[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAII":3,"homepage-market-summary":26,"stock-historical-PAII":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PAII","2026-10-07",{"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},"Pyrophyte Acquisition Corp. II","NYSE",null,"BLANK CHECKS","Pyrophyte Acquisition Corp II is a special purpose acquisition company formed for the purpose of effecting a merger, amalgamation, share exchange, asset acquisition, share purchase, reorganization or similar business combination with one or more businesses.","Houston, TX",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":15,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.35,10.34,0.01,0.1,110,7,10.3478,9.94,42590.12908775439,100,248,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,36,43,50,56,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":13,"sparkline":35,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":13,"sparkline":42,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":13,"sparkline":49,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":34,"is_up":13,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":13,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":69,"sparkline":85,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":13,"sparkline":92,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":61,"price":137,"is_up":13},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":61,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},1,1000,{"period_high":15,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":15,"start_date":176,"end_date":5},9.92,57138,14170151.432008,4.12,"2025-09-10",[178,179,186,191,198,203,211,217,223,228,235,240,244,252,256,261,266,272,278,282,287,290,296,302,310,316,320,328,333,339,343,349,352,356,360,365,368,370,375,379,382,385,390,392,395,399,402,404,408,414,417,421,425,428,433,437,439,441,443,446,448,450,452,455,458,460,462,465,467,469,472,475,478,480,482,485,489,491,493,495,497,499,501,503,505,507,509,512,514,518,521,523,525,527,529,533,535,540,543,545,548,550,552,554,556,558,560,562,564,566,568,570,572,574,576,578,580,583,586,590,594,597,599,601,605,607,612,616,620,623,629,634,637,640,642,645,647,649,651,654,657,660,663,666,668,670,673,676,680,683,686,689,692,695,698,702,705,707,709,713,717,721,725,727,730,734,738,740,744,747,750,753,755,757,760,763,765,767,770,774,776,779,783,785,788,791,794,796,799,801,803,805,807,810,812,814,818,822,824,826,831,836,838,840,842,844,846,848,850,855,858,860,865,867,870,873,875,880,882,886,889,893,895,898,901,908,913,918,922,925,928,931,934,936,939,942,946,949,951,953,956,960,962,965,968,971,974,978],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":180,"open":15,"high":15,"low":181,"close":16,"change":182,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-06",10.31,0,98263.09691,625,10.324,{"date":187,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":18,"volume":188,"transactions":189,"vwap":190},"2026-10-05",211,8,10.3298,{"date":192,"open":15,"high":15,"low":193,"close":194,"change":182,"percent_change":182,"volume":195,"transactions":196,"vwap":197},"2026-10-02",10.32,10.33,888,48,10.3306,{"date":199,"open":181,"high":194,"low":181,"close":194,"change":182,"percent_change":182,"volume":200,"transactions":201,"vwap":202},"2026-10-01",37074.121345,22,10.3299,{"date":204,"open":205,"high":194,"low":205,"close":194,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",10.3,0.03,0.29,73111.606876,307,10.3001,{"date":212,"open":205,"high":205,"low":213,"close":205,"change":182,"percent_change":182,"volume":214,"transactions":215,"vwap":216},"2026-09-25",10.295,4640.606876,107,10.2977,{"date":218,"open":219,"high":205,"low":219,"close":205,"change":182,"percent_change":182,"volume":220,"transactions":221,"vwap":222},"2026-09-24",10.29,50843,249,10.2901,{"date":224,"open":205,"high":205,"low":219,"close":205,"change":182,"percent_change":182,"volume":225,"transactions":226,"vwap":227},"2026-09-23",30071,207,10.2953,{"date":229,"open":219,"high":205,"low":219,"close":205,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-22",0.005,0.05,106859,143,10.2909,{"date":236,"open":205,"high":205,"low":219,"close":213,"change":230,"percent_change":231,"volume":237,"transactions":238,"vwap":239},"2026-09-21",217331,422,10.2905,{"date":241,"open":213,"high":213,"low":219,"close":219,"change":182,"percent_change":182,"volume":170,"transactions":242,"vwap":243},"2026-09-18",21,10.2972,{"date":245,"open":219,"high":205,"low":246,"close":219,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-17",10.27,-0.01,-0.1,592418.000001,800,10.2923,{"date":253,"open":205,"high":205,"low":205,"close":205,"change":182,"percent_change":182,"volume":254,"transactions":255,"vwap":205},"2026-09-16",72656,58,{"date":257,"open":205,"high":205,"low":205,"close":205,"change":182,"percent_change":182,"volume":258,"transactions":259,"vwap":260},"2026-09-15",309,16,10.3047,{"date":262,"open":205,"high":263,"low":205,"close":205,"change":182,"percent_change":182,"volume":264,"transactions":265,"vwap":205},"2026-09-14",10.305,142434,230,{"date":267,"open":205,"high":205,"low":205,"close":205,"change":268,"percent_change":18,"volume":269,"transactions":270,"vwap":271},"2026-09-11",0.0099,8297,61,10.3002,{"date":273,"open":219,"high":222,"low":219,"close":222,"change":274,"percent_change":182,"volume":275,"transactions":276,"vwap":277},"2026-09-10",0.0001,2599,45,10.2902,{"date":279,"open":219,"high":219,"low":219,"close":219,"change":182,"percent_change":182,"volume":280,"transactions":281,"vwap":219},"2026-09-04",75507,145,{"date":283,"open":219,"high":219,"low":284,"close":219,"change":182,"percent_change":182,"volume":285,"transactions":286,"vwap":219},"2026-09-02",10.285,184077,239,{"date":288,"open":219,"high":219,"low":219,"close":219,"change":17,"percent_change":18,"volume":289,"transactions":189,"vwap":219},"2026-08-28",2518,{"date":291,"open":284,"high":205,"low":292,"close":292,"change":17,"percent_change":18,"volume":293,"transactions":294,"vwap":295},"2026-08-25",10.28,1649,9,10.2973,{"date":297,"open":246,"high":246,"low":298,"close":246,"change":17,"percent_change":18,"volume":299,"transactions":300,"vwap":301},"2026-08-24",10.265,18119,42,10.2696,{"date":303,"open":304,"high":305,"low":306,"close":305,"change":182,"percent_change":182,"volume":307,"transactions":308,"vwap":309},"2026-08-19",10.255,10.26,10.251,4787,53,10.2578,{"date":311,"open":306,"high":305,"low":312,"close":305,"change":182,"percent_change":182,"volume":313,"transactions":314,"vwap":315},"2026-08-17",10.25,5453,28,10.2509,{"date":317,"open":305,"high":305,"low":305,"close":305,"change":182,"percent_change":182,"volume":318,"transactions":319,"vwap":305},"2026-08-14",25140,13,{"date":321,"open":322,"high":305,"low":322,"close":305,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-07",10.245,0.02,0.2,12496,33,10.2503,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":17,"percent_change":18,"volume":331,"transactions":332,"vwap":330},"2026-08-06",10.24,27422,27,{"date":334,"open":330,"high":330,"low":335,"close":335,"change":247,"percent_change":248,"volume":336,"transactions":337,"vwap":338},"2026-08-05",10.23,3310,17,10.2394,{"date":340,"open":335,"high":330,"low":335,"close":330,"change":182,"percent_change":182,"volume":341,"transactions":294,"vwap":342},"2026-07-31",281,10.2337,{"date":344,"open":345,"high":330,"low":335,"close":330,"change":17,"percent_change":18,"volume":346,"transactions":347,"vwap":348},"2026-07-28",10.235,6567,25,10.2308,{"date":350,"open":335,"high":330,"low":335,"close":335,"change":182,"percent_change":182,"volume":351,"transactions":259,"vwap":335},"2026-07-23",53461,{"date":353,"open":335,"high":335,"low":335,"close":335,"change":182,"percent_change":182,"volume":354,"transactions":355,"vwap":335},"2026-07-22",100031,12,{"date":357,"open":335,"high":330,"low":335,"close":335,"change":182,"percent_change":182,"volume":358,"transactions":259,"vwap":359},"2026-07-21",2612,10.2304,{"date":361,"open":335,"high":335,"low":335,"close":335,"change":362,"percent_change":363,"volume":364,"transactions":9,"vwap":335},"2026-07-17",-0.009,-0.09,300,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":367},"2026-07-16",10.239,{"date":369,"open":367,"high":367,"low":367,"close":367,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":367},"2026-07-15",{"date":371,"open":335,"high":367,"low":335,"close":367,"change":372,"percent_change":373,"volume":374,"transactions":9,"vwap":367},"2026-07-14",0.019,0.19,25500,{"date":376,"open":312,"high":312,"low":377,"close":377,"change":17,"percent_change":18,"volume":378,"transactions":9,"vwap":377},"2026-07-13",10.22,400,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":381},"2026-07-10",10.21,{"date":383,"open":381,"high":381,"low":381,"close":381,"change":182,"percent_change":182,"volume":384,"transactions":9,"vwap":381},"2026-07-09",36500,{"date":386,"open":312,"high":312,"low":381,"close":381,"change":387,"percent_change":388,"volume":389,"transactions":9,"vwap":381},"2026-07-08",-0.03,-0.29,38400,{"date":391,"open":330,"high":330,"low":330,"close":330,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":330},"2026-07-07",{"date":393,"open":312,"high":312,"low":330,"close":330,"change":182,"percent_change":182,"volume":394,"transactions":9,"vwap":330},"2026-07-06",22300,{"date":396,"open":397,"high":330,"low":397,"close":330,"change":17,"percent_change":18,"volume":398,"transactions":9,"vwap":330},"2026-07-02",10.2,258100,{"date":400,"open":335,"high":335,"low":335,"close":335,"change":206,"percent_change":207,"volume":401,"transactions":9,"vwap":335},"2026-07-01",6200,{"date":403,"open":397,"high":397,"low":397,"close":397,"change":247,"percent_change":248,"volume":250,"transactions":9,"vwap":397},"2026-06-30",{"date":405,"open":381,"high":381,"low":381,"close":381,"change":406,"percent_change":407,"volume":378,"transactions":9,"vwap":381},"2026-06-29",-0.005,-0.05,{"date":409,"open":335,"high":335,"low":410,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":9,"vwap":410},"2026-06-26",10.215,0.015,0.15,1500,{"date":415,"open":397,"high":397,"low":397,"close":397,"change":182,"percent_change":182,"volume":416,"transactions":9,"vwap":397},"2026-06-25",8200,{"date":418,"open":381,"high":381,"low":419,"close":397,"change":182,"percent_change":182,"volume":420,"transactions":9,"vwap":397},"2026-06-24",10.195,166300,{"date":422,"open":397,"high":397,"low":397,"close":397,"change":423,"percent_change":141,"volume":424,"transactions":9,"vwap":397},"2026-06-23",-0.002,19200,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":427},"2026-06-22",10.202,{"date":429,"open":427,"high":427,"low":427,"close":427,"change":430,"percent_change":431,"volume":432,"transactions":9,"vwap":427},"2026-06-18",-0.008,-0.08,500,{"date":434,"open":435,"high":381,"low":435,"close":381,"change":17,"percent_change":18,"volume":436,"transactions":9,"vwap":381},"2026-06-17",10.205,4100,{"date":438,"open":397,"high":397,"low":397,"close":397,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":397},"2026-06-16",{"date":440,"open":397,"high":397,"low":397,"close":397,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":397},"2026-06-15",{"date":442,"open":397,"high":397,"low":397,"close":397,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":397},"2026-06-12",{"date":444,"open":397,"high":397,"low":397,"close":397,"change":182,"percent_change":182,"volume":445,"transactions":9,"vwap":397},"2026-06-11",46000,{"date":447,"open":397,"high":397,"low":397,"close":397,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":397},"2026-06-10",{"date":449,"open":397,"high":397,"low":397,"close":397,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":397},"2026-06-09",{"date":451,"open":397,"high":397,"low":397,"close":397,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":397},"2026-06-08",{"date":453,"open":397,"high":397,"low":397,"close":397,"change":182,"percent_change":182,"volume":454,"transactions":9,"vwap":397},"2026-06-05",1400,{"date":456,"open":397,"high":397,"low":397,"close":397,"change":182,"percent_change":182,"volume":457,"transactions":9,"vwap":397},"2026-06-04",5000,{"date":459,"open":397,"high":397,"low":397,"close":397,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":397},"2026-06-03",{"date":461,"open":419,"high":397,"low":419,"close":397,"change":323,"percent_change":324,"volume":457,"transactions":9,"vwap":397},"2026-06-02",{"date":463,"open":464,"high":464,"low":464,"close":464,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":464},"2026-06-01",10.18,{"date":466,"open":464,"high":464,"low":464,"close":464,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":464},"2026-05-29",{"date":468,"open":464,"high":464,"low":464,"close":464,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":464},"2026-05-28",{"date":470,"open":464,"high":464,"low":464,"close":464,"change":182,"percent_change":182,"volume":471,"transactions":9,"vwap":464},"2026-05-27",29200,{"date":473,"open":464,"high":464,"low":464,"close":464,"change":323,"percent_change":324,"volume":474,"transactions":9,"vwap":464},"2026-05-26",15000,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":477},"2026-05-22",10.16,{"date":479,"open":477,"high":477,"low":477,"close":477,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":477},"2026-05-21",{"date":481,"open":477,"high":477,"low":477,"close":477,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":477},"2026-05-20",{"date":483,"open":477,"high":477,"low":477,"close":477,"change":17,"percent_change":18,"volume":484,"transactions":9,"vwap":477},"2026-05-19",72400,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":182,"percent_change":182,"volume":488,"transactions":9,"vwap":487},"2026-05-18",10.15,18000,{"date":490,"open":487,"high":487,"low":487,"close":487,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":487},"2026-05-15",{"date":492,"open":487,"high":487,"low":487,"close":487,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":487},"2026-05-14",{"date":494,"open":487,"high":487,"low":487,"close":487,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":487},"2026-05-13",{"date":496,"open":487,"high":487,"low":487,"close":487,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":487},"2026-05-12",{"date":498,"open":487,"high":487,"low":487,"close":487,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":487},"2026-05-11",{"date":500,"open":487,"high":487,"low":487,"close":487,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":487},"2026-05-08",{"date":502,"open":487,"high":487,"low":487,"close":487,"change":182,"percent_change":182,"volume":378,"transactions":9,"vwap":487},"2026-05-07",{"date":504,"open":487,"high":487,"low":487,"close":487,"change":247,"percent_change":248,"volume":24,"transactions":9,"vwap":487},"2026-05-06",{"date":506,"open":477,"high":477,"low":477,"close":477,"change":182,"percent_change":182,"volume":24,"transactions":9,"vwap":477},"2026-05-05",{"date":508,"open":477,"high":477,"low":477,"close":477,"change":323,"percent_change":324,"volume":24,"transactions":9,"vwap":477},"2026-05-04",{"date":510,"open":511,"high":511,"low":511,"close":511,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":511},"2026-05-01",10.14,{"date":513,"open":511,"high":511,"low":511,"close":511,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":511},"2026-04-30",{"date":515,"open":516,"high":516,"low":511,"close":511,"change":247,"percent_change":248,"volume":517,"transactions":9,"vwap":511},"2026-04-29",10.155,34100,{"date":519,"open":487,"high":487,"low":487,"close":487,"change":182,"percent_change":182,"volume":520,"transactions":9,"vwap":487},"2026-04-28",30200,{"date":522,"open":487,"high":487,"low":487,"close":487,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":487},"2026-04-27",{"date":524,"open":487,"high":487,"low":487,"close":487,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":487},"2026-04-24",{"date":526,"open":487,"high":487,"low":487,"close":487,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":487},"2026-04-23",{"date":528,"open":487,"high":487,"low":487,"close":487,"change":182,"percent_change":182,"volume":457,"transactions":9,"vwap":487},"2026-04-22",{"date":530,"open":531,"high":487,"low":531,"close":487,"change":323,"percent_change":324,"volume":532,"transactions":9,"vwap":487},"2026-04-21",10.13,156500,{"date":534,"open":531,"high":531,"low":531,"close":531,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":531},"2026-04-20",{"date":536,"open":531,"high":537,"low":538,"close":531,"change":17,"percent_change":18,"volume":539,"transactions":9,"vwap":531},"2026-04-17",10.135,10.12,52500,{"date":541,"open":511,"high":511,"low":538,"close":538,"change":247,"percent_change":248,"volume":542,"transactions":9,"vwap":538},"2026-04-16",10300,{"date":544,"open":531,"high":531,"low":531,"close":531,"change":182,"percent_change":182,"volume":24,"transactions":9,"vwap":531},"2026-04-15",{"date":546,"open":531,"high":531,"low":531,"close":531,"change":141,"percent_change":547,"volume":24,"transactions":9,"vwap":531},"2026-04-14",-0.2,{"date":549,"open":487,"high":487,"low":487,"close":487,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":487},"2026-04-13",{"date":551,"open":487,"high":487,"low":487,"close":487,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":487},"2026-04-10",{"date":553,"open":487,"high":487,"low":487,"close":487,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":487},"2026-04-09",{"date":555,"open":487,"high":487,"low":487,"close":487,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":487},"2026-04-08",{"date":557,"open":487,"high":487,"low":487,"close":487,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":487},"2026-04-07",{"date":559,"open":487,"high":487,"low":487,"close":487,"change":182,"percent_change":182,"volume":24,"transactions":9,"vwap":487},"2026-04-06",{"date":561,"open":487,"high":487,"low":487,"close":487,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":487},"2026-04-02",{"date":563,"open":487,"high":487,"low":487,"close":487,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":487},"2026-04-01",{"date":565,"open":487,"high":487,"low":487,"close":487,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":487},"2026-03-31",{"date":567,"open":487,"high":487,"low":487,"close":487,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":487},"2026-03-30",{"date":569,"open":487,"high":487,"low":487,"close":487,"change":247,"percent_change":248,"volume":24,"transactions":9,"vwap":487},"2026-03-27",{"date":571,"open":477,"high":477,"low":477,"close":477,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":477},"2026-03-26",{"date":573,"open":477,"high":477,"low":477,"close":477,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":477},"2026-03-25",{"date":575,"open":477,"high":477,"low":477,"close":477,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":477},"2026-03-24",{"date":577,"open":477,"high":477,"low":477,"close":477,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":477},"2026-03-23",{"date":579,"open":477,"high":477,"low":477,"close":477,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":477},"2026-03-20",{"date":581,"open":477,"high":477,"low":477,"close":477,"change":206,"percent_change":582,"volume":24,"transactions":9,"vwap":477},"2026-03-19",0.3,{"date":584,"open":377,"high":377,"low":531,"close":531,"change":17,"percent_change":18,"volume":585,"transactions":9,"vwap":531},"2026-03-18",200,{"date":587,"open":377,"high":377,"low":538,"close":538,"change":588,"percent_change":163,"volume":589,"transactions":9,"vwap":538},"2026-03-17",-0.07,1800,{"date":591,"open":592,"high":592,"low":592,"close":592,"change":67,"percent_change":593,"volume":24,"transactions":9,"vwap":592},"2026-03-16",10.19,0.69,{"date":595,"open":511,"high":511,"low":538,"close":538,"change":588,"percent_change":163,"volume":596,"transactions":9,"vwap":538},"2026-03-13",3100,{"date":598,"open":592,"high":592,"low":592,"close":592,"change":206,"percent_change":582,"volume":24,"transactions":9,"vwap":592},"2026-03-12",{"date":600,"open":477,"high":477,"low":477,"close":477,"change":141,"percent_change":547,"volume":24,"transactions":9,"vwap":477},"2026-03-11",{"date":602,"open":464,"high":464,"low":464,"close":464,"change":603,"percent_change":604,"volume":24,"transactions":9,"vwap":464},"2026-03-10",0.04,0.39,{"date":606,"open":511,"high":511,"low":511,"close":511,"change":17,"percent_change":18,"volume":364,"transactions":9,"vwap":511},"2026-03-09",{"date":608,"open":609,"high":531,"low":609,"close":531,"change":603,"percent_change":610,"volume":611,"transactions":9,"vwap":531},"2026-03-06",10.04,0.4,7000,{"date":613,"open":477,"high":477,"low":614,"close":614,"change":387,"percent_change":97,"volume":615,"transactions":9,"vwap":614},"2026-03-05",10.09,6500,{"date":617,"open":618,"high":538,"low":618,"close":538,"change":182,"percent_change":182,"volume":619,"transactions":9,"vwap":538},"2026-03-04",10.08,5400,{"date":621,"open":477,"high":477,"low":614,"close":538,"change":323,"percent_change":324,"volume":622,"transactions":9,"vwap":538},"2026-03-03",6400,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":182,"percent_change":182,"volume":628,"transactions":9,"vwap":627},"2026-03-02",10.06,10.105,10.1,7600,{"date":630,"open":627,"high":627,"low":627,"close":627,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":627},"2026-02-27",-0.015,-0.15,31600,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":636},"2026-02-26",10.115,{"date":638,"open":538,"high":538,"low":636,"close":636,"change":411,"percent_change":412,"volume":639,"transactions":9,"vwap":636},"2026-02-25",5700,{"date":641,"open":627,"high":627,"low":627,"close":627,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":627},"2026-02-24",{"date":643,"open":627,"high":627,"low":627,"close":627,"change":17,"percent_change":18,"volume":644,"transactions":9,"vwap":627},"2026-02-23",2600,{"date":646,"open":614,"high":614,"low":614,"close":614,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":614},"2026-02-20",{"date":648,"open":614,"high":614,"low":614,"close":614,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":614},"2026-02-19",{"date":650,"open":614,"high":614,"low":614,"close":614,"change":247,"percent_change":248,"volume":24,"transactions":9,"vwap":614},"2026-02-18",{"date":652,"open":531,"high":531,"low":627,"close":627,"change":387,"percent_change":97,"volume":653,"transactions":9,"vwap":627},"2026-02-17",43700,{"date":655,"open":531,"high":531,"low":531,"close":531,"change":182,"percent_change":182,"volume":656,"transactions":9,"vwap":531},"2026-02-13",21900,{"date":658,"open":531,"high":531,"low":531,"close":531,"change":387,"percent_change":97,"volume":659,"transactions":9,"vwap":531},"2026-02-12",6100,{"date":661,"open":531,"high":477,"low":531,"close":477,"change":206,"percent_change":582,"volume":662,"transactions":9,"vwap":477},"2026-02-11",868900,{"date":664,"open":531,"high":531,"low":531,"close":531,"change":141,"percent_change":547,"volume":665,"transactions":9,"vwap":531},"2026-02-10",522100,{"date":667,"open":511,"high":487,"low":511,"close":487,"change":247,"percent_change":248,"volume":364,"transactions":9,"vwap":487},"2026-02-09",{"date":669,"open":477,"high":477,"low":477,"close":477,"change":182,"percent_change":182,"volume":585,"transactions":9,"vwap":477},"2026-02-06",{"date":671,"open":531,"high":477,"low":531,"close":477,"change":182,"percent_change":182,"volume":672,"transactions":9,"vwap":477},"2026-02-05",15800,{"date":674,"open":531,"high":477,"low":531,"close":477,"change":247,"percent_change":248,"volume":675,"transactions":9,"vwap":477},"2026-02-04",490700,{"date":677,"open":487,"high":678,"low":487,"close":678,"change":17,"percent_change":18,"volume":679,"transactions":9,"vwap":678},"2026-02-03",10.17,700,{"date":681,"open":511,"high":477,"low":511,"close":477,"change":182,"percent_change":182,"volume":682,"transactions":9,"vwap":477},"2026-02-02",34800,{"date":684,"open":487,"high":477,"low":487,"close":477,"change":247,"percent_change":248,"volume":685,"transactions":9,"vwap":477},"2026-01-30",900,{"date":687,"open":487,"high":678,"low":511,"close":678,"change":323,"percent_change":324,"volume":688,"transactions":9,"vwap":678},"2026-01-29",8000,{"date":690,"open":531,"high":487,"low":531,"close":487,"change":323,"percent_change":324,"volume":691,"transactions":9,"vwap":487},"2026-01-28",60500,{"date":693,"open":531,"high":531,"low":538,"close":531,"change":17,"percent_change":18,"volume":694,"transactions":9,"vwap":531},"2026-01-27",35400,{"date":696,"open":487,"high":487,"low":538,"close":538,"change":141,"percent_change":547,"volume":697,"transactions":9,"vwap":538},"2026-01-26",56100,{"date":699,"open":700,"high":511,"low":627,"close":511,"change":603,"percent_change":610,"volume":701,"transactions":9,"vwap":511},"2026-01-23",10.11,513100,{"date":703,"open":700,"high":700,"low":614,"close":627,"change":17,"percent_change":18,"volume":704,"transactions":9,"vwap":627},"2026-01-22",385000,{"date":706,"open":700,"high":700,"low":614,"close":614,"change":141,"percent_change":547,"volume":378,"transactions":9,"vwap":614},"2026-01-21",{"date":708,"open":700,"high":700,"low":700,"close":700,"change":17,"percent_change":18,"volume":364,"transactions":9,"vwap":700},"2026-01-20",{"date":710,"open":627,"high":627,"low":711,"close":627,"change":206,"percent_change":582,"volume":712,"transactions":9,"vwap":627},"2026-01-16",10.061,2800,{"date":714,"open":627,"high":627,"low":715,"close":715,"change":17,"percent_change":18,"volume":716,"transactions":9,"vwap":715},"2026-01-15",10.07,62400,{"date":718,"open":627,"high":627,"low":719,"close":625,"change":182,"percent_change":182,"volume":720,"transactions":9,"vwap":625},"2026-01-14",10.05,236400,{"date":722,"open":627,"high":627,"low":625,"close":625,"change":407,"percent_change":723,"volume":724,"transactions":9,"vwap":625},"2026-01-13",-0.49,24800,{"date":726,"open":700,"high":700,"low":700,"close":700,"change":206,"percent_change":582,"volume":585,"transactions":9,"vwap":700},"2026-01-12",{"date":728,"open":700,"high":700,"low":625,"close":618,"change":411,"percent_change":412,"volume":729,"transactions":9,"vwap":618},"2026-01-09",74900,{"date":731,"open":625,"high":732,"low":625,"close":732,"change":182,"percent_change":182,"volume":733,"transactions":9,"vwap":732},"2026-01-08",10.065,1300,{"date":735,"open":736,"high":736,"low":732,"close":732,"change":406,"percent_change":407,"volume":737,"transactions":9,"vwap":732},"2026-01-07",10.072,5100,{"date":739,"open":732,"high":715,"low":732,"close":715,"change":17,"percent_change":18,"volume":364,"transactions":9,"vwap":715},"2026-01-06",{"date":741,"open":625,"high":715,"low":742,"close":625,"change":182,"percent_change":182,"volume":743,"transactions":9,"vwap":625},"2026-01-05",10.055,363300,{"date":745,"open":625,"high":732,"low":719,"close":625,"change":182,"percent_change":182,"volume":746,"transactions":9,"vwap":625},"2026-01-02",24100,{"date":748,"open":715,"high":715,"low":625,"close":625,"change":247,"percent_change":248,"volume":749,"transactions":9,"vwap":625},"2025-12-31",246100,{"date":751,"open":715,"high":715,"low":625,"close":715,"change":247,"percent_change":248,"volume":752,"transactions":9,"vwap":715},"2025-12-30",110500,{"date":754,"open":618,"high":618,"low":618,"close":618,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":618},"2025-12-29",{"date":756,"open":618,"high":618,"low":618,"close":618,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":618},"2025-12-26",{"date":758,"open":618,"high":618,"low":618,"close":618,"change":182,"percent_change":182,"volume":759,"transactions":9,"vwap":618},"2025-12-24",57904,{"date":761,"open":618,"high":627,"low":618,"close":618,"change":141,"percent_change":547,"volume":762,"transactions":9,"vwap":618},"2025-12-23",69700,{"date":764,"open":627,"high":627,"low":627,"close":627,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":627},"2025-12-22",{"date":766,"open":627,"high":627,"low":627,"close":627,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":627},"2025-12-19",{"date":768,"open":538,"high":538,"low":618,"close":627,"change":182,"percent_change":182,"volume":769,"transactions":9,"vwap":627},"2025-12-18",46800,{"date":771,"open":772,"high":538,"low":627,"close":627,"change":387,"percent_change":97,"volume":773,"transactions":9,"vwap":627},"2025-12-17",10.101,13400,{"date":775,"open":531,"high":531,"low":531,"close":531,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":531},"2025-12-16",{"date":777,"open":531,"high":531,"low":531,"close":531,"change":372,"percent_change":373,"volume":778,"transactions":9,"vwap":531},"2025-12-15",10100,{"date":780,"open":538,"high":538,"low":781,"close":781,"change":362,"percent_change":363,"volume":782,"transactions":9,"vwap":781},"2025-12-12",10.111,9300,{"date":784,"open":538,"high":538,"low":538,"close":538,"change":17,"percent_change":18,"volume":24,"transactions":9,"vwap":538},"2025-12-11",{"date":786,"open":627,"high":700,"low":627,"close":700,"change":17,"percent_change":18,"volume":787,"transactions":9,"vwap":700},"2025-12-10",12000,{"date":789,"open":627,"high":626,"low":627,"close":627,"change":182,"percent_change":182,"volume":790,"transactions":9,"vwap":627},"2025-12-09",14400,{"date":792,"open":627,"high":627,"low":627,"close":627,"change":182,"percent_change":182,"volume":793,"transactions":9,"vwap":627},"2025-12-08",2100,{"date":795,"open":627,"high":627,"low":614,"close":627,"change":17,"percent_change":18,"volume":793,"transactions":9,"vwap":627},"2025-12-05",{"date":797,"open":627,"high":627,"low":618,"close":614,"change":247,"percent_change":248,"volume":798,"transactions":9,"vwap":614},"2025-12-04",52900,{"date":800,"open":627,"high":627,"low":627,"close":627,"change":323,"percent_change":324,"volume":24,"transactions":9,"vwap":627},"2025-12-03",{"date":802,"open":618,"high":618,"low":618,"close":618,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":618},"2025-12-02",{"date":804,"open":618,"high":618,"low":618,"close":618,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":618},"2025-12-01",{"date":806,"open":618,"high":618,"low":618,"close":618,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":618},"2025-11-28",{"date":808,"open":618,"high":614,"low":618,"close":618,"change":182,"percent_change":182,"volume":809,"transactions":9,"vwap":618},"2025-11-26",18400,{"date":811,"open":618,"high":618,"low":618,"close":618,"change":141,"percent_change":547,"volume":170,"transactions":9,"vwap":618},"2025-11-25",{"date":813,"open":627,"high":627,"low":627,"close":627,"change":182,"percent_change":182,"volume":24,"transactions":9,"vwap":627},"2025-11-24",{"date":815,"open":627,"high":627,"low":627,"close":627,"change":816,"percent_change":817,"volume":24,"transactions":9,"vwap":627},"2025-11-21",0.08,0.8,{"date":819,"open":614,"high":614,"low":820,"close":820,"change":588,"percent_change":163,"volume":821,"transactions":9,"vwap":820},"2025-11-20",10.02,56600,{"date":823,"open":614,"high":614,"low":614,"close":614,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":614},"2025-11-19",{"date":825,"open":614,"high":614,"low":614,"close":614,"change":603,"percent_change":610,"volume":24,"transactions":9,"vwap":614},"2025-11-18",{"date":827,"open":719,"high":719,"low":719,"close":719,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":719},"2025-11-17",-0.017,-0.17,1200,{"date":832,"open":833,"high":833,"low":833,"close":833,"change":834,"percent_change":835,"volume":585,"transactions":9,"vwap":833},"2025-11-14",10.067,-0.013,-0.13,{"date":837,"open":618,"high":618,"low":618,"close":618,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":618},"2025-11-13",{"date":839,"open":618,"high":618,"low":618,"close":618,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":618},"2025-11-12",{"date":841,"open":618,"high":618,"low":618,"close":618,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":618},"2025-11-11",{"date":843,"open":618,"high":618,"low":618,"close":618,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":618},"2025-11-10",{"date":845,"open":618,"high":618,"low":618,"close":618,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":618},"2025-11-07",{"date":847,"open":618,"high":618,"low":618,"close":618,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":618},"2025-11-06",{"date":849,"open":618,"high":618,"low":618,"close":618,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":618},"2025-11-05",{"date":851,"open":618,"high":618,"low":618,"close":618,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":618},"2025-11-04",0.016,0.16,57500,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":857},"2025-11-03",10.064,{"date":859,"open":857,"high":857,"low":857,"close":857,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":857},"2025-10-31",{"date":861,"open":857,"high":857,"low":857,"close":857,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":857},"2025-10-30",-0.016,-0.16,1700,{"date":866,"open":618,"high":618,"low":618,"close":618,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":618},"2025-10-29",{"date":868,"open":625,"high":618,"low":625,"close":618,"change":603,"percent_change":610,"volume":869,"transactions":9,"vwap":618},"2025-10-28",409200,{"date":871,"open":625,"high":625,"low":609,"close":609,"change":182,"percent_change":182,"volume":872,"transactions":9,"vwap":609},"2025-10-27",175400,{"date":874,"open":625,"high":625,"low":609,"close":609,"change":182,"percent_change":182,"volume":364,"transactions":9,"vwap":609},"2025-10-24",{"date":876,"open":618,"high":618,"low":609,"close":609,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":609},"2025-10-23",-0.06,-0.59,36300,{"date":881,"open":627,"high":627,"low":627,"close":627,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":627},"2025-10-22",{"date":883,"open":609,"high":627,"low":609,"close":627,"change":231,"percent_change":884,"volume":885,"transactions":9,"vwap":627},"2025-10-21",0.5,427200,{"date":887,"open":820,"high":719,"low":820,"close":719,"change":323,"percent_change":324,"volume":888,"transactions":9,"vwap":719},"2025-10-20",61100,{"date":890,"open":719,"high":719,"low":820,"close":891,"change":182,"percent_change":182,"volume":892,"transactions":9,"vwap":891},"2025-10-17",10.03,223500,{"date":894,"open":820,"high":891,"low":820,"close":891,"change":387,"percent_change":97,"volume":615,"transactions":9,"vwap":891},"2025-10-16",{"date":896,"open":891,"high":625,"low":891,"close":625,"change":17,"percent_change":18,"volume":897,"transactions":9,"vwap":625},"2025-10-15",27900,{"date":899,"open":891,"high":625,"low":891,"close":719,"change":411,"percent_change":412,"volume":900,"transactions":9,"vwap":719},"2025-10-14",3700,{"date":902,"open":903,"high":904,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2025-10-13",9.96,10.035,0.045,0.45,22100,{"date":909,"open":910,"high":911,"low":910,"close":911,"change":17,"percent_change":18,"volume":912,"transactions":9,"vwap":911},"2025-10-10",9.98,9.99,30600,{"date":914,"open":915,"high":911,"low":916,"close":910,"change":206,"percent_change":582,"volume":917,"transactions":9,"vwap":910},"2025-10-09",9.97,9.966,20300,{"date":919,"open":920,"high":920,"low":22,"close":920,"change":182,"percent_change":182,"volume":921,"transactions":9,"vwap":920},"2025-10-08",9.95,509800,{"date":923,"open":22,"high":903,"low":22,"close":920,"change":182,"percent_change":182,"volume":924,"transactions":9,"vwap":920},"2025-10-07",107500,{"date":926,"open":920,"high":920,"low":920,"close":920,"change":182,"percent_change":182,"volume":927,"transactions":9,"vwap":920},"2025-10-06",34600,{"date":929,"open":920,"high":903,"low":920,"close":920,"change":182,"percent_change":182,"volume":930,"transactions":9,"vwap":920},"2025-10-03",98100,{"date":932,"open":22,"high":920,"low":22,"close":920,"change":182,"percent_change":182,"volume":933,"transactions":9,"vwap":920},"2025-10-02",224600,{"date":935,"open":22,"high":903,"low":22,"close":920,"change":247,"percent_change":248,"volume":436,"transactions":9,"vwap":920},"2025-10-01",{"date":937,"open":903,"high":903,"low":920,"close":903,"change":182,"percent_change":182,"volume":938,"transactions":9,"vwap":903},"2025-09-30",11400,{"date":940,"open":915,"high":915,"low":903,"close":903,"change":323,"percent_change":324,"volume":941,"transactions":9,"vwap":903},"2025-09-29",1100,{"date":943,"open":944,"high":944,"low":22,"close":22,"change":247,"percent_change":248,"volume":945,"transactions":9,"vwap":22},"2025-09-26",9.945,10600,{"date":947,"open":920,"high":915,"low":944,"close":920,"change":182,"percent_change":182,"volume":948,"transactions":9,"vwap":920},"2025-09-25",43200,{"date":950,"open":22,"high":920,"low":22,"close":920,"change":17,"percent_change":18,"volume":793,"transactions":9,"vwap":920},"2025-09-24",{"date":952,"open":22,"high":22,"low":22,"close":22,"change":17,"percent_change":18,"volume":585,"transactions":9,"vwap":22},"2025-09-23",{"date":954,"open":955,"high":955,"low":955,"close":955,"change":182,"percent_change":182,"volume":378,"transactions":9,"vwap":955},"2025-09-22",9.93,{"date":957,"open":958,"high":22,"low":958,"close":955,"change":17,"percent_change":18,"volume":959,"transactions":9,"vwap":955},"2025-09-19",9.925,191900,{"date":961,"open":172,"high":172,"low":172,"close":172,"change":182,"percent_change":182,"volume":917,"transactions":9,"vwap":172},"2025-09-18",{"date":963,"open":955,"high":955,"low":172,"close":172,"change":247,"percent_change":248,"volume":964,"transactions":9,"vwap":172},"2025-09-17",191100,{"date":966,"open":22,"high":22,"low":172,"close":955,"change":247,"percent_change":248,"volume":967,"transactions":9,"vwap":955},"2025-09-16",1058900,{"date":969,"open":955,"high":22,"low":955,"close":22,"change":323,"percent_change":324,"volume":970,"transactions":9,"vwap":22},"2025-09-15",25700,{"date":972,"open":955,"high":955,"low":172,"close":172,"change":247,"percent_change":248,"volume":973,"transactions":9,"vwap":172},"2025-09-12",563500,{"date":975,"open":976,"high":22,"low":172,"close":955,"change":247,"percent_change":248,"volume":977,"transactions":9,"vwap":955},"2025-09-11",9.935,1820300,{"date":176,"open":22,"high":22,"low":22,"close":22,"change":182,"percent_change":182,"volume":979,"transactions":9,"vwap":22},50002]