":409,"transactions":9,"vwap":726},"2025-11-25",{"date":978,"open":701,"high":701,"low":973,"close":730,"change":195,"percent_change":303,"volume":581,"transactions":9,"vwap":730},"2025-11-24",{"date":980,"open":755,"high":718,"low":946,"close":755,"change":195,"percent_change":303,"volume":981,"transactions":9,"vwap":755},"2025-11-21",3900,{"date":983,"open":718,"high":718,"low":946,"close":946,"change":463,"percent_change":464,"volume":984,"transactions":9,"vwap":946},"2025-11-20",87700,{"date":986,"open":946,"high":755,"low":946,"close":755,"change":463,"percent_change":464,"volume":987,"transactions":9,"vwap":755},"2025-11-19",73000,{"date":989,"open":730,"high":730,"low":730,"close":730,"change":265,"percent_change":266,"volume":990,"transactions":9,"vwap":730},"2025-11-18",6400,{"date":992,"open":725,"high":725,"low":725,"close":725,"change":265,"percent_change":266,"volume":523,"transactions":9,"vwap":725},"2025-11-17",{"date":994,"open":755,"high":718,"low":755,"close":718,"change":236,"percent_change":995,"volume":830,"transactions":9,"vwap":718},"2025-11-14",0.2,{"date":997,"open":998,"high":998,"low":946,"close":755,"change":284,"percent_change":632,"volume":999,"transactions":9,"vwap":755},"2025-11-13",10.245,26900,{"date":1001,"open":714,"high":686,"low":718,"close":701,"change":463,"percent_change":464,"volume":1002,"transactions":9,"vwap":701},"2025-11-12",23400,{"date":1004,"open":714,"high":686,"low":725,"close":686,"change":236,"percent_change":237,"volume":1005,"transactions":9,"vwap":686},"2025-11-11",41400,{"date":1007,"open":1008,"high":714,"low":1008,"close":714,"change":195,"percent_change":303,"volume":498,"transactions":9,"vwap":714},"2025-11-10",10.21,{"date":1010,"open":1011,"high":1012,"low":1008,"close":718,"change":507,"percent_change":508,"volume":1013,"transactions":9,"vwap":718},"2025-11-07",10.251,10.266,138600,{"date":1015,"open":701,"high":701,"low":701,"close":701,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":701},"2025-11-06",{"date":1017,"open":701,"high":701,"low":701,"close":701,"change":236,"percent_change":237,"volume":27,"transactions":9,"vwap":701},"2025-11-05",{"date":1019,"open":714,"high":714,"low":718,"close":718,"change":463,"percent_change":464,"volume":1020,"transactions":9,"vwap":718},"2025-11-04",9500,{"date":1022,"open":686,"high":686,"low":714,"close":714,"change":507,"percent_change":508,"volume":1023,"transactions":9,"vwap":714},"2025-11-03",3300,{"date":1025,"open":686,"high":686,"low":686,"close":686,"change":614,"percent_change":871,"volume":523,"transactions":9,"vwap":686},"2025-10-31",{"date":1027,"open":686,"high":686,"low":718,"close":718,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":718},"2025-10-30",-0.026,-0.25,9400,{"date":1032,"open":701,"high":686,"low":1033,"close":1034,"change":1035,"percent_change":337,"volume":1036,"transactions":9,"vwap":1034},"2025-10-29",10.264,10.286,-0.014,53400,{"date":1038,"open":701,"high":691,"low":701,"close":691,"change":236,"percent_change":237,"volume":1039,"transactions":9,"vwap":691},"2025-10-28",31100,{"date":1041,"open":691,"high":691,"low":718,"close":701,"change":463,"percent_change":464,"volume":1042,"transactions":9,"vwap":701},"2025-10-27",23800,{"date":1044,"open":714,"high":686,"low":714,"close":686,"change":205,"percent_change":205,"volume":974,"transactions":9,"vwap":686},"2025-10-24",{"date":1046,"open":686,"high":686,"low":686,"close":686,"change":236,"percent_change":237,"volume":1047,"transactions":9,"vwap":686},"2025-10-23",900,{"date":1049,"open":701,"high":701,"low":718,"close":714,"change":507,"percent_change":508,"volume":1050,"transactions":9,"vwap":714},"2025-10-22",9200,{"date":1052,"open":701,"high":686,"low":701,"close":686,"change":614,"percent_change":871,"volume":1053,"transactions":9,"vwap":686},"2025-10-21",49600,{"date":1055,"open":701,"high":701,"low":730,"close":718,"change":378,"percent_change":815,"volume":1056,"transactions":9,"vwap":718},"2025-10-20",57400,{"date":1058,"open":691,"high":653,"low":701,"close":687,"change":360,"percent_change":361,"volume":1059,"transactions":9,"vwap":687},"2025-10-17",2200,{"date":1061,"open":691,"high":653,"low":686,"close":686,"change":205,"percent_change":205,"volume":1062,"transactions":9,"vwap":686},"2025-10-16",27400,{"date":1064,"open":686,"high":686,"low":814,"close":686,"change":205,"percent_change":205,"volume":1065,"transactions":9,"vwap":686},"2025-10-15",50800,{"date":1067,"open":1068,"high":691,"low":714,"close":686,"change":195,"percent_change":303,"volume":1059,"transactions":9,"vwap":686},"2025-10-14",10.279,{"date":1070,"open":714,"high":701,"low":718,"close":701,"change":1071,"percent_change":237,"volume":1072,"transactions":9,"vwap":701},"2025-10-13",0.019,24100,{"date":1074,"open":718,"high":701,"low":718,"close":1075,"change":1076,"percent_change":251,"volume":1077,"transactions":9,"vwap":1075},"2025-10-10",10.261,-0.009,52000,{"date":1079,"open":755,"high":701,"low":755,"close":714,"change":151,"percent_change":878,"volume":1080,"transactions":9,"vwap":714},"2025-10-09",247500,{"date":1082,"open":755,"high":730,"low":1083,"close":946,"change":195,"percent_change":303,"volume":1084,"transactions":9,"vwap":946},"2025-10-08",10.2,216300,{"date":1086,"open":1083,"high":973,"low":25,"close":973,"change":236,"percent_change":995,"volume":1087,"transactions":9,"vwap":973},"2025-10-07",971500,{"date":1089,"open":1083,"high":1008,"low":1090,"close":1083,"change":195,"percent_change":303,"volume":1091,"transactions":9,"vwap":1083},"2025-10-06",10.196,18600,{"date":1093,"open":1094,"high":1083,"low":1095,"close":1094,"change":205,"percent_change":205,"volume":1096,"transactions":9,"vwap":1094},"2025-10-03",10.19,10.18,739700,{"date":1098,"open":1099,"high":1083,"low":1099,"close":1094,"change":614,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1094},"2025-10-02",10.15,0.3,18700,{"date":1103,"open":1099,"high":1095,"low":1099,"close":1104,"change":463,"percent_change":464,"volume":1105,"transactions":9,"vwap":1104},"2025-10-01",10.16,8700,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":614,"percent_change":1100,"volume":409,"transactions":9,"vwap":1108},"2025-09-30",10.17,{"date":1110,"open":1111,"high":1111,"low":1111,"close":1111,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":1111},"2025-09-29",10.14,{"date":1113,"open":1111,"high":1111,"low":1111,"close":1111,"change":195,"percent_change":303,"volume":599,"transactions":9,"vwap":1111},"2025-09-26",{"date":1115,"open":1116,"high":1099,"low":1116,"close":1116,"change":463,"percent_change":464,"volume":489,"transactions":9,"vwap":1116},"2025-09-25",10.13,{"date":1118,"open":1116,"high":1111,"low":1119,"close":1111,"change":236,"percent_change":995,"volume":1120,"transactions":9,"vwap":1111},"2025-09-24",10.12,183900,{"date":1122,"open":1123,"high":1119,"low":1123,"close":1119,"change":195,"percent_change":303,"volume":498,"transactions":9,"vwap":1119},"2025-09-23",10.11,{"date":1125,"open":1126,"high":1126,"low":1123,"close":1123,"change":195,"percent_change":303,"volume":1127,"transactions":9,"vwap":1123},"2025-09-22",10.128,15200,{"date":1129,"open":1116,"high":1116,"low":1130,"close":1130,"change":463,"percent_change":464,"volume":1131,"transactions":9,"vwap":1130},"2025-09-19",10.1,47100,{"date":1133,"open":1123,"high":1116,"low":1130,"close":1123,"change":463,"percent_change":464,"volume":1134,"transactions":9,"vwap":1123},"2025-09-18",25700,{"date":1136,"open":1119,"high":1119,"low":1130,"close":1119,"change":205,"percent_change":205,"volume":473,"transactions":9,"vwap":1119},"2025-09-17",{"date":1138,"open":1130,"high":1119,"low":1130,"close":1119,"change":205,"percent_change":205,"volume":1139,"transactions":9,"vwap":1119},"2025-09-16",1800,{"date":1141,"open":1126,"high":1126,"low":1123,"close":1119,"change":360,"percent_change":361,"volume":1142,"transactions":9,"vwap":1119},"2025-09-15",1400,{"date":1144,"open":1116,"high":1116,"low":1145,"close":1146,"change":205,"percent_change":205,"volume":489,"transactions":9,"vwap":1146},"2025-09-12",10.08,10.115,{"date":1148,"open":1149,"high":1146,"low":1150,"close":1146,"change":1151,"percent_change":1152,"volume":641,"transactions":9,"vwap":1146},"2025-09-11",10.112,10.09,0.025,0.25,{"date":1154,"open":1116,"high":1116,"low":1145,"close":1150,"change":205,"percent_change":205,"volume":489,"transactions":9,"vwap":1150},"2025-09-10",{"date":1156,"open":1150,"high":1157,"low":1150,"close":1150,"change":265,"percent_change":266,"volume":1158,"transactions":9,"vwap":1150},"2025-09-09",10.108,100800,{"date":1160,"open":1130,"high":1130,"low":177,"close":1161,"change":336,"percent_change":907,"volume":1162,"transactions":9,"vwap":1161},"2025-09-08",10.095,349000,{"date":1164,"open":1123,"high":1119,"low":1123,"close":1123,"change":205,"percent_change":205,"volume":1165,"transactions":9,"vwap":1123},"2025-09-05",28500,{"date":1167,"open":1123,"high":1123,"low":1123,"close":1123,"change":507,"percent_change":291,"volume":961,"transactions":9,"vwap":1123},"2025-09-04",{"date":1169,"open":1170,"high":1116,"low":1130,"close":1116,"change":614,"percent_change":1100,"volume":498,"transactions":9,"vwap":1116},"2025-09-03",10.116,{"date":1172,"open":1116,"high":1116,"low":1145,"close":1130,"change":336,"percent_change":907,"volume":1173,"transactions":9,"vwap":1130},"2025-09-02",1500,{"date":1175,"open":1123,"high":1116,"low":1161,"close":1146,"change":277,"percent_change":627,"volume":1176,"transactions":9,"vwap":1146},"2025-08-29",30100,{"date":1178,"open":1130,"high":1123,"low":1145,"close":1130,"change":463,"percent_change":464,"volume":1179,"transactions":9,"vwap":1130},"2025-08-28",23100,{"date":1181,"open":1182,"high":1119,"low":1130,"close":1123,"change":205,"percent_change":205,"volume":1183,"transactions":9,"vwap":1123},"2025-08-27",10.114,477600,{"date":1185,"open":1119,"high":1119,"low":1130,"close":1123,"change":507,"percent_change":291,"volume":1186,"transactions":9,"vwap":1123},"2025-08-26",3800,{"date":1188,"open":1123,"high":1116,"low":1130,"close":1116,"change":205,"percent_change":205,"volume":1189,"transactions":9,"vwap":1116},"2025-08-25",23500,{"date":1191,"open":1123,"high":1116,"low":1130,"close":1116,"change":195,"percent_change":303,"volume":1192,"transactions":9,"vwap":1116},"2025-08-22",61800,{"date":1194,"open":1130,"high":1119,"low":1130,"close":1119,"change":195,"percent_change":303,"volume":1195,"transactions":9,"vwap":1119},"2025-08-21",24600,{"date":1197,"open":1130,"high":1123,"low":1130,"close":1123,"change":284,"percent_change":632,"volume":1198,"transactions":9,"vwap":1123},"2025-08-20",36700,{"date":1200,"open":1130,"high":1099,"low":1130,"close":1099,"change":361,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1099},"2025-08-19",0.5,324600,{"date":1204,"open":1130,"high":1130,"low":1150,"close":1130,"change":205,"percent_change":205,"volume":1205,"transactions":9,"vwap":1130},"2025-08-18",29400,{"date":1207,"open":1123,"high":1208,"low":1209,"close":1130,"change":265,"percent_change":266,"volume":740,"transactions":9,"vwap":1130},"2025-08-15",10.119,10.081,{"date":1211,"open":1119,"high":1119,"low":1209,"close":1212,"change":205,"percent_change":205,"volume":1213,"transactions":9,"vwap":1212},"2025-08-14",10.105,101900,{"date":1215,"open":1216,"high":1116,"low":1216,"close":1212,"change":336,"percent_change":907,"volume":638,"transactions":9,"vwap":1212},"2025-08-13",10.076,{"date":1218,"open":1119,"high":1111,"low":177,"close":1119,"change":195,"percent_change":303,"volume":1219,"transactions":9,"vwap":1119},"2025-08-12",130900,{"date":1221,"open":1123,"high":1104,"low":1130,"close":1123,"change":463,"percent_change":464,"volume":1222,"transactions":9,"vwap":1123},"2025-08-11",194200,{"date":1224,"open":1111,"high":1104,"low":1130,"close":1119,"change":620,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1119},"2025-08-08",-0.3,97600,{"date":1228,"open":1104,"high":1095,"low":1111,"close":1099,"change":205,"percent_change":205,"volume":1229,"transactions":9,"vwap":1099},"2025-08-07",96000,{"date":1231,"open":1104,"high":1108,"low":1116,"close":1099,"change":463,"percent_change":464,"volume":1232,"transactions":9,"vwap":1099},"2025-08-06",256500,{"date":1234,"open":1099,"high":1235,"low":1099,"close":1104,"change":205,"percent_change":205,"volume":1236,"transactions":9,"vwap":1104},"2025-08-05",10.174,23300,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1104,"change":360,"percent_change":361,"volume":1241,"transactions":9,"vwap":1104},"2025-08-04",10.197,10.155,68500,{"date":1243,"open":1240,"high":1240,"low":1240,"close":1240,"change":336,"percent_change":907,"volume":1244,"transactions":9,"vwap":1240},"2025-08-01",38300,{"date":1246,"open":1108,"high":1094,"low":1104,"close":1108,"change":205,"percent_change":205,"volume":1247,"transactions":9,"vwap":1108},"2025-07-31",59100,{"date":1249,"open":1108,"high":1108,"low":1108,"close":1108,"change":205,"percent_change":205,"volume":536,"transactions":9,"vwap":1108},"2025-07-30",{"date":1251,"open":1104,"high":1108,"low":1252,"close":1108,"change":205,"percent_change":205,"volume":1253,"transactions":9,"vwap":1108},"2025-07-29",10.153,59800,{"date":1255,"open":1099,"high":1095,"low":1099,"close":1108,"change":195,"percent_change":303,"volume":1256,"transactions":9,"vwap":1108},"2025-07-28",86900,{"date":1258,"open":1108,"high":1108,"low":1104,"close":1104,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1104},"2025-07-25",-0.012,-0.12,33300,{"date":1263,"open":1264,"high":1095,"low":1264,"close":1265,"change":610,"percent_change":21,"volume":1266,"transactions":9,"vwap":1265},"2025-07-24",10.168,10.172,41200,{"date":1268,"open":1104,"high":1108,"low":1104,"close":1269,"change":195,"percent_change":303,"volume":1266,"transactions":9,"vwap":1269},"2025-07-23",10.165,{"date":1271,"open":1099,"high":1108,"low":1111,"close":1240,"change":360,"percent_change":361,"volume":1272,"transactions":9,"vwap":1240},"2025-07-22",536100,{"date":1274,"open":1111,"high":1099,"low":1111,"close":1099,"change":277,"percent_change":627,"volume":1275,"transactions":9,"vwap":1099},"2025-07-21",28200,{"date":1277,"open":1278,"high":1279,"low":1130,"close":1280,"change":507,"percent_change":291,"volume":1281,"transactions":9,"vwap":1280},"2025-07-18",10.152,10.158,10.135,193500,{"date":1283,"open":1099,"high":1104,"low":1099,"close":1240,"change":277,"percent_change":627,"volume":1284,"transactions":9,"vwap":1240},"2025-07-17",96100,{"date":1286,"open":1099,"high":1099,"low":1111,"close":1111,"change":463,"percent_change":464,"volume":1287,"transactions":9,"vwap":1111},"2025-07-16",148500,{"date":1289,"open":1099,"high":1099,"low":1099,"close":1099,"change":284,"percent_change":632,"volume":842,"transactions":9,"vwap":1099},"2025-07-15",{"date":1291,"open":1099,"high":1094,"low":1111,"close":1094,"change":236,"percent_change":995,"volume":1292,"transactions":9,"vwap":1094},"2025-07-14",5300,{"date":1294,"open":1116,"high":1108,"low":1116,"close":1108,"change":236,"percent_change":995,"volume":1295,"transactions":9,"vwap":1108},"2025-07-11",7000,{"date":1297,"open":1116,"high":1099,"low":1116,"close":1099,"change":205,"percent_change":205,"volume":1298,"transactions":9,"vwap":1099},"2025-07-10",9600,{"date":1300,"open":1104,"high":1104,"low":1111,"close":1099,"change":507,"percent_change":291,"volume":486,"transactions":9,"vwap":1099},"2025-07-09",{"date":1302,"open":1108,"high":1094,"low":1108,"close":1108,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1108},"2025-07-08",-0.013,-0.13,39500,{"date":1307,"open":1308,"high":1308,"low":1108,"close":1309,"change":1310,"percent_change":343,"volume":1311,"transactions":9,"vwap":1309},"2025-07-07",10.202,10.183,0.013,123000,{"date":1313,"open":755,"high":755,"low":1104,"close":1108,"change":151,"percent_change":878,"volume":943,"transactions":9,"vwap":1108},"2025-07-03",{"date":1315,"open":1095,"high":1094,"low":1119,"close":1116,"change":284,"percent_change":632,"volume":1316,"transactions":9,"vwap":1116},"2025-07-02",145400,{"date":1318,"open":1104,"high":946,"low":1099,"close":1108,"change":620,"percent_change":367,"volume":1319,"transactions":9,"vwap":1108},"2025-07-01",99800,{"date":1321,"open":730,"high":730,"low":1099,"close":1083,"change":763,"percent_change":764,"volume":1322,"transactions":9,"vwap":1083},"2025-06-30",285300,{"date":1324,"open":718,"high":726,"low":998,"close":718,"change":195,"percent_change":303,"volume":1325,"transactions":9,"vwap":718},"2025-06-27",30200,{"date":1327,"open":617,"high":617,"low":946,"close":730,"change":1328,"percent_change":1329,"volume":1198,"transactions":9,"vwap":730},"2025-06-26",-0.08,-0.77,{"date":1331,"open":476,"high":1332,"low":691,"close":617,"change":266,"percent_change":1333,"volume":1334,"transactions":9,"vwap":617},"2025-06-25",10.384,-0.48,68400,{"date":1336,"open":439,"high":1337,"low":1338,"close":476,"change":205,"percent_change":205,"volume":1339,"transactions":9,"vwap":476},"2025-06-24",10.442,10.354,37000,{"date":1341,"open":439,"high":319,"low":617,"close":476,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":476},"2025-06-23",-0.022,-0.21,134900,{"date":1346,"open":194,"high":194,"low":631,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2025-06-20",10.402,-0.098,-0.93,28800,{"date":1352,"open":609,"high":176,"low":609,"close":194,"change":303,"percent_change":1353,"volume":585,"transactions":9,"vwap":194},"2025-06-18",0.96,{"date":1355,"open":439,"high":439,"low":439,"close":439,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":439},"2025-06-17",{"date":181,"open":1099,"high":439,"low":1099,"close":439,"change":1152,"percent_change":1357,"volume":523,"transactions":9,"vwap":439},2.46]