[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCAP":3,"homepage-market-summary":26,"stock-historical-PCAP":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PCAP","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"ProCap Acquisition Corp Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","ProCap Acquisition Corp is a blank check company.","New York, NY",false,{"close":15,"open":16,"high":16,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":15,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.4,10.41,-0.01,-0.1,50414,25,10.442,9.01,75743.31776571307,97.1,299,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":13,"sparkline":35,"date":36},"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","2026-10-07",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":13,"sparkline":56,"date":36},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":13,"sparkline":63,"date":36},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":36},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":36},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":70,"sparkline":86,"date":36},"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":13,"sparkline":93,"date":36},"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",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":62,"price":138,"is_up":13},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":13},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":62,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},1,1000,{"period_high":173,"period_low":22,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},11.42,75866,22683866.310474,-0.38,"2025-07-11",[179,180,186,193,199,207,215,221,226,230,235,239,244,247,252,257,261,265,271,276,280,287,292,296,302,307,312,318,322,325,329,334,339,344,349,354,358,363,366,371,375,379,386,390,393,396,398,401,404,408,412,415,418,424,429,432,437,443,446,449,452,456,459,462,466,469,472,475,478,480,482,484,487,489,492,495,498,502,505,507,510,514,516,519,521,526,529,533,535,538,542,544,548,552,555,557,559,562,566,569,572,575,578,581,584,587,591,595,600,602,605,609,612,615,618,621,625,628,632,635,638,641,643,645,647,649,651,654,657,661,664,667,671,675,679,682,686,691,693,698,701,704,708,710,712,714,716,718,721,724,727,730,733,735,740,743,746,749,752,754,757,759,762,765,768,771,774,777,779,784,786,789,791,795,798,800,802,806,810,814,817,819,823,825,828,831,834,837,840,843,846,849,851,854,857,863,866,869,872,877,879,883,886,889,891,894,898,901,904,909,912,916,922,926,930,936,941,944,947,950,953,955,959,961,967,973,979,982,988,994,997,1000,1004,1007,1011,1015,1018,1021,1025,1028,1033,1037,1042,1046,1051,1055,1059,1061,1064,1068,1072,1075,1078,1081,1084,1087,1090,1093,1096,1099,1102,1105,1108,1111,1114,1121,1127,1132,1134,1140,1146,1150,1153,1156,1159,1164,1167,1171,1175,1178,1182,1185,1189,1195,1200,1203,1207,1210,1216,1221,1227,1234,1241,1244,1249,1251,1256,1261,1264],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":15},{"date":181,"open":16,"high":16,"low":16,"close":16,"change":182,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",0,157,14,10.408,{"date":187,"open":16,"high":16,"low":16,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",0.03,0.29,379,18,10.4294,{"date":194,"open":15,"high":15,"low":195,"close":195,"change":17,"percent_change":18,"volume":196,"transactions":197,"vwap":198},"2026-09-29",10.38,3038,42,10.3976,{"date":200,"open":195,"high":15,"low":195,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-28",10.39,0.01,0.1,71147,122,10.3984,{"date":208,"open":209,"high":195,"low":209,"close":195,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-25",10.375,0.005,0.05,1926,21,10.3794,{"date":216,"open":209,"high":209,"low":217,"close":209,"change":210,"percent_change":211,"volume":218,"transactions":219,"vwap":220},"2026-09-24",10.37,13618.5298,37,10.3704,{"date":222,"open":209,"high":209,"low":217,"close":217,"change":182,"percent_change":182,"volume":223,"transactions":224,"vwap":225},"2026-09-23",29178,84,10.3701,{"date":227,"open":217,"high":225,"low":217,"close":217,"change":182,"percent_change":182,"volume":228,"transactions":229,"vwap":217},"2026-09-22",28308,148,{"date":231,"open":209,"high":232,"low":217,"close":217,"change":182,"percent_change":182,"volume":233,"transactions":234,"vwap":225},"2026-09-21",10.3778,55725,335,{"date":236,"open":217,"high":217,"low":217,"close":217,"change":182,"percent_change":182,"volume":237,"transactions":238,"vwap":217},"2026-09-17",200162,136,{"date":240,"open":217,"high":217,"low":217,"close":217,"change":182,"percent_change":182,"volume":241,"transactions":242,"vwap":243},"2026-09-16",757,16,10.3702,{"date":245,"open":217,"high":217,"low":217,"close":217,"change":182,"percent_change":182,"volume":246,"transactions":213,"vwap":217},"2026-09-15",2026,{"date":248,"open":249,"high":249,"low":217,"close":217,"change":182,"percent_change":182,"volume":250,"transactions":251,"vwap":217},"2026-09-10",10.371,23798,72,{"date":253,"open":217,"high":254,"low":217,"close":217,"change":182,"percent_change":182,"volume":255,"transactions":256,"vwap":217},"2026-09-09",10.3712,20131,94,{"date":258,"open":217,"high":217,"low":217,"close":217,"change":182,"percent_change":182,"volume":259,"transactions":260,"vwap":217},"2026-09-08",19104,132,{"date":262,"open":217,"high":217,"low":217,"close":217,"change":202,"percent_change":203,"volume":263,"transactions":264,"vwap":220},"2026-09-03",151,11,{"date":266,"open":217,"high":217,"low":267,"close":267,"change":182,"percent_change":182,"volume":268,"transactions":269,"vwap":270},"2026-09-01",10.36,291718,13,10.3666,{"date":272,"open":267,"high":267,"low":267,"close":267,"change":17,"percent_change":18,"volume":273,"transactions":274,"vwap":275},"2026-08-31",174,23,10.3635,{"date":277,"open":267,"high":217,"low":267,"close":217,"change":17,"percent_change":18,"volume":278,"transactions":184,"vwap":279},"2026-08-27",1136,10.3614,{"date":281,"open":282,"high":195,"low":282,"close":195,"change":283,"percent_change":284,"volume":285,"transactions":197,"vwap":286},"2026-08-26",10.35,0.02,0.19,4919.0588,10.3659,{"date":288,"open":282,"high":217,"low":282,"close":267,"change":202,"percent_change":203,"volume":289,"transactions":290,"vwap":291},"2026-08-25",2478.481195,31,10.3555,{"date":293,"open":282,"high":282,"low":282,"close":282,"change":17,"percent_change":18,"volume":294,"transactions":184,"vwap":295},"2026-08-24",5292,10.3502,{"date":297,"open":298,"high":267,"low":298,"close":267,"change":283,"percent_change":284,"volume":299,"transactions":300,"vwap":301},"2026-08-20",10.34,54427,41,10.3409,{"date":303,"open":298,"high":298,"low":298,"close":298,"change":210,"percent_change":211,"volume":304,"transactions":305,"vwap":306},"2026-08-19",900.806764,54,10.3396,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":210,"percent_change":211,"volume":310,"transactions":20,"vwap":311},"2026-08-17",10.335,390,10.3348,{"date":313,"open":298,"high":298,"low":314,"close":314,"change":182,"percent_change":182,"volume":315,"transactions":316,"vwap":317},"2026-08-14",10.33,1419,33,10.3386,{"date":319,"open":320,"high":320,"low":314,"close":314,"change":182,"percent_change":182,"volume":321,"transactions":191,"vwap":314},"2026-08-13",10.3325,171394,{"date":323,"open":314,"high":314,"low":314,"close":314,"change":17,"percent_change":18,"volume":324,"transactions":290,"vwap":314},"2026-08-12",200190,{"date":326,"open":314,"high":298,"low":314,"close":298,"change":202,"percent_change":203,"volume":327,"transactions":328,"vwap":314},"2026-08-11",101415,20,{"date":330,"open":298,"high":298,"low":331,"close":314,"change":182,"percent_change":182,"volume":332,"transactions":305,"vwap":333},"2026-08-10",10.32,21574,10.3253,{"date":335,"open":314,"high":336,"low":314,"close":314,"change":202,"percent_change":203,"volume":337,"transactions":338,"vwap":314},"2026-08-07",10.3311,20847.483615,50,{"date":340,"open":331,"high":331,"low":331,"close":331,"change":17,"percent_change":18,"volume":341,"transactions":342,"vwap":343},"2026-08-05",624,27,10.2876,{"date":345,"open":331,"high":314,"low":331,"close":314,"change":283,"percent_change":284,"volume":346,"transactions":347,"vwap":348},"2026-08-04",1418,46,10.3282,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":17,"percent_change":18,"volume":352,"transactions":274,"vwap":353},"2026-08-03",10.31,572,10.2081,{"date":355,"open":331,"high":331,"low":331,"close":331,"change":182,"percent_change":182,"volume":356,"transactions":342,"vwap":357},"2026-07-31",5098,10.3202,{"date":359,"open":351,"high":331,"low":351,"close":331,"change":202,"percent_change":203,"volume":360,"transactions":361,"vwap":362},"2026-07-29",121184,96,10.3146,{"date":364,"open":351,"high":351,"low":351,"close":351,"change":17,"percent_change":18,"volume":365,"transactions":20,"vwap":351},"2026-07-28",12466,{"date":367,"open":351,"high":331,"low":351,"close":331,"change":202,"percent_change":203,"volume":368,"transactions":369,"vwap":370},"2026-07-27",107586,127,10.3199,{"date":372,"open":351,"high":331,"low":351,"close":351,"change":182,"percent_change":182,"volume":373,"transactions":374,"vwap":351},"2026-07-24",758568,583,{"date":376,"open":351,"high":351,"low":351,"close":351,"change":182,"percent_change":182,"volume":377,"transactions":378,"vwap":351},"2026-07-23",25078.9403,45,{"date":380,"open":381,"high":351,"low":382,"close":351,"change":202,"percent_change":203,"volume":383,"transactions":384,"vwap":385},"2026-07-22",10.305,10.3,7219.01,66,10.3077,{"date":387,"open":382,"high":351,"low":382,"close":382,"change":182,"percent_change":182,"volume":388,"transactions":389,"vwap":382},"2026-07-20",61058,60,{"date":391,"open":382,"high":382,"low":382,"close":382,"change":17,"percent_change":18,"volume":392,"transactions":9,"vwap":382},"2026-07-17",5600,{"date":394,"open":382,"high":351,"low":382,"close":351,"change":182,"percent_change":182,"volume":395,"transactions":9,"vwap":351},"2026-07-16",237400,{"date":397,"open":351,"high":351,"low":351,"close":351,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":351},"2026-07-15",{"date":399,"open":381,"high":351,"low":382,"close":351,"change":182,"percent_change":182,"volume":400,"transactions":9,"vwap":351},"2026-07-14",82000,{"date":402,"open":351,"high":351,"low":351,"close":351,"change":202,"percent_change":203,"volume":403,"transactions":9,"vwap":351},"2026-07-13",200,{"date":405,"open":406,"high":382,"low":406,"close":382,"change":182,"percent_change":182,"volume":407,"transactions":9,"vwap":382},"2026-07-10",10.295,4100,{"date":409,"open":406,"high":382,"low":410,"close":382,"change":210,"percent_change":211,"volume":411,"transactions":9,"vwap":382},"2026-07-09",10.29,774300,{"date":413,"open":410,"high":406,"low":410,"close":406,"change":210,"percent_change":211,"volume":414,"transactions":9,"vwap":406},"2026-07-08",119700,{"date":416,"open":410,"high":410,"low":410,"close":410,"change":202,"percent_change":203,"volume":417,"transactions":9,"vwap":410},"2026-07-07",210000,{"date":419,"open":420,"high":351,"low":421,"close":420,"change":422,"percent_change":154,"volume":423,"transactions":9,"vwap":420},"2026-07-06",10.28,10.26,-0.025,257000,{"date":425,"open":406,"high":381,"low":406,"close":381,"change":426,"percent_change":427,"volume":428,"transactions":9,"vwap":381},"2026-07-02",0.025,0.24,16300,{"date":430,"open":420,"high":420,"low":420,"close":420,"change":182,"percent_change":182,"volume":431,"transactions":9,"vwap":420},"2026-07-01",250100,{"date":433,"open":420,"high":420,"low":420,"close":420,"change":434,"percent_change":435,"volume":436,"transactions":9,"vwap":420},"2026-06-30",-0.005,-0.05,25000,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":9,"vwap":439},"2026-06-29",10.285,0.015,0.15,600,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":182,"percent_change":182,"volume":442,"transactions":9,"vwap":445},"2026-06-26",10.27,{"date":447,"open":445,"high":445,"low":445,"close":445,"change":182,"percent_change":182,"volume":448,"transactions":9,"vwap":445},"2026-06-25",4200,{"date":450,"open":420,"high":420,"low":445,"close":445,"change":182,"percent_change":182,"volume":451,"transactions":9,"vwap":445},"2026-06-24",1086400,{"date":453,"open":445,"high":420,"low":454,"close":445,"change":17,"percent_change":18,"volume":455,"transactions":9,"vwap":445},"2026-06-23",10.265,1340700,{"date":457,"open":420,"high":420,"low":445,"close":420,"change":202,"percent_change":203,"volume":458,"transactions":9,"vwap":420},"2026-06-22",80600,{"date":460,"open":445,"high":445,"low":445,"close":445,"change":182,"percent_change":182,"volume":461,"transactions":9,"vwap":445},"2026-06-18",60500,{"date":463,"open":464,"high":420,"low":445,"close":445,"change":182,"percent_change":182,"volume":465,"transactions":9,"vwap":445},"2026-06-17",10.275,12800,{"date":467,"open":445,"high":445,"low":445,"close":445,"change":17,"percent_change":18,"volume":468,"transactions":9,"vwap":445},"2026-06-16",115000,{"date":470,"open":420,"high":420,"low":420,"close":420,"change":202,"percent_change":203,"volume":471,"transactions":9,"vwap":420},"2026-06-15",100000,{"date":473,"open":420,"high":420,"low":445,"close":445,"change":17,"percent_change":18,"volume":474,"transactions":9,"vwap":445},"2026-06-12",120700,{"date":476,"open":420,"high":420,"low":420,"close":420,"change":182,"percent_change":182,"volume":477,"transactions":9,"vwap":420},"2026-06-11",117400,{"date":479,"open":420,"high":420,"low":420,"close":420,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":420},"2026-06-10",{"date":481,"open":420,"high":420,"low":420,"close":420,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":420},"2026-06-09",{"date":483,"open":420,"high":420,"low":420,"close":420,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":420},"2026-06-08",{"date":485,"open":410,"high":410,"low":445,"close":420,"change":182,"percent_change":182,"volume":486,"transactions":9,"vwap":420},"2026-06-05",26300,{"date":488,"open":420,"high":420,"low":420,"close":420,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":420},"2026-06-04",{"date":490,"open":420,"high":420,"low":445,"close":420,"change":202,"percent_change":203,"volume":491,"transactions":9,"vwap":420},"2026-06-03",128400,{"date":493,"open":445,"high":445,"low":445,"close":445,"change":17,"percent_change":18,"volume":494,"transactions":9,"vwap":445},"2026-06-02",100,{"date":496,"open":420,"high":420,"low":420,"close":420,"change":202,"percent_change":203,"volume":497,"transactions":9,"vwap":420},"2026-06-01",50000,{"date":499,"open":500,"high":500,"low":445,"close":445,"change":182,"percent_change":182,"volume":501,"transactions":9,"vwap":445},"2026-05-29",10.276,1700,{"date":503,"open":421,"high":445,"low":421,"close":445,"change":202,"percent_change":203,"volume":504,"transactions":9,"vwap":445},"2026-05-28",18500,{"date":506,"open":421,"high":421,"low":421,"close":421,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":421},"2026-05-27",{"date":508,"open":421,"high":421,"low":421,"close":421,"change":182,"percent_change":182,"volume":509,"transactions":9,"vwap":421},"2026-05-26",3100,{"date":511,"open":512,"high":421,"low":512,"close":421,"change":202,"percent_change":203,"volume":513,"transactions":9,"vwap":421},"2026-05-22",10.25,116200,{"date":515,"open":512,"high":512,"low":512,"close":512,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":512},"2026-05-21",{"date":517,"open":512,"high":512,"low":512,"close":512,"change":182,"percent_change":182,"volume":518,"transactions":9,"vwap":512},"2026-05-20",11000,{"date":520,"open":512,"high":512,"low":512,"close":512,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":512},"2026-05-19",{"date":522,"open":523,"high":512,"low":524,"close":512,"change":202,"percent_change":203,"volume":525,"transactions":9,"vwap":512},"2026-05-18",10.24,10.23,221800,{"date":527,"open":523,"high":523,"low":523,"close":523,"change":17,"percent_change":18,"volume":528,"transactions":9,"vwap":523},"2026-05-15",2100,{"date":530,"open":531,"high":531,"low":512,"close":512,"change":202,"percent_change":203,"volume":532,"transactions":9,"vwap":512},"2026-05-14",10.255,800,{"date":534,"open":523,"high":523,"low":523,"close":523,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":523},"2026-05-13",{"date":536,"open":523,"high":523,"low":523,"close":523,"change":182,"percent_change":182,"volume":537,"transactions":9,"vwap":523},"2026-05-12",16600,{"date":539,"open":523,"high":523,"low":540,"close":523,"change":202,"percent_change":203,"volume":541,"transactions":9,"vwap":523},"2026-05-11",10.235,1100,{"date":543,"open":524,"high":524,"low":524,"close":524,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":524},"2026-05-08",{"date":545,"open":524,"high":540,"low":546,"close":524,"change":202,"percent_change":203,"volume":547,"transactions":9,"vwap":524},"2026-05-07",10.225,31500,{"date":549,"open":546,"high":546,"low":550,"close":550,"change":17,"percent_change":18,"volume":551,"transactions":9,"vwap":550},"2026-05-06",10.22,165500,{"date":553,"open":546,"high":524,"low":550,"close":524,"change":182,"percent_change":182,"volume":554,"transactions":9,"vwap":524},"2026-05-05",11600,{"date":556,"open":524,"high":524,"low":524,"close":524,"change":202,"percent_change":203,"volume":171,"transactions":9,"vwap":524},"2026-05-04",{"date":558,"open":550,"high":550,"low":550,"close":550,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":550},"2026-05-01",{"date":560,"open":524,"high":524,"low":550,"close":550,"change":17,"percent_change":18,"volume":561,"transactions":9,"vwap":550},"2026-04-30",4000,{"date":563,"open":564,"high":564,"low":524,"close":524,"change":17,"percent_change":18,"volume":565,"transactions":9,"vwap":524},"2026-04-29",10.233,12700,{"date":567,"open":524,"high":523,"low":524,"close":523,"change":182,"percent_change":182,"volume":568,"transactions":9,"vwap":523},"2026-04-28",7800,{"date":570,"open":523,"high":523,"low":523,"close":523,"change":182,"percent_change":182,"volume":571,"transactions":9,"vwap":523},"2026-04-27",25200,{"date":573,"open":523,"high":523,"low":523,"close":523,"change":182,"percent_change":182,"volume":574,"transactions":9,"vwap":523},"2026-04-24",126400,{"date":576,"open":523,"high":523,"low":523,"close":523,"change":17,"percent_change":18,"volume":577,"transactions":9,"vwap":523},"2026-04-23",1200,{"date":579,"open":523,"high":512,"low":523,"close":512,"change":283,"percent_change":580,"volume":541,"transactions":9,"vwap":512},"2026-04-22",0.2,{"date":582,"open":550,"high":524,"low":550,"close":524,"change":202,"percent_change":203,"volume":583,"transactions":9,"vwap":524},"2026-04-21",16800,{"date":585,"open":550,"high":550,"low":550,"close":550,"change":17,"percent_change":18,"volume":586,"transactions":9,"vwap":550},"2026-04-20",4600,{"date":588,"open":589,"high":524,"low":589,"close":524,"change":182,"percent_change":182,"volume":590,"transactions":9,"vwap":524},"2026-04-17",10.21,215200,{"date":592,"open":593,"high":524,"low":593,"close":524,"change":426,"percent_change":427,"volume":594,"transactions":9,"vwap":524},"2026-04-16",10.205,40100,{"date":596,"open":597,"high":593,"low":598,"close":593,"change":440,"percent_change":441,"volume":599,"transactions":9,"vwap":593},"2026-04-15",10.2,10.19,10900,{"date":601,"open":598,"high":598,"low":598,"close":598,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":598},"2026-04-14",{"date":603,"open":598,"high":598,"low":598,"close":598,"change":182,"percent_change":182,"volume":604,"transactions":9,"vwap":598},"2026-04-13",13300,{"date":606,"open":598,"high":607,"low":598,"close":598,"change":182,"percent_change":182,"volume":608,"transactions":9,"vwap":598},"2026-04-10",10.195,28800,{"date":610,"open":598,"high":598,"low":598,"close":598,"change":182,"percent_change":182,"volume":611,"transactions":9,"vwap":598},"2026-04-09",68600,{"date":613,"open":598,"high":598,"low":598,"close":598,"change":182,"percent_change":182,"volume":614,"transactions":9,"vwap":598},"2026-04-08",3700,{"date":616,"open":598,"high":598,"low":598,"close":598,"change":182,"percent_change":182,"volume":617,"transactions":9,"vwap":598},"2026-04-07",37000,{"date":619,"open":598,"high":598,"low":598,"close":598,"change":202,"percent_change":203,"volume":620,"transactions":9,"vwap":598},"2026-04-06",191800,{"date":622,"open":589,"high":589,"low":623,"close":623,"change":17,"percent_change":18,"volume":624,"transactions":9,"vwap":623},"2026-04-02",10.18,484000,{"date":626,"open":598,"high":598,"low":598,"close":598,"change":182,"percent_change":182,"volume":627,"transactions":9,"vwap":598},"2026-04-01",77700,{"date":629,"open":630,"high":598,"low":623,"close":598,"change":202,"percent_change":203,"volume":631,"transactions":9,"vwap":598},"2026-03-31",10.185,88400,{"date":633,"open":623,"high":630,"low":623,"close":623,"change":182,"percent_change":182,"volume":634,"transactions":9,"vwap":623},"2026-03-30",11100,{"date":636,"open":598,"high":598,"low":623,"close":623,"change":182,"percent_change":182,"volume":637,"transactions":9,"vwap":623},"2026-03-27",54100,{"date":639,"open":598,"high":598,"low":623,"close":623,"change":182,"percent_change":182,"volume":640,"transactions":9,"vwap":623},"2026-03-26",5400,{"date":642,"open":623,"high":623,"low":623,"close":623,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":623},"2026-03-25",{"date":644,"open":623,"high":623,"low":623,"close":623,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":623},"2026-03-24",{"date":646,"open":623,"high":623,"low":623,"close":623,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":623},"2026-03-23",{"date":648,"open":623,"high":623,"low":623,"close":623,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":623},"2026-03-20",{"date":650,"open":623,"high":623,"low":623,"close":623,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":623},"2026-03-19",{"date":652,"open":598,"high":598,"low":623,"close":623,"change":182,"percent_change":182,"volume":653,"transactions":9,"vwap":623},"2026-03-18",22800,{"date":655,"open":623,"high":623,"low":623,"close":623,"change":182,"percent_change":182,"volume":656,"transactions":9,"vwap":623},"2026-03-17",14700,{"date":658,"open":623,"high":623,"low":659,"close":623,"change":182,"percent_change":182,"volume":660,"transactions":9,"vwap":623},"2026-03-16",10.175,40600,{"date":662,"open":589,"high":589,"low":623,"close":623,"change":17,"percent_change":18,"volume":663,"transactions":9,"vwap":623},"2026-03-13",56000,{"date":665,"open":623,"high":598,"low":623,"close":598,"change":202,"percent_change":203,"volume":666,"transactions":9,"vwap":598},"2026-03-12",7600,{"date":668,"open":669,"high":623,"low":669,"close":623,"change":202,"percent_change":203,"volume":670,"transactions":9,"vwap":623},"2026-03-11",10.17,6200,{"date":672,"open":623,"high":623,"low":673,"close":669,"change":17,"percent_change":18,"volume":674,"transactions":9,"vwap":669},"2026-03-10",10.16,5800,{"date":676,"open":673,"high":623,"low":673,"close":623,"change":142,"percent_change":677,"volume":678,"transactions":9,"vwap":623},"2026-03-09",-0.2,1800,{"date":680,"open":597,"high":597,"low":598,"close":597,"change":17,"percent_change":18,"volume":681,"transactions":9,"vwap":597},"2026-03-06",1600,{"date":683,"open":673,"high":589,"low":673,"close":589,"change":684,"percent_change":685,"volume":501,"transactions":9,"vwap":589},"2026-03-05",0.017,0.17,{"date":687,"open":589,"high":589,"low":688,"close":688,"change":689,"percent_change":690,"volume":501,"transactions":9,"vwap":688},"2026-03-04",10.193,-0.007,-0.07,{"date":692,"open":597,"high":597,"low":597,"close":597,"change":17,"percent_change":18,"volume":681,"transactions":9,"vwap":597},"2026-03-03",{"date":694,"open":673,"high":589,"low":695,"close":589,"change":211,"percent_change":696,"volume":697,"transactions":9,"vwap":589},"2026-03-02",10.15,0.49,113400,{"date":699,"open":669,"high":669,"low":673,"close":673,"change":17,"percent_change":18,"volume":700,"transactions":9,"vwap":673},"2026-02-27",146300,{"date":702,"open":669,"high":598,"low":669,"close":669,"change":182,"percent_change":182,"volume":703,"transactions":9,"vwap":669},"2026-02-26",134500,{"date":705,"open":706,"high":669,"low":673,"close":669,"change":182,"percent_change":182,"volume":707,"transactions":9,"vwap":669},"2026-02-25",10.165,5500,{"date":709,"open":669,"high":669,"low":669,"close":669,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":669},"2026-02-24",{"date":711,"open":669,"high":669,"low":669,"close":669,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":669},"2026-02-23",{"date":713,"open":669,"high":669,"low":669,"close":669,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":669},"2026-02-20",{"date":715,"open":669,"high":669,"low":669,"close":669,"change":202,"percent_change":203,"volume":494,"transactions":9,"vwap":669},"2026-02-19",{"date":717,"open":673,"high":673,"low":673,"close":673,"change":182,"percent_change":182,"volume":532,"transactions":9,"vwap":673},"2026-02-18",{"date":719,"open":669,"high":659,"low":673,"close":673,"change":17,"percent_change":18,"volume":720,"transactions":9,"vwap":673},"2026-02-17",33900,{"date":722,"open":659,"high":659,"low":669,"close":669,"change":182,"percent_change":182,"volume":723,"transactions":9,"vwap":669},"2026-02-13",28200,{"date":725,"open":669,"high":669,"low":669,"close":669,"change":182,"percent_change":182,"volume":726,"transactions":9,"vwap":669},"2026-02-12",900,{"date":728,"open":659,"high":623,"low":669,"close":669,"change":17,"percent_change":18,"volume":729,"transactions":9,"vwap":669},"2026-02-11",360000,{"date":731,"open":598,"high":597,"low":623,"close":623,"change":182,"percent_change":182,"volume":732,"transactions":9,"vwap":623},"2026-02-10",21100,{"date":734,"open":598,"high":598,"low":623,"close":623,"change":283,"percent_change":580,"volume":501,"transactions":9,"vwap":623},"2026-02-09",{"date":736,"open":597,"high":593,"low":673,"close":673,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":673},"2026-02-06",-0.065,-0.64,186200,{"date":741,"open":589,"high":546,"low":589,"close":546,"change":210,"percent_change":211,"volume":742,"transactions":9,"vwap":546},"2026-02-05",438300,{"date":744,"open":589,"high":550,"low":589,"close":550,"change":202,"percent_change":203,"volume":745,"transactions":9,"vwap":550},"2026-02-04",4300,{"date":747,"open":550,"high":524,"low":589,"close":589,"change":182,"percent_change":182,"volume":748,"transactions":9,"vwap":589},"2026-02-03",273700,{"date":750,"open":589,"high":589,"low":589,"close":589,"change":182,"percent_change":182,"volume":751,"transactions":9,"vwap":589},"2026-02-02",62700,{"date":753,"open":589,"high":589,"low":589,"close":589,"change":182,"percent_change":182,"volume":532,"transactions":9,"vwap":589},"2026-01-30",{"date":755,"open":589,"high":589,"low":589,"close":589,"change":182,"percent_change":182,"volume":756,"transactions":9,"vwap":589},"2026-01-29",48300,{"date":758,"open":550,"high":550,"low":589,"close":589,"change":182,"percent_change":182,"volume":674,"transactions":9,"vwap":589},"2026-01-28",{"date":760,"open":589,"high":589,"low":589,"close":589,"change":202,"percent_change":203,"volume":761,"transactions":9,"vwap":589},"2026-01-27",200100,{"date":763,"open":597,"high":589,"low":597,"close":597,"change":182,"percent_change":182,"volume":764,"transactions":9,"vwap":597},"2026-01-26",215000,{"date":766,"open":597,"high":597,"low":597,"close":597,"change":17,"percent_change":18,"volume":767,"transactions":9,"vwap":597},"2026-01-23",350000,{"date":769,"open":589,"high":589,"low":598,"close":589,"change":17,"percent_change":18,"volume":770,"transactions":9,"vwap":589},"2026-01-22",8700,{"date":772,"open":589,"high":550,"low":589,"close":550,"change":182,"percent_change":182,"volume":773,"transactions":9,"vwap":550},"2026-01-21",400,{"date":775,"open":669,"high":550,"low":669,"close":550,"change":188,"percent_change":189,"volume":776,"transactions":9,"vwap":550},"2026-01-20",13500,{"date":778,"open":598,"high":598,"low":598,"close":598,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":598},"2026-01-16",{"date":780,"open":781,"high":598,"low":782,"close":598,"change":182,"percent_change":182,"volume":783,"transactions":9,"vwap":598},"2026-01-15",10.181,10.171,6900,{"date":785,"open":598,"high":598,"low":598,"close":598,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":598},"2026-01-14",{"date":787,"open":623,"high":598,"low":623,"close":598,"change":434,"percent_change":435,"volume":788,"transactions":9,"vwap":598},"2026-01-13",63500,{"date":790,"open":607,"high":607,"low":607,"close":607,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":607},"2026-01-12",{"date":792,"open":623,"high":607,"low":623,"close":607,"change":793,"percent_change":794,"volume":541,"transactions":9,"vwap":607},"2026-01-09",-0.015,-0.15,{"date":796,"open":669,"high":589,"low":669,"close":589,"change":188,"percent_change":189,"volume":797,"transactions":9,"vwap":589},"2026-01-08",87800,{"date":799,"open":623,"high":623,"low":669,"close":623,"change":283,"percent_change":580,"volume":561,"transactions":9,"vwap":623},"2026-01-07",{"date":801,"open":673,"high":673,"low":673,"close":673,"change":182,"percent_change":182,"volume":773,"transactions":9,"vwap":673},"2026-01-06",{"date":803,"open":673,"high":673,"low":804,"close":673,"change":283,"percent_change":580,"volume":805,"transactions":9,"vwap":673},"2026-01-05",10.155,85000,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":202,"percent_change":203,"volume":809,"transactions":9,"vwap":808},"2026-01-02",10.14,300,{"date":811,"open":673,"high":673,"low":812,"close":812,"change":142,"percent_change":677,"volume":813,"transactions":9,"vwap":812},"2025-12-31",10.13,780200,{"date":815,"open":695,"high":673,"low":695,"close":695,"change":17,"percent_change":18,"volume":816,"transactions":9,"vwap":695},"2025-12-30",8100,{"date":818,"open":673,"high":673,"low":673,"close":673,"change":182,"percent_change":182,"volume":809,"transactions":9,"vwap":673},"2025-12-29",{"date":820,"open":821,"high":669,"low":673,"close":673,"change":202,"percent_change":203,"volume":822,"transactions":9,"vwap":673},"2025-12-26",10.162,58100,{"date":824,"open":695,"high":695,"low":695,"close":695,"change":17,"percent_change":18,"volume":403,"transactions":9,"vwap":695},"2025-12-24",{"date":826,"open":673,"high":706,"low":673,"close":673,"change":17,"percent_change":18,"volume":827,"transactions":9,"vwap":673},"2025-12-23",15200,{"date":829,"open":669,"high":669,"low":669,"close":669,"change":17,"percent_change":18,"volume":830,"transactions":9,"vwap":669},"2025-12-22",1300,{"date":832,"open":659,"high":623,"low":659,"close":623,"change":182,"percent_change":182,"volume":833,"transactions":9,"vwap":623},"2025-12-19",31400,{"date":835,"open":623,"high":623,"low":673,"close":623,"change":17,"percent_change":18,"volume":836,"transactions":9,"vwap":623},"2025-12-18",264000,{"date":838,"open":623,"high":598,"low":623,"close":598,"change":202,"percent_change":203,"volume":839,"transactions":9,"vwap":598},"2025-12-17",24500,{"date":841,"open":598,"high":598,"low":673,"close":623,"change":202,"percent_change":203,"volume":842,"transactions":9,"vwap":623},"2025-12-16",29900,{"date":844,"open":669,"high":669,"low":695,"close":669,"change":142,"percent_change":677,"volume":845,"transactions":9,"vwap":669},"2025-12-15",2400,{"date":847,"open":598,"high":598,"low":598,"close":598,"change":283,"percent_change":580,"volume":848,"transactions":9,"vwap":598},"2025-12-12",500,{"date":850,"open":695,"high":669,"low":695,"close":669,"change":182,"percent_change":182,"volume":442,"transactions":9,"vwap":669},"2025-12-11",{"date":852,"open":669,"high":669,"low":673,"close":669,"change":202,"percent_change":203,"volume":853,"transactions":9,"vwap":669},"2025-12-10",16700,{"date":855,"open":695,"high":673,"low":695,"close":673,"change":689,"percent_change":690,"volume":856,"transactions":9,"vwap":673},"2025-12-09",22600,{"date":858,"open":695,"high":669,"low":695,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2025-12-08",10.167,0.012,0.12,2800,{"date":864,"open":669,"high":669,"low":695,"close":804,"change":434,"percent_change":435,"volume":865,"transactions":9,"vwap":804},"2025-12-05",17400,{"date":867,"open":673,"high":673,"low":808,"close":673,"change":202,"percent_change":203,"volume":868,"transactions":9,"vwap":673},"2025-12-04",281400,{"date":870,"open":808,"high":695,"low":808,"close":695,"change":434,"percent_change":435,"volume":871,"transactions":9,"vwap":695},"2025-12-03",51300,{"date":873,"open":623,"high":623,"low":808,"close":804,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":804},"2025-12-02",-0.035,-0.34,253300,{"date":878,"open":589,"high":589,"low":623,"close":598,"change":142,"percent_change":677,"volume":604,"transactions":9,"vwap":598},"2025-12-01",{"date":880,"open":673,"high":589,"low":673,"close":589,"change":881,"percent_change":882,"volume":171,"transactions":9,"vwap":589},"2025-11-28",0.045,0.44,{"date":884,"open":598,"high":885,"low":695,"close":706,"change":17,"percent_change":18,"volume":565,"transactions":9,"vwap":706},"2025-11-26",10.198,{"date":887,"open":673,"high":623,"low":695,"close":659,"change":210,"percent_change":211,"volume":888,"transactions":9,"vwap":659},"2025-11-25",343600,{"date":890,"open":598,"high":598,"low":695,"close":669,"change":202,"percent_change":203,"volume":614,"transactions":9,"vwap":669},"2025-11-24",{"date":892,"open":695,"high":673,"low":695,"close":673,"change":182,"percent_change":182,"volume":893,"transactions":9,"vwap":673},"2025-11-21",1500,{"date":895,"open":896,"high":598,"low":695,"close":673,"change":17,"percent_change":18,"volume":897,"transactions":9,"vwap":673},"2025-11-20",10.169,412700,{"date":899,"open":673,"high":589,"low":673,"close":669,"change":202,"percent_change":203,"volume":900,"transactions":9,"vwap":669},"2025-11-19",94300,{"date":902,"open":669,"high":598,"low":808,"close":673,"change":17,"percent_change":18,"volume":903,"transactions":9,"vwap":673},"2025-11-18",307000,{"date":905,"open":589,"high":550,"low":669,"close":669,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":669},"2025-11-17",-0.04,-0.39,57000,{"date":910,"open":597,"high":512,"low":598,"close":589,"change":906,"percent_change":907,"volume":911,"transactions":9,"vwap":589},"2025-11-14",10600,{"date":913,"open":382,"high":382,"low":512,"close":512,"change":435,"percent_change":914,"volume":915,"transactions":9,"vwap":512},"2025-11-13",-0.49,18000,{"date":917,"open":918,"high":919,"low":512,"close":382,"change":203,"percent_change":920,"volume":921,"transactions":9,"vwap":382},"2025-11-12",10.283,10.317,0.98,81000,{"date":923,"open":410,"high":382,"low":598,"close":597,"change":18,"percent_change":924,"volume":925,"transactions":9,"vwap":597},"2025-11-11",-0.97,68700,{"date":927,"open":928,"high":382,"low":597,"close":382,"change":283,"percent_change":284,"volume":929,"transactions":9,"vwap":382},"2025-11-10",10.211,37200,{"date":931,"open":932,"high":420,"low":22,"close":420,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":420},"2025-11-07",10.266,-0.018,-0.17,45900,{"date":937,"open":938,"high":938,"low":445,"close":939,"change":940,"percent_change":142,"volume":501,"transactions":9,"vwap":939},"2025-11-06",10.314,10.298,-0.002,{"date":942,"open":382,"high":382,"low":382,"close":382,"change":17,"percent_change":18,"volume":943,"transactions":9,"vwap":382},"2025-11-05",7100,{"date":945,"open":351,"high":331,"low":382,"close":351,"change":283,"percent_change":284,"volume":946,"transactions":9,"vwap":351},"2025-11-04",107700,{"date":948,"open":410,"high":410,"low":410,"close":410,"change":182,"percent_change":182,"volume":949,"transactions":9,"vwap":410},"2025-11-03",700,{"date":951,"open":410,"high":410,"low":410,"close":410,"change":142,"percent_change":952,"volume":442,"transactions":9,"vwap":410},"2025-10-31",-0.19,{"date":954,"open":351,"high":351,"low":351,"close":351,"change":182,"percent_change":182,"volume":403,"transactions":9,"vwap":351},"2025-10-30",{"date":956,"open":15,"high":15,"low":351,"close":351,"change":737,"percent_change":957,"volume":958,"transactions":9,"vwap":351},"2025-10-29",-0.63,85700,{"date":960,"open":209,"high":209,"low":209,"close":209,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":209},"2025-10-28",{"date":962,"open":15,"high":15,"low":963,"close":209,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":209},"2025-10-27",10.355,0.075,0.73,9100,{"date":968,"open":969,"high":969,"low":382,"close":382,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":382},"2025-10-24",10.439,-0.125,-1.2,6500,{"date":974,"open":267,"high":21,"low":282,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2025-10-23",10.425,0.065,0.63,74000,{"date":980,"open":15,"high":15,"low":382,"close":267,"change":906,"percent_change":176,"volume":981,"transactions":9,"vwap":267},"2025-10-22",89100,{"date":983,"open":984,"high":985,"low":986,"close":15,"change":188,"percent_change":189,"volume":987,"transactions":9,"vwap":15},"2025-10-21",10.428,10.43,10.373,236200,{"date":989,"open":217,"high":195,"low":990,"close":217,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":217},"2025-10-20",10.315,0.06,0.58,104600,{"date":995,"open":217,"high":195,"low":351,"close":351,"change":435,"percent_change":103,"volume":996,"transactions":9,"vwap":351},"2025-10-17",333300,{"date":998,"open":217,"high":217,"low":267,"close":267,"change":182,"percent_change":182,"volume":999,"transactions":9,"vwap":267},"2025-10-16",14900,{"date":1001,"open":15,"high":1002,"low":298,"close":267,"change":202,"percent_change":203,"volume":1003,"transactions":9,"vwap":267},"2025-10-15",10.44,67700,{"date":1005,"open":282,"high":282,"low":314,"close":282,"change":202,"percent_change":203,"volume":1006,"transactions":9,"vwap":282},"2025-10-14",385600,{"date":1008,"open":351,"high":267,"low":351,"close":298,"change":1009,"percent_change":1010,"volume":486,"transactions":9,"vwap":298},"2025-10-13",0.023,0.22,{"date":1012,"open":919,"high":919,"low":919,"close":919,"change":1013,"percent_change":1014,"volume":809,"transactions":9,"vwap":919},"2025-10-10",-0.013,-0.13,{"date":1016,"open":282,"high":282,"low":351,"close":314,"change":283,"percent_change":284,"volume":1017,"transactions":9,"vwap":314},"2025-10-09",30400,{"date":1019,"open":382,"high":314,"low":382,"close":351,"change":17,"percent_change":18,"volume":1020,"transactions":9,"vwap":351},"2025-10-08",76200,{"date":1022,"open":1023,"high":1023,"low":464,"close":331,"change":202,"percent_change":203,"volume":1024,"transactions":9,"vwap":331},"2025-10-07",10.364,58500,{"date":1026,"open":282,"high":15,"low":382,"close":351,"change":182,"percent_change":182,"volume":1027,"transactions":9,"vwap":351},"2025-10-06",2000,{"date":1029,"open":1030,"high":1002,"low":382,"close":351,"change":1031,"percent_change":123,"volume":1032,"transactions":9,"vwap":351},"2025-10-03",10.42,-0.06,3200,{"date":1034,"open":351,"high":217,"low":382,"close":217,"change":1035,"percent_change":92,"volume":1036,"transactions":9,"vwap":217},"2025-10-02",-0.08,51000,{"date":1038,"open":382,"high":1039,"low":524,"close":1039,"change":1040,"percent_change":1041,"volume":972,"transactions":9,"vwap":1039},"2025-10-01",10.45,0.18,1.75,{"date":1043,"open":550,"high":201,"low":550,"close":445,"change":68,"percent_change":1044,"volume":1045,"transactions":9,"vwap":445},"2025-09-30",0.69,114300,{"date":1047,"open":540,"high":540,"low":673,"close":597,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":597},"2025-09-29",-0.055,-0.54,50600,{"date":1052,"open":531,"high":531,"low":531,"close":531,"change":1053,"percent_change":1054,"volume":949,"transactions":9,"vwap":531},"2025-09-26",0.055,0.54,{"date":1056,"open":597,"high":597,"low":597,"close":597,"change":1057,"percent_change":1058,"volume":614,"transactions":9,"vwap":597},"2025-09-25",-0.03,-0.29,{"date":1060,"open":512,"high":512,"low":695,"close":524,"change":202,"percent_change":203,"volume":554,"transactions":9,"vwap":524},"2025-09-24",{"date":1062,"open":523,"high":523,"low":598,"close":550,"change":142,"percent_change":677,"volume":1063,"transactions":9,"vwap":550},"2025-09-23",35000,{"date":1065,"open":524,"high":523,"low":623,"close":523,"change":991,"percent_change":1066,"volume":1067,"transactions":9,"vwap":523},"2025-09-22",0.59,186700,{"date":1069,"open":1070,"high":512,"low":669,"close":623,"change":906,"percent_change":907,"volume":1071,"transactions":9,"vwap":623},"2025-09-19",10.231,31900,{"date":1073,"open":523,"high":523,"low":673,"close":550,"change":142,"percent_change":677,"volume":1074,"transactions":9,"vwap":550},"2025-09-18",19600,{"date":1076,"open":512,"high":512,"low":695,"close":523,"change":202,"percent_change":203,"volume":1077,"transactions":9,"vwap":523},"2025-09-17",4800,{"date":1079,"open":598,"high":512,"low":598,"close":524,"change":142,"percent_change":677,"volume":1080,"transactions":9,"vwap":524},"2025-09-16",7200,{"date":1082,"open":512,"high":932,"low":524,"close":512,"change":182,"percent_change":182,"volume":1083,"transactions":9,"vwap":512},"2025-09-15",5000,{"date":1085,"open":512,"high":421,"low":512,"close":512,"change":182,"percent_change":182,"volume":1086,"transactions":9,"vwap":512},"2025-09-12",15700,{"date":1088,"open":410,"high":410,"low":524,"close":512,"change":182,"percent_change":182,"volume":1089,"transactions":9,"vwap":512},"2025-09-11",10200,{"date":1091,"open":512,"high":512,"low":550,"close":512,"change":440,"percent_change":441,"volume":1092,"transactions":9,"vwap":512},"2025-09-10",105900,{"date":1094,"open":512,"high":512,"low":550,"close":540,"change":440,"percent_change":441,"volume":1095,"transactions":9,"vwap":540},"2025-09-09",221000,{"date":1097,"open":524,"high":524,"low":623,"close":550,"change":182,"percent_change":182,"volume":1098,"transactions":9,"vwap":550},"2025-09-08",126300,{"date":1100,"open":550,"high":550,"low":597,"close":550,"change":182,"percent_change":182,"volume":1101,"transactions":9,"vwap":550},"2025-09-05",2600,{"date":1103,"open":597,"high":550,"low":597,"close":550,"change":1057,"percent_change":1058,"volume":1104,"transactions":9,"vwap":550},"2025-09-04",105000,{"date":1106,"open":550,"high":512,"low":550,"close":512,"change":283,"percent_change":580,"volume":1107,"transactions":9,"vwap":512},"2025-09-03",20300,{"date":1109,"open":524,"high":445,"low":550,"close":524,"change":1031,"percent_change":123,"volume":1110,"transactions":9,"vwap":524},"2025-09-02",162100,{"date":1112,"open":445,"high":410,"low":454,"close":410,"change":991,"percent_change":1066,"volume":1113,"transactions":9,"vwap":410},"2025-08-29",141600,{"date":1115,"open":1116,"high":1117,"low":1116,"close":524,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":524},"2025-08-28",10.188,10.299,0.085,0.84,65600,{"date":1122,"open":695,"high":524,"low":808,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2025-08-27",10.145,-0.098,-0.96,112200,{"date":1128,"open":524,"high":445,"low":1129,"close":1130,"change":689,"percent_change":690,"volume":1131,"transactions":9,"vwap":1130},"2025-08-26",9.965,10.243,19200,{"date":1133,"open":512,"high":512,"low":512,"close":512,"change":182,"percent_change":182,"volume":182,"transactions":9,"vwap":512},"2025-08-25",{"date":1135,"open":512,"high":421,"low":1136,"close":512,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":512},"2025-08-22",9.635,-0.009,-0.09,42600,{"date":1141,"open":550,"high":454,"low":1142,"close":1143,"change":1144,"percent_change":992,"volume":1145,"transactions":9,"vwap":1143},"2025-08-21",9.805,10.259,0.059,50200,{"date":1147,"open":1148,"high":1148,"low":669,"close":597,"change":17,"percent_change":18,"volume":1149,"transactions":9,"vwap":597},"2025-08-20",10.215,1482700,{"date":1151,"open":523,"high":512,"low":589,"close":589,"change":1031,"percent_change":123,"volume":1152,"transactions":9,"vwap":589},"2025-08-19",18800,{"date":1154,"open":445,"high":445,"low":445,"close":445,"change":202,"percent_change":203,"volume":1155,"transactions":9,"vwap":445},"2025-08-18",8200,{"date":1157,"open":421,"high":421,"low":421,"close":421,"change":440,"percent_change":441,"volume":1158,"transactions":9,"vwap":421},"2025-08-15",8600,{"date":1160,"open":1161,"high":421,"low":523,"close":1162,"change":210,"percent_change":211,"volume":1163,"transactions":9,"vwap":1162},"2025-08-14",10.251,10.245,15900,{"date":1165,"open":531,"high":421,"low":523,"close":523,"change":17,"percent_change":18,"volume":1166,"transactions":9,"vwap":523},"2025-08-13",18400,{"date":1168,"open":382,"high":382,"low":1169,"close":512,"change":142,"percent_change":952,"volume":1170,"transactions":9,"vwap":512},"2025-08-12",9.853,80000,{"date":1172,"open":1173,"high":1174,"low":445,"close":445,"change":906,"percent_change":907,"volume":1131,"transactions":9,"vwap":445},"2025-08-11",10.341,10.348,{"date":1176,"open":15,"high":15,"low":351,"close":351,"change":435,"percent_change":103,"volume":1177,"transactions":9,"vwap":351},"2025-08-08",83400,{"date":1179,"open":1180,"high":1180,"low":282,"close":267,"change":906,"percent_change":176,"volume":1181,"transactions":9,"vwap":267},"2025-08-07",10.434,17800,{"date":1183,"open":1030,"high":1030,"low":282,"close":15,"change":283,"percent_change":284,"volume":1184,"transactions":9,"vwap":15},"2025-08-06",55600,{"date":1186,"open":15,"high":1002,"low":217,"close":195,"change":1031,"percent_change":1187,"volume":1188,"transactions":9,"vwap":195},"2025-08-05",-0.57,83600,{"date":1190,"open":1191,"high":1002,"low":195,"close":1002,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1002},"2025-08-04",10.387,0.035,0.34,8900,{"date":1196,"open":1197,"high":1002,"low":209,"close":1198,"change":422,"percent_change":154,"volume":1199,"transactions":9,"vwap":1198},"2025-08-01",10.404,10.405,24200,{"date":1201,"open":1039,"high":1039,"low":15,"close":985,"change":182,"percent_change":182,"volume":1202,"transactions":9,"vwap":985},"2025-07-31",40900,{"date":1204,"open":1039,"high":1205,"low":985,"close":985,"change":17,"percent_change":18,"volume":1206,"transactions":9,"vwap":985},"2025-07-30",10.47,13800,{"date":1208,"open":1205,"high":1205,"low":1002,"close":1002,"change":1057,"percent_change":1058,"volume":1209,"transactions":9,"vwap":1002},"2025-07-29",61000,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1205,"change":182,"percent_change":182,"volume":1215,"transactions":9,"vwap":1205},"2025-07-28",10.48,10.49,10.445,111400,{"date":1217,"open":1212,"high":1212,"low":1205,"close":1205,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1205},"2025-07-25",-0.012,-0.11,410200,{"date":1222,"open":1212,"high":1213,"low":1223,"close":1224,"change":1225,"percent_change":283,"volume":1226,"transactions":9,"vwap":1224},"2025-07-24",10.471,10.482,0.002,19000,{"date":1228,"open":1205,"high":1229,"low":1230,"close":1212,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1212},"2025-07-23",10.5,10.454,0.032,0.31,24300,{"date":1235,"open":985,"high":1236,"low":985,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2025-07-22",10.461,10.448,0.008,0.08,45800,{"date":1242,"open":1002,"high":1039,"low":16,"close":1002,"change":283,"percent_change":284,"volume":1243,"transactions":9,"vwap":1002},"2025-07-21",114600,{"date":1245,"open":1246,"high":1212,"low":1247,"close":1030,"change":906,"percent_change":176,"volume":1248,"transactions":9,"vwap":1030},"2025-07-18",10.46,10.419,48700,{"date":1250,"open":1039,"high":1212,"low":1030,"close":1246,"change":188,"percent_change":189,"volume":707,"transactions":9,"vwap":1246},"2025-07-17",{"date":1252,"open":1253,"high":1254,"low":1030,"close":985,"change":435,"percent_change":103,"volume":1255,"transactions":9,"vwap":985},"2025-07-16",10.449,10.456,27200,{"date":1257,"open":1039,"high":1213,"low":1030,"close":1212,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1212},"2025-07-15",0.04,0.38,38700,{"date":1262,"open":173,"high":173,"low":16,"close":1002,"change":182,"percent_change":182,"volume":1263,"transactions":9,"vwap":1002},"2025-07-14",41500,{"date":177,"open":597,"high":1265,"low":597,"close":1002,"change":427,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1002},10.535,2.35,12000]