[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PGAC":3,"homepage-market-summary":27,"stock-historical-PGAC":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PGAC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Pantages Capital Acquisition Corporation Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Pantages Capital Acquisition Corp is a blank check company.","2","Wilmington, DE",false,{"close":16,"open":17,"high":17,"low":16,"prev_close":16,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},10.78,10.79,0,2109,28,10.7842,11.39,10.275,8437.845743209757,45.3,380,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":14,"sparkline":36,"date":37},"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":14,"sparkline":57,"date":37},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":14,"sparkline":64,"date":37},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":37},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":37},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":71,"sparkline":87,"date":37},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":37},"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":63,"price":139,"is_up":14},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":63,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},9.94,16954,6188158.377358,8.45,"2025-02-19",[181,182,188,198,207,214,222,229,235,240,247,257,259,261,263,265,267,269,271,274,277,282,285,287,290,295,298,300,302,304,309,314,321,328,334,337,340,344,347,349,353,356,359,361,363,369,372,376,379,382,385,387,390,393,399,403,405,408,412,415,418,421,424,426,428,430,433,436,438,441,443,445,450,453,456,459,462,465,469,473,476,479,482,485,489,492,496,499,503,507,509,514,519,522,525,528,531,536,539,542,544,548,551,553,556,560,564,567,570,572,574,577,579,582,584,587,590,593,597,599,601,605,608,610,612,614,617,619,621,623,627,630,632,634,637,640,642,644,646,650,655,657,659,663,666,669,671,673,675,677,679,681,684,686,689,695,698,700,702,708,710,712,715,717,721,724,726,728,730,732,734,736,738,740,742,746,748,751,753,755,758,763,766,768,770,772,774,777,779,781,783,785,787,789,791,795,798,801,803,805,808,811,813,815,817,819,822,824,828,830,832,835,840,842,846,849,854,856,859,862,864,866,868,870,874,880,883,887,889,891,893,895,897,899,901,903,905,908,911,913,917,919,922,925,927,929,931,934,936,938,940,943,945,947,949,951,953,955,959,962,967,969,971,973,976,979,982,988,991,994,999,1001,1006,1009,1011,1015,1018,1020,1024,1027,1029,1031,1033,1035,1038,1041,1043,1047,1049,1054,1056,1058,1060,1062,1066,1069,1071,1075,1080,1082,1084,1086,1088,1090,1092,1095,1099,1101,1103,1105,1107,1109,1111,1113,1116,1120,1123,1125,1130,1133,1138,1142,1145,1147,1149,1152,1157,1161,1164,1167,1170,1173,1176,1179,1181,1184,1187,1190,1193,1196,1198,1200,1202,1205,1207,1209,1211,1213,1218,1220,1223,1227,1233,1237,1239,1242,1245,1248,1251,1254,1258,1261,1264,1267,1270],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":183,"open":16,"high":16,"low":16,"close":16,"change":69,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-28",0.65,208,6,10.7811,{"date":189,"open":190,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-04",10.75,10.76,10.71,-0.04,-0.37,5040,44,10.7199,{"date":199,"open":200,"high":190,"low":201,"close":190,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-03",10.73,10.69,0.06,0.56,24228,47,10.721,{"date":208,"open":201,"high":201,"low":201,"close":201,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-08-13",0.01,0.09,2045,14,10.6905,{"date":215,"open":201,"high":201,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-07-31",10.68,-0.06,-0.56,2933.377358,30,10.6813,{"date":223,"open":200,"high":224,"low":200,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":212,"vwap":228},"2026-07-30",10.74,0.02,0.19,1009,10.7334,{"date":230,"open":231,"high":231,"low":232,"close":231,"change":18,"percent_change":18,"volume":233,"transactions":234,"vwap":197},"2026-07-29",10.72,10.7,9747,69,{"date":236,"open":231,"high":231,"low":231,"close":231,"change":209,"percent_change":210,"volume":237,"transactions":238,"vwap":239},"2026-07-28",508,11,10.7197,{"date":241,"open":231,"high":231,"low":192,"close":192,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-07-22",0.035,0.33,1108,9,10.7108,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-07-20",10.6575,10.682,10.675,-0.015,-0.14,2877,13,10.6764,{"date":258,"open":201,"high":201,"low":201,"close":201,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":201},"2026-07-17",{"date":260,"open":201,"high":201,"low":201,"close":201,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":201},"2026-07-16",{"date":262,"open":201,"high":201,"low":201,"close":201,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":201},"2026-07-15",{"date":264,"open":201,"high":201,"low":201,"close":201,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":201},"2026-07-14",{"date":266,"open":201,"high":201,"low":201,"close":201,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":201},"2026-07-13",{"date":268,"open":201,"high":201,"low":201,"close":201,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":201},"2026-07-10",{"date":270,"open":201,"high":201,"low":201,"close":201,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":201},"2026-07-09",{"date":272,"open":201,"high":201,"low":201,"close":201,"change":18,"percent_change":18,"volume":273,"transactions":9,"vwap":201},"2026-07-08",400,{"date":275,"open":201,"high":201,"low":201,"close":201,"change":209,"percent_change":210,"volume":276,"transactions":9,"vwap":201},"2026-07-07",100,{"date":278,"open":279,"high":216,"low":279,"close":216,"change":280,"percent_change":70,"volume":281,"transactions":9,"vwap":216},"2026-07-06",10.61,0.05,1100,{"date":283,"open":284,"high":284,"low":284,"close":284,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":284},"2026-07-02",10.63,{"date":286,"open":284,"high":284,"low":284,"close":284,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":284},"2026-07-01",{"date":288,"open":279,"high":284,"low":279,"close":284,"change":225,"percent_change":226,"volume":289,"transactions":9,"vwap":284},"2026-06-30",5200,{"date":291,"open":22,"high":22,"low":279,"close":279,"change":292,"percent_change":293,"volume":294,"transactions":9,"vwap":279},"2026-06-29",-0.03,-0.28,2300,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":297},"2026-06-26",10.64,{"date":299,"open":297,"high":297,"low":297,"close":297,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":297},"2026-06-25",{"date":301,"open":297,"high":297,"low":297,"close":297,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":297},"2026-06-24",{"date":303,"open":297,"high":297,"low":297,"close":297,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":297},"2026-06-23",{"date":305,"open":297,"high":297,"low":297,"close":297,"change":306,"percent_change":307,"volume":308,"transactions":9,"vwap":297},"2026-06-22",0.03,0.28,300,{"date":310,"open":279,"high":311,"low":312,"close":279,"change":209,"percent_change":210,"volume":313,"transactions":9,"vwap":279},"2026-06-18",10.62,10.604,13600,{"date":315,"open":316,"high":316,"low":317,"close":316,"change":318,"percent_change":319,"volume":320,"transactions":9,"vwap":316},"2026-06-17",10.6,10.59,0.004,0.04,25400,{"date":322,"open":323,"high":316,"low":324,"close":325,"change":326,"percent_change":209,"volume":327,"transactions":9,"vwap":325},"2026-06-16",10.595,10.591,10.596,0.001,7700,{"date":329,"open":330,"high":316,"low":317,"close":323,"change":331,"percent_change":332,"volume":333,"transactions":9,"vwap":323},"2026-06-15",10.592,0.025,0.24,31000,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":336},"2026-06-12",10.57,{"date":338,"open":336,"high":336,"low":336,"close":336,"change":306,"percent_change":307,"volume":339,"transactions":9,"vwap":336},"2026-06-11",1400,{"date":341,"open":336,"high":336,"low":342,"close":342,"change":292,"percent_change":293,"volume":343,"transactions":9,"vwap":342},"2026-06-10",10.54,3100,{"date":345,"open":336,"high":336,"low":336,"close":336,"change":18,"percent_change":18,"volume":346,"transactions":9,"vwap":336},"2026-06-09",5800,{"date":348,"open":336,"high":336,"low":336,"close":336,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":336},"2026-06-08",{"date":350,"open":351,"high":351,"low":336,"close":336,"change":18,"percent_change":18,"volume":352,"transactions":9,"vwap":336},"2026-06-05",10.58,5300,{"date":354,"open":351,"high":351,"low":336,"close":336,"change":306,"percent_change":307,"volume":355,"transactions":9,"vwap":336},"2026-06-04",11800,{"date":357,"open":342,"high":342,"low":342,"close":342,"change":292,"percent_change":293,"volume":358,"transactions":9,"vwap":342},"2026-06-03",200,{"date":360,"open":336,"high":336,"low":336,"close":336,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":336},"2026-06-02",{"date":362,"open":336,"high":336,"low":336,"close":336,"change":18,"percent_change":18,"volume":281,"transactions":9,"vwap":336},"2026-06-01",{"date":364,"open":351,"high":351,"low":365,"close":336,"change":366,"percent_change":367,"volume":368,"transactions":9,"vwap":336},"2026-05-29",10.56,-0.01,-0.09,11600,{"date":370,"open":336,"high":351,"low":336,"close":351,"change":225,"percent_change":226,"volume":371,"transactions":9,"vwap":351},"2026-05-28",10300,{"date":373,"open":374,"high":365,"low":374,"close":365,"change":209,"percent_change":210,"volume":375,"transactions":9,"vwap":365},"2026-05-27",10.55,16200,{"date":377,"open":374,"high":374,"low":374,"close":374,"change":18,"percent_change":18,"volume":378,"transactions":9,"vwap":374},"2026-05-26",16,{"date":380,"open":374,"high":374,"low":374,"close":374,"change":225,"percent_change":226,"volume":381,"transactions":9,"vwap":374},"2026-05-22",2900,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":384},"2026-05-21",10.53,{"date":386,"open":384,"high":384,"low":384,"close":384,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":384},"2026-05-20",{"date":388,"open":384,"high":384,"low":384,"close":384,"change":18,"percent_change":18,"volume":389,"transactions":9,"vwap":384},"2026-05-19",32,{"date":391,"open":384,"high":384,"low":384,"close":384,"change":392,"percent_change":280,"volume":276,"transactions":9,"vwap":384},"2026-05-18",0.005,{"date":394,"open":384,"high":384,"low":395,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":9,"vwap":395},"2026-05-15",10.525,-0.005,-0.05,6900,{"date":400,"open":401,"high":384,"low":401,"close":384,"change":366,"percent_change":367,"volume":402,"transactions":9,"vwap":384},"2026-05-14",10.52,5100,{"date":404,"open":384,"high":342,"low":384,"close":342,"change":209,"percent_change":210,"volume":294,"transactions":9,"vwap":342},"2026-05-13",{"date":406,"open":384,"high":384,"low":401,"close":384,"change":18,"percent_change":18,"volume":407,"transactions":9,"vwap":384},"2026-05-12",8200,{"date":409,"open":401,"high":384,"low":401,"close":384,"change":209,"percent_change":410,"volume":411,"transactions":9,"vwap":384},"2026-05-11",0.1,11100,{"date":413,"open":401,"high":401,"low":401,"close":401,"change":209,"percent_change":410,"volume":414,"transactions":9,"vwap":401},"2026-05-08",9500,{"date":416,"open":417,"high":417,"low":417,"close":417,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":417},"2026-05-07",10.51,{"date":419,"open":417,"high":417,"low":417,"close":417,"change":18,"percent_change":18,"volume":420,"transactions":9,"vwap":417},"2026-05-06",15000,{"date":422,"open":417,"high":417,"low":417,"close":417,"change":18,"percent_change":18,"volume":423,"transactions":9,"vwap":417},"2026-05-05",20100,{"date":425,"open":417,"high":417,"low":417,"close":417,"change":18,"percent_change":18,"volume":276,"transactions":9,"vwap":417},"2026-05-04",{"date":427,"open":417,"high":417,"low":417,"close":417,"change":18,"percent_change":18,"volume":276,"transactions":9,"vwap":417},"2026-05-01",{"date":429,"open":417,"high":417,"low":417,"close":417,"change":18,"percent_change":18,"volume":276,"transactions":9,"vwap":417},"2026-04-30",{"date":431,"open":417,"high":417,"low":417,"close":417,"change":366,"percent_change":432,"volume":276,"transactions":9,"vwap":417},"2026-04-29",-0.1,{"date":434,"open":401,"high":401,"low":417,"close":401,"change":209,"percent_change":410,"volume":435,"transactions":9,"vwap":401},"2026-04-28",900,{"date":437,"open":417,"high":417,"low":417,"close":417,"change":18,"percent_change":18,"volume":308,"transactions":9,"vwap":417},"2026-04-27",{"date":439,"open":417,"high":417,"low":417,"close":417,"change":18,"percent_change":18,"volume":440,"transactions":9,"vwap":417},"2026-04-24",7500,{"date":442,"open":401,"high":401,"low":417,"close":417,"change":18,"percent_change":18,"volume":289,"transactions":9,"vwap":417},"2026-04-23",{"date":444,"open":417,"high":417,"low":417,"close":417,"change":209,"percent_change":410,"volume":358,"transactions":9,"vwap":417},"2026-04-22",{"date":446,"open":447,"high":447,"low":447,"close":447,"change":448,"percent_change":193,"volume":449,"transactions":9,"vwap":447},"2026-04-21",10.5,-0.004,25800,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":452},"2026-04-20",10.504,{"date":454,"open":417,"high":417,"low":447,"close":452,"change":455,"percent_change":217,"volume":327,"transactions":9,"vwap":452},"2026-04-17",-0.006,{"date":457,"open":447,"high":417,"low":447,"close":417,"change":209,"percent_change":410,"volume":458,"transactions":9,"vwap":417},"2026-04-16",24800,{"date":460,"open":447,"high":417,"low":447,"close":447,"change":18,"percent_change":18,"volume":461,"transactions":9,"vwap":447},"2026-04-15",19300,{"date":463,"open":447,"high":447,"low":447,"close":447,"change":18,"percent_change":18,"volume":464,"transactions":9,"vwap":447},"2026-04-14",14900,{"date":466,"open":467,"high":447,"low":467,"close":447,"change":392,"percent_change":280,"volume":468,"transactions":9,"vwap":447},"2026-04-13",10.49,4500,{"date":470,"open":467,"high":471,"low":467,"close":471,"change":392,"percent_change":280,"volume":472,"transactions":9,"vwap":471},"2026-04-10",10.495,10500,{"date":474,"open":467,"high":467,"low":467,"close":467,"change":18,"percent_change":18,"volume":475,"transactions":9,"vwap":467},"2026-04-09",10900,{"date":477,"open":467,"high":467,"low":467,"close":467,"change":18,"percent_change":18,"volume":478,"transactions":9,"vwap":467},"2026-04-08",5400,{"date":480,"open":467,"high":467,"low":467,"close":467,"change":18,"percent_change":18,"volume":481,"transactions":9,"vwap":467},"2026-04-07",10800,{"date":483,"open":467,"high":467,"low":467,"close":467,"change":18,"percent_change":18,"volume":484,"transactions":9,"vwap":467},"2026-04-06",6100,{"date":486,"open":467,"high":467,"low":487,"close":467,"change":18,"percent_change":18,"volume":488,"transactions":9,"vwap":467},"2026-04-02",10.48,12800,{"date":490,"open":467,"high":471,"low":487,"close":467,"change":209,"percent_change":410,"volume":491,"transactions":9,"vwap":467},"2026-04-01",22700,{"date":493,"open":467,"high":467,"low":487,"close":487,"change":143,"percent_change":494,"volume":495,"transactions":9,"vwap":487},"2026-03-31",-0.19,37100,{"date":497,"open":467,"high":447,"low":487,"close":447,"change":18,"percent_change":18,"volume":498,"transactions":9,"vwap":447},"2026-03-30",24300,{"date":500,"open":487,"high":447,"low":501,"close":447,"change":209,"percent_change":410,"volume":502,"transactions":9,"vwap":447},"2026-03-27",10.474,27100,{"date":504,"open":505,"high":467,"low":505,"close":467,"change":18,"percent_change":18,"volume":506,"transactions":9,"vwap":467},"2026-03-26",10.47,6700,{"date":508,"open":467,"high":467,"low":487,"close":467,"change":18,"percent_change":18,"volume":488,"transactions":9,"vwap":467},"2026-03-25",{"date":510,"open":505,"high":467,"low":505,"close":467,"change":511,"percent_change":512,"volume":513,"transactions":9,"vwap":467},"2026-03-24",0.015,0.14,43300,{"date":515,"open":516,"high":517,"low":516,"close":517,"change":392,"percent_change":280,"volume":518,"transactions":9,"vwap":517},"2026-03-23",10.46,10.475,8800,{"date":520,"open":505,"high":505,"low":505,"close":505,"change":18,"percent_change":18,"volume":521,"transactions":9,"vwap":505},"2026-03-20",7800,{"date":523,"open":505,"high":505,"low":516,"close":505,"change":18,"percent_change":18,"volume":524,"transactions":9,"vwap":505},"2026-03-19",24700,{"date":526,"open":505,"high":487,"low":505,"close":505,"change":366,"percent_change":432,"volume":527,"transactions":9,"vwap":505},"2026-03-18",23800,{"date":529,"open":516,"high":487,"low":516,"close":487,"change":511,"percent_change":512,"volume":530,"transactions":9,"vwap":487},"2026-03-17",37400,{"date":532,"open":533,"high":505,"low":533,"close":534,"change":511,"percent_change":512,"volume":535,"transactions":9,"vwap":534},"2026-03-16",10.45,10.465,23700,{"date":537,"open":516,"high":505,"low":533,"close":533,"change":143,"percent_change":494,"volume":538,"transactions":9,"vwap":533},"2026-03-13",52200,{"date":540,"open":516,"high":505,"low":533,"close":505,"change":18,"percent_change":18,"volume":541,"transactions":9,"vwap":505},"2026-03-12",16100,{"date":543,"open":505,"high":505,"low":505,"close":505,"change":18,"percent_change":18,"volume":440,"transactions":9,"vwap":505},"2026-03-11",{"date":545,"open":516,"high":505,"low":546,"close":505,"change":225,"percent_change":226,"volume":547,"transactions":9,"vwap":505},"2026-03-10",10.44,20800,{"date":549,"open":516,"high":516,"low":546,"close":533,"change":18,"percent_change":18,"volume":550,"transactions":9,"vwap":533},"2026-03-09",17300,{"date":552,"open":533,"high":516,"low":546,"close":533,"change":209,"percent_change":410,"volume":550,"transactions":9,"vwap":533},"2026-03-06",{"date":554,"open":533,"high":516,"low":546,"close":546,"change":18,"percent_change":18,"volume":555,"transactions":9,"vwap":546},"2026-03-05",20600,{"date":557,"open":546,"high":533,"low":558,"close":546,"change":18,"percent_change":18,"volume":559,"transactions":9,"vwap":546},"2026-03-04",10.43,25300,{"date":561,"open":558,"high":546,"low":562,"close":546,"change":18,"percent_change":18,"volume":563,"transactions":9,"vwap":546},"2026-03-03",10.42,91200,{"date":565,"open":546,"high":546,"low":558,"close":546,"change":209,"percent_change":410,"volume":566,"transactions":9,"vwap":546},"2026-03-02",13300,{"date":568,"open":558,"high":533,"low":558,"close":558,"change":18,"percent_change":18,"volume":569,"transactions":9,"vwap":558},"2026-02-27",105200,{"date":571,"open":558,"high":533,"low":558,"close":558,"change":18,"percent_change":18,"volume":368,"transactions":9,"vwap":558},"2026-02-26",{"date":573,"open":558,"high":558,"low":558,"close":558,"change":366,"percent_change":432,"volume":346,"transactions":9,"vwap":558},"2026-02-25",{"date":575,"open":558,"high":546,"low":558,"close":546,"change":209,"percent_change":410,"volume":576,"transactions":9,"vwap":546},"2026-02-24",37900,{"date":578,"open":562,"high":558,"low":562,"close":558,"change":209,"percent_change":410,"volume":481,"transactions":9,"vwap":558},"2026-02-23",{"date":580,"open":558,"high":558,"low":562,"close":562,"change":143,"percent_change":494,"volume":581,"transactions":9,"vwap":562},"2026-02-20",6200,{"date":583,"open":533,"high":533,"low":562,"close":546,"change":209,"percent_change":410,"volume":521,"transactions":9,"vwap":546},"2026-02-19",{"date":585,"open":558,"high":546,"low":562,"close":558,"change":209,"percent_change":410,"volume":586,"transactions":9,"vwap":558},"2026-02-18",14200,{"date":588,"open":558,"high":558,"low":562,"close":562,"change":292,"percent_change":589,"volume":440,"transactions":9,"vwap":562},"2026-02-17",-0.29,{"date":591,"open":562,"high":533,"low":562,"close":533,"change":511,"percent_change":512,"volume":592,"transactions":9,"vwap":533},"2026-02-13",150800,{"date":594,"open":562,"high":533,"low":562,"close":595,"change":511,"percent_change":512,"volume":596,"transactions":9,"vwap":595},"2026-02-12",10.435,8000,{"date":598,"open":562,"high":562,"low":562,"close":562,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":562},"2026-02-11",{"date":600,"open":562,"high":562,"low":562,"close":562,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":562},"2026-02-10",{"date":602,"open":558,"high":558,"low":562,"close":562,"change":193,"percent_change":603,"volume":604,"transactions":9,"vwap":562},"2026-02-09",-0.38,55300,{"date":606,"open":516,"high":516,"low":516,"close":516,"change":306,"percent_change":607,"volume":276,"transactions":9,"vwap":516},"2026-02-06",0.29,{"date":609,"open":558,"high":558,"low":558,"close":558,"change":143,"percent_change":494,"volume":281,"transactions":9,"vwap":558},"2026-02-05",{"date":611,"open":533,"high":533,"low":533,"close":533,"change":306,"percent_change":607,"volume":276,"transactions":9,"vwap":533},"2026-02-04",{"date":613,"open":562,"high":562,"low":562,"close":562,"change":209,"percent_change":410,"volume":420,"transactions":9,"vwap":562},"2026-02-03",{"date":615,"open":616,"high":616,"low":616,"close":616,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":616},"2026-02-02",10.41,{"date":618,"open":616,"high":616,"low":616,"close":616,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":616},"2026-01-30",{"date":620,"open":616,"high":616,"low":616,"close":616,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":616},"2026-01-29",{"date":622,"open":616,"high":616,"low":616,"close":616,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":616},"2026-01-28",{"date":624,"open":625,"high":616,"low":625,"close":616,"change":209,"percent_change":410,"volume":626,"transactions":9,"vwap":616},"2026-01-27",10.405,2000,{"date":628,"open":629,"high":629,"low":629,"close":629,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":629},"2026-01-26",10.4,{"date":631,"open":629,"high":629,"low":629,"close":629,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":629},"2026-01-23",{"date":633,"open":629,"high":629,"low":629,"close":629,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":629},"2026-01-22",{"date":635,"open":616,"high":616,"low":629,"close":629,"change":209,"percent_change":410,"volume":636,"transactions":9,"vwap":629},"2026-01-21",50900,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":639},"2026-01-20",10.39,{"date":641,"open":639,"high":639,"low":639,"close":639,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":639},"2026-01-16",{"date":643,"open":639,"high":639,"low":639,"close":639,"change":143,"percent_change":494,"volume":276,"transactions":9,"vwap":639},"2026-01-15",{"date":645,"open":616,"high":616,"low":616,"close":616,"change":209,"percent_change":410,"volume":276,"transactions":9,"vwap":616},"2026-01-14",{"date":647,"open":616,"high":616,"low":639,"close":629,"change":648,"percent_change":649,"volume":327,"transactions":9,"vwap":629},"2026-01-13",0.013,0.13,{"date":651,"open":639,"high":639,"low":652,"close":652,"change":653,"percent_change":119,"volume":654,"transactions":9,"vwap":652},"2026-01-12",10.387,-0.013,5000,{"date":656,"open":629,"high":629,"low":629,"close":629,"change":18,"percent_change":18,"volume":276,"transactions":9,"vwap":629},"2026-01-09",{"date":658,"open":629,"high":629,"low":629,"close":629,"change":18,"percent_change":18,"volume":173,"transactions":9,"vwap":629},"2026-01-08",{"date":660,"open":661,"high":629,"low":661,"close":629,"change":319,"percent_change":662,"volume":475,"transactions":9,"vwap":629},"2026-01-07",10.37,0.39,{"date":664,"open":665,"high":665,"low":665,"close":665,"change":18,"percent_change":18,"volume":273,"transactions":9,"vwap":665},"2026-01-06",10.36,{"date":667,"open":665,"high":665,"low":665,"close":665,"change":18,"percent_change":18,"volume":668,"transactions":9,"vwap":665},"2026-01-05",1500,{"date":670,"open":665,"high":665,"low":665,"close":665,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":665},"2026-01-02",{"date":672,"open":665,"high":665,"low":665,"close":665,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":665},"2025-12-31",{"date":674,"open":665,"high":665,"low":665,"close":665,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":665},"2025-12-30",{"date":676,"open":665,"high":665,"low":665,"close":665,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":665},"2025-12-29",{"date":678,"open":665,"high":665,"low":665,"close":665,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":665},"2025-12-26",{"date":680,"open":665,"high":665,"low":665,"close":665,"change":209,"percent_change":410,"volume":276,"transactions":9,"vwap":665},"2025-12-24",{"date":682,"open":683,"high":683,"low":683,"close":683,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":683},"2025-12-23",10.35,{"date":685,"open":683,"high":683,"low":683,"close":683,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":683},"2025-12-22",{"date":687,"open":683,"high":683,"low":683,"close":683,"change":18,"percent_change":18,"volume":688,"transactions":9,"vwap":683},"2025-12-19",700,{"date":690,"open":691,"high":691,"low":683,"close":683,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":683},"2025-12-18",10.38,-0.017,-0.16,1600,{"date":696,"open":697,"high":697,"low":697,"close":697,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":697},"2025-12-17",10.367,{"date":699,"open":697,"high":697,"low":697,"close":697,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":697},"2025-12-16",{"date":701,"open":697,"high":697,"low":697,"close":697,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":697},"2025-12-15",{"date":703,"open":683,"high":616,"low":704,"close":697,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":697},"2025-12-12",10.345,0.017,0.16,30300,{"date":709,"open":683,"high":683,"low":683,"close":683,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":683},"2025-12-11",{"date":711,"open":683,"high":683,"low":683,"close":683,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":683},"2025-12-10",{"date":713,"open":683,"high":683,"low":683,"close":683,"change":18,"percent_change":18,"volume":714,"transactions":9,"vwap":683},"2025-12-09",198,{"date":716,"open":683,"high":683,"low":683,"close":683,"change":18,"percent_change":18,"volume":688,"transactions":9,"vwap":683},"2025-12-08",{"date":718,"open":661,"high":661,"low":719,"close":683,"change":209,"percent_change":410,"volume":720,"transactions":9,"vwap":683},"2025-12-05",10.33,59100,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":723},"2025-12-04",10.34,{"date":725,"open":723,"high":723,"low":723,"close":723,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":723},"2025-12-03",{"date":727,"open":723,"high":723,"low":723,"close":723,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":723},"2025-12-02",{"date":729,"open":723,"high":723,"low":723,"close":723,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":723},"2025-12-01",{"date":731,"open":723,"high":723,"low":723,"close":723,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":723},"2025-11-28",{"date":733,"open":723,"high":723,"low":723,"close":723,"change":209,"percent_change":410,"volume":276,"transactions":9,"vwap":723},"2025-11-26",{"date":735,"open":639,"high":639,"low":719,"close":719,"change":143,"percent_change":494,"volume":566,"transactions":9,"vwap":719},"2025-11-25",{"date":737,"open":683,"high":683,"low":683,"close":683,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":683},"2025-11-24",{"date":739,"open":683,"high":683,"low":683,"close":683,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":683},"2025-11-21",{"date":741,"open":683,"high":683,"low":683,"close":683,"change":397,"percent_change":104,"volume":273,"transactions":9,"vwap":683},"2025-11-20",{"date":743,"open":683,"high":629,"low":683,"close":629,"change":280,"percent_change":744,"volume":745,"transactions":9,"vwap":629},"2025-11-19",0.48,5600,{"date":747,"open":683,"high":683,"low":683,"close":683,"change":319,"percent_change":662,"volume":276,"transactions":9,"vwap":683},"2025-11-18",{"date":749,"open":750,"high":750,"low":750,"close":750,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":750},"2025-11-17",10.31,{"date":752,"open":750,"high":750,"low":750,"close":750,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":750},"2025-11-14",{"date":754,"open":750,"high":750,"low":750,"close":750,"change":692,"percent_change":693,"volume":343,"transactions":9,"vwap":750},"2025-11-13",{"date":756,"open":757,"high":757,"low":757,"close":757,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":757},"2025-11-12",10.327,{"date":759,"open":750,"high":757,"low":750,"close":757,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":757},"2025-11-11",0.027,0.26,11300,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":765},"2025-11-10",10.3,{"date":767,"open":765,"high":765,"low":765,"close":765,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":765},"2025-11-07",{"date":769,"open":765,"high":765,"low":765,"close":765,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":765},"2025-11-06",{"date":771,"open":765,"high":765,"low":765,"close":765,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":765},"2025-11-05",{"date":773,"open":765,"high":765,"low":765,"close":765,"change":18,"percent_change":18,"volume":358,"transactions":9,"vwap":765},"2025-11-04",{"date":775,"open":750,"high":750,"low":765,"close":765,"change":18,"percent_change":18,"volume":776,"transactions":9,"vwap":765},"2025-11-03",12700,{"date":778,"open":765,"high":765,"low":765,"close":765,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":765},"2025-10-31",{"date":780,"open":765,"high":765,"low":765,"close":765,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":765},"2025-10-30",{"date":782,"open":765,"high":765,"low":765,"close":765,"change":18,"percent_change":18,"volume":402,"transactions":9,"vwap":765},"2025-10-29",{"date":784,"open":765,"high":765,"low":765,"close":765,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":765},"2025-10-28",{"date":786,"open":765,"high":765,"low":765,"close":765,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":765},"2025-10-27",{"date":788,"open":765,"high":765,"low":765,"close":765,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":765},"2025-10-24",{"date":790,"open":765,"high":765,"low":765,"close":765,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":765},"2025-10-23",{"date":792,"open":765,"high":765,"low":793,"close":765,"change":18,"percent_change":18,"volume":794,"transactions":9,"vwap":765},"2025-10-22",10.295,12000,{"date":796,"open":797,"high":765,"low":797,"close":765,"change":225,"percent_change":226,"volume":358,"transactions":9,"vwap":765},"2025-10-21",10.294,{"date":799,"open":800,"high":800,"low":800,"close":800,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":800},"2025-10-20",10.28,{"date":802,"open":800,"high":800,"low":800,"close":800,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":800},"2025-10-17",{"date":804,"open":800,"high":800,"low":800,"close":800,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":800},"2025-10-16",{"date":806,"open":800,"high":800,"low":800,"close":800,"change":366,"percent_change":432,"volume":807,"transactions":9,"vwap":800},"2025-10-15",4000,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":810},"2025-10-14",10.29,{"date":812,"open":810,"high":810,"low":810,"close":810,"change":209,"percent_change":410,"volume":276,"transactions":9,"vwap":810},"2025-10-13",{"date":814,"open":800,"high":800,"low":800,"close":800,"change":392,"percent_change":280,"volume":420,"transactions":9,"vwap":800},"2025-10-10",{"date":816,"open":23,"high":23,"low":23,"close":23,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":23},"2025-10-09",{"date":818,"open":23,"high":23,"low":23,"close":23,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":23},"2025-10-08",{"date":820,"open":23,"high":23,"low":23,"close":23,"change":396,"percent_change":397,"volume":821,"transactions":9,"vwap":23},"2025-10-07",50000,{"date":823,"open":800,"high":800,"low":800,"close":800,"change":225,"percent_change":226,"volume":173,"transactions":9,"vwap":800},"2025-10-06",{"date":825,"open":826,"high":826,"low":826,"close":826,"change":18,"percent_change":18,"volume":827,"transactions":9,"vwap":826},"2025-10-03",10.26,100000,{"date":829,"open":826,"high":826,"low":826,"close":826,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":826},"2025-10-02",{"date":831,"open":826,"high":826,"low":826,"close":826,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":826},"2025-10-01",{"date":833,"open":800,"high":800,"low":826,"close":826,"change":366,"percent_change":432,"volume":834,"transactions":9,"vwap":826},"2025-09-30",50100,{"date":836,"open":826,"high":837,"low":838,"close":837,"change":209,"percent_change":410,"volume":839,"transactions":9,"vwap":837},"2025-09-29",10.27,10.255,14400,{"date":841,"open":826,"high":826,"low":826,"close":826,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":826},"2025-09-26",{"date":843,"open":826,"high":826,"low":826,"close":826,"change":653,"percent_change":844,"volume":845,"transactions":9,"vwap":826},"2025-09-25",-0.13,800,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":848},"2025-09-24",10.273,{"date":850,"open":848,"high":848,"low":848,"close":848,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":848},"2025-09-23",-0.007,-0.07,2400,{"date":855,"open":800,"high":800,"low":800,"close":800,"change":319,"percent_change":662,"volume":626,"transactions":9,"vwap":800},"2025-09-22",{"date":857,"open":858,"high":858,"low":858,"close":858,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":858},"2025-09-19",10.24,{"date":860,"open":858,"high":858,"low":858,"close":858,"change":18,"percent_change":18,"volume":861,"transactions":9,"vwap":858},"2025-09-18",500,{"date":863,"open":858,"high":858,"low":858,"close":858,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":858},"2025-09-17",{"date":865,"open":858,"high":858,"low":858,"close":858,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":858},"2025-09-16",{"date":867,"open":858,"high":858,"low":858,"close":858,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":858},"2025-09-15",{"date":869,"open":810,"high":810,"low":858,"close":858,"change":209,"percent_change":410,"volume":308,"transactions":9,"vwap":858},"2025-09-12",{"date":871,"open":810,"high":810,"low":872,"close":872,"change":143,"percent_change":873,"volume":861,"transactions":9,"vwap":872},"2025-09-11",10.23,-0.2,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2025-09-10",10.25,0.011,0.11,25000,{"date":881,"open":882,"high":882,"low":882,"close":882,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":882},"2025-09-09",10.239,{"date":884,"open":872,"high":882,"low":872,"close":882,"change":885,"percent_change":210,"volume":886,"transactions":9,"vwap":882},"2025-09-08",0.009,22000,{"date":888,"open":858,"high":858,"low":872,"close":872,"change":18,"percent_change":18,"volume":879,"transactions":9,"vwap":872},"2025-09-05",{"date":890,"open":872,"high":872,"low":872,"close":872,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":872},"2025-09-04",{"date":892,"open":872,"high":872,"low":872,"close":872,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":872},"2025-09-03",{"date":894,"open":858,"high":858,"low":872,"close":872,"change":366,"percent_change":432,"volume":654,"transactions":9,"vwap":872},"2025-09-02",{"date":896,"open":858,"high":858,"low":858,"close":858,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":858},"2025-08-29",{"date":898,"open":858,"high":858,"low":858,"close":858,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":858},"2025-08-28",{"date":900,"open":858,"high":858,"low":858,"close":858,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":858},"2025-08-27",{"date":902,"open":858,"high":858,"low":858,"close":858,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":858},"2025-08-26",{"date":904,"open":858,"high":858,"low":858,"close":858,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":858},"2025-08-25",{"date":906,"open":858,"high":858,"low":858,"close":858,"change":18,"percent_change":18,"volume":907,"transactions":9,"vwap":858},"2025-08-22",225100,{"date":909,"open":858,"high":858,"low":858,"close":858,"change":366,"percent_change":432,"volume":910,"transactions":9,"vwap":858},"2025-08-21",100100,{"date":912,"open":876,"high":876,"low":876,"close":876,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":876},"2025-08-20",{"date":914,"open":876,"high":876,"low":876,"close":876,"change":225,"percent_change":915,"volume":916,"transactions":9,"vwap":876},"2025-08-19",0.2,6000,{"date":918,"open":872,"high":872,"low":872,"close":872,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":872},"2025-08-18",{"date":920,"open":872,"high":872,"low":872,"close":872,"change":225,"percent_change":915,"volume":921,"transactions":9,"vwap":872},"2025-08-15",500000,{"date":923,"open":924,"high":924,"low":924,"close":924,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":924},"2025-08-14",10.21,{"date":926,"open":924,"high":924,"low":924,"close":924,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":924},"2025-08-13",{"date":928,"open":924,"high":924,"low":924,"close":924,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":924},"2025-08-12",{"date":930,"open":924,"high":924,"low":924,"close":924,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":924},"2025-08-11",{"date":932,"open":924,"high":924,"low":933,"close":924,"change":18,"percent_change":18,"volume":281,"transactions":9,"vwap":924},"2025-08-08",10.2,{"date":935,"open":924,"high":924,"low":924,"close":924,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":924},"2025-08-07",{"date":937,"open":924,"high":924,"low":924,"close":924,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":924},"2025-08-06",{"date":939,"open":924,"high":924,"low":924,"close":924,"change":18,"percent_change":18,"volume":276,"transactions":9,"vwap":924},"2025-08-05",{"date":941,"open":924,"high":924,"low":924,"close":924,"change":193,"percent_change":942,"volume":276,"transactions":9,"vwap":924},"2025-08-04",-0.39,{"date":944,"open":876,"high":876,"low":876,"close":876,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":876},"2025-08-01",{"date":946,"open":924,"high":876,"low":924,"close":876,"change":319,"percent_change":662,"volume":654,"transactions":9,"vwap":876},"2025-07-31",{"date":948,"open":924,"high":924,"low":924,"close":924,"change":143,"percent_change":873,"volume":276,"transactions":9,"vwap":924},"2025-07-30",{"date":950,"open":872,"high":872,"low":872,"close":872,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":872},"2025-07-29",{"date":952,"open":872,"high":872,"low":872,"close":872,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":872},"2025-07-28",{"date":954,"open":872,"high":872,"low":872,"close":872,"change":319,"percent_change":662,"volume":688,"transactions":9,"vwap":872},"2025-07-25",{"date":956,"open":957,"high":957,"low":957,"close":957,"change":958,"percent_change":367,"volume":276,"transactions":9,"vwap":957},"2025-07-24",10.19,-0.009,{"date":960,"open":961,"high":961,"low":961,"close":961,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":961},"2025-07-23",10.199,{"date":963,"open":957,"high":872,"low":957,"close":961,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":961},"2025-07-22",-0.011,-0.11,21300,{"date":968,"open":957,"high":924,"low":957,"close":924,"change":225,"percent_change":915,"volume":861,"transactions":9,"vwap":924},"2025-07-21",{"date":970,"open":957,"high":957,"low":957,"close":957,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":957},"2025-07-18",{"date":972,"open":957,"high":957,"low":957,"close":957,"change":292,"percent_change":589,"volume":276,"transactions":9,"vwap":957},"2025-07-17",{"date":974,"open":975,"high":975,"low":975,"close":975,"change":18,"percent_change":18,"volume":276,"transactions":9,"vwap":975},"2025-07-16",10.22,{"date":977,"open":978,"high":975,"low":978,"close":975,"change":319,"percent_change":662,"volume":688,"transactions":9,"vwap":975},"2025-07-15",10.17,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":18,"percent_change":18,"volume":276,"transactions":9,"vwap":981},"2025-07-14",10.18,{"date":983,"open":858,"high":858,"low":984,"close":981,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":981},"2025-07-11",10.16,-0.035,-0.34,12400,{"date":989,"open":924,"high":990,"low":924,"close":990,"change":392,"percent_change":280,"volume":308,"transactions":9,"vwap":990},"2025-07-10",10.215,{"date":992,"open":924,"high":975,"low":924,"close":924,"change":392,"percent_change":280,"volume":993,"transactions":9,"vwap":924},"2025-07-09",12200,{"date":995,"open":996,"high":924,"low":996,"close":997,"change":18,"percent_change":18,"volume":998,"transactions":9,"vwap":997},"2025-07-08",10.189,10.205,1200,{"date":1000,"open":997,"high":997,"low":997,"close":997,"change":18,"percent_change":18,"volume":308,"transactions":9,"vwap":997},"2025-07-07",{"date":1002,"open":975,"high":1003,"low":997,"close":997,"change":1004,"percent_change":155,"volume":1005,"transactions":9,"vwap":997},"2025-07-03",10.225,-0.025,9000,{"date":1007,"open":933,"high":872,"low":957,"close":872,"change":319,"percent_change":662,"volume":1008,"transactions":9,"vwap":872},"2025-07-02",165000,{"date":1010,"open":957,"high":957,"low":957,"close":957,"change":209,"percent_change":410,"volume":273,"transactions":9,"vwap":957},"2025-07-01",{"date":1012,"open":981,"high":1013,"low":981,"close":981,"change":18,"percent_change":18,"volume":1014,"transactions":9,"vwap":981},"2025-06-30",10.185,6800,{"date":1016,"open":981,"high":981,"low":1017,"close":981,"change":18,"percent_change":18,"volume":998,"transactions":9,"vwap":981},"2025-06-27",10.175,{"date":1019,"open":981,"high":981,"low":981,"close":981,"change":18,"percent_change":18,"volume":276,"transactions":9,"vwap":981},"2025-06-26",{"date":1021,"open":1022,"high":981,"low":1022,"close":981,"change":18,"percent_change":18,"volume":1023,"transactions":9,"vwap":981},"2025-06-25",10.12,206200,{"date":1025,"open":981,"high":981,"low":981,"close":981,"change":225,"percent_change":915,"volume":1026,"transactions":9,"vwap":981},"2025-06-24",7300,{"date":1028,"open":984,"high":984,"low":984,"close":984,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":984},"2025-06-23",{"date":1030,"open":984,"high":984,"low":984,"close":984,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":984},"2025-06-20",{"date":1032,"open":984,"high":984,"low":984,"close":984,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":984},"2025-06-18",{"date":1034,"open":984,"high":984,"low":984,"close":984,"change":225,"percent_change":915,"volume":281,"transactions":9,"vwap":984},"2025-06-17",{"date":1036,"open":978,"high":1017,"low":1037,"close":1037,"change":292,"percent_change":589,"volume":411,"transactions":9,"vwap":1037},"2025-06-16",10.14,{"date":1039,"open":978,"high":978,"low":978,"close":978,"change":306,"percent_change":1040,"volume":358,"transactions":9,"vwap":978},"2025-06-13",0.3,{"date":1042,"open":1037,"high":1037,"low":1037,"close":1037,"change":1004,"percent_change":160,"volume":358,"transactions":9,"vwap":1037},"2025-06-12",{"date":1044,"open":984,"high":1045,"low":984,"close":1045,"change":392,"percent_change":280,"volume":1046,"transactions":9,"vwap":1045},"2025-06-11",10.165,10200,{"date":1048,"open":984,"high":984,"low":984,"close":984,"change":209,"percent_change":410,"volume":358,"transactions":9,"vwap":984},"2025-06-10",{"date":1050,"open":984,"high":984,"low":1051,"close":1052,"change":209,"percent_change":410,"volume":1053,"transactions":9,"vwap":1052},"2025-06-09",10.145,10.15,19700,{"date":1055,"open":1037,"high":1037,"low":1037,"close":1037,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1037},"2025-06-06",{"date":1057,"open":1037,"high":1037,"low":1037,"close":1037,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1037},"2025-06-05",{"date":1059,"open":1037,"high":1037,"low":1037,"close":1037,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1037},"2025-06-04",{"date":1061,"open":1052,"high":1052,"low":1037,"close":1037,"change":143,"percent_change":873,"volume":541,"transactions":9,"vwap":1037},"2025-06-03",{"date":1063,"open":978,"high":978,"low":984,"close":984,"change":1064,"percent_change":512,"volume":1065,"transactions":9,"vwap":984},"2025-06-02",0.014,9100,{"date":1067,"open":1068,"high":1068,"low":1068,"close":1068,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1068},"2025-05-30",10.146,{"date":1070,"open":1052,"high":1052,"low":1068,"close":1068,"change":448,"percent_change":193,"volume":861,"transactions":9,"vwap":1068},"2025-05-29",{"date":1072,"open":837,"high":800,"low":1037,"close":1052,"change":280,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1052},"2025-05-28",0.5,44000,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":18,"percent_change":18,"volume":839,"transactions":9,"vwap":1079},"2025-05-27",10.09,10.11,10.1,{"date":1081,"open":1079,"high":1079,"low":1079,"close":1079,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1079},"2025-05-23",{"date":1083,"open":1079,"high":1079,"low":1079,"close":1079,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1079},"2025-05-22",{"date":1085,"open":1079,"high":1079,"low":1079,"close":1079,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1079},"2025-05-21",{"date":1087,"open":1079,"high":1079,"low":1079,"close":1079,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1079},"2025-05-20",{"date":1089,"open":1079,"high":1079,"low":1079,"close":1079,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1079},"2025-05-19",{"date":1091,"open":1079,"high":1079,"low":1079,"close":1079,"change":366,"percent_change":432,"volume":435,"transactions":9,"vwap":1079},"2025-05-16",{"date":1093,"open":1078,"high":1078,"low":1078,"close":1078,"change":209,"percent_change":410,"volume":1094,"transactions":9,"vwap":1078},"2025-05-15",155000,{"date":1096,"open":1079,"high":1078,"low":1097,"close":1079,"change":18,"percent_change":18,"volume":1098,"transactions":9,"vwap":1079},"2025-05-14",10.095,86200,{"date":1100,"open":1079,"high":1079,"low":1079,"close":1079,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1079},"2025-05-13",{"date":1102,"open":1079,"high":1079,"low":1079,"close":1079,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1079},"2025-05-12",{"date":1104,"open":1079,"high":1079,"low":1079,"close":1079,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1079},"2025-05-09",{"date":1106,"open":1079,"high":1079,"low":1079,"close":1079,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1079},"2025-05-08",{"date":1108,"open":1079,"high":1079,"low":1079,"close":1079,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1079},"2025-05-07",{"date":1110,"open":1079,"high":1079,"low":1079,"close":1079,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1079},"2025-05-06",{"date":1112,"open":1079,"high":1079,"low":1079,"close":1079,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1079},"2025-05-05",{"date":1114,"open":1115,"high":1079,"low":1115,"close":1079,"change":225,"percent_change":915,"volume":845,"transactions":9,"vwap":1079},"2025-05-02",10.06,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":18,"percent_change":18,"volume":1119,"transactions":9,"vwap":1118},"2025-05-01",10.08,6500,{"date":1121,"open":1118,"high":1118,"low":1118,"close":1118,"change":18,"percent_change":18,"volume":1122,"transactions":9,"vwap":1118},"2025-04-30",3300,{"date":1124,"open":1118,"high":1118,"low":1118,"close":1118,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1118},"2025-04-29",{"date":1126,"open":1127,"high":1118,"low":1127,"close":1118,"change":319,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1118},"2025-04-28",10.04,0.4,11900,{"date":1131,"open":1127,"high":1127,"low":1127,"close":1127,"change":1132,"percent_change":292,"volume":276,"transactions":9,"vwap":1127},"2025-04-25",-0.003,{"date":1134,"open":1079,"high":1079,"low":1135,"close":1135,"change":1136,"percent_change":1137,"volume":339,"transactions":9,"vwap":1135},"2025-04-24",10.043,0.021,0.21,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":225,"volume":688,"transactions":9,"vwap":1140},"2025-04-23",10.022,0.002,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1144},"2025-04-22",10.02,{"date":1146,"open":1144,"high":1144,"low":1144,"close":1144,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1144},"2025-04-21",{"date":1148,"open":1144,"high":1144,"low":1144,"close":1144,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1144},"2025-04-17",{"date":1150,"open":1151,"high":1151,"low":1144,"close":1144,"change":366,"percent_change":432,"volume":688,"transactions":9,"vwap":1144},"2025-04-16",10.05,{"date":1153,"open":1154,"high":1127,"low":1155,"close":1154,"change":225,"percent_change":915,"volume":1156,"transactions":9,"vwap":1154},"2025-04-15",10.03,10.025,204600,{"date":1158,"open":1154,"high":1154,"low":1159,"close":1159,"change":366,"percent_change":432,"volume":1160,"transactions":9,"vwap":1159},"2025-04-14",10.01,3900,{"date":1162,"open":1144,"high":1154,"low":1144,"close":1144,"change":366,"percent_change":432,"volume":1163,"transactions":9,"vwap":1144},"2025-04-11",49100,{"date":1165,"open":1154,"high":1154,"low":1154,"close":1154,"change":366,"percent_change":432,"volume":1166,"transactions":9,"vwap":1154},"2025-04-10",6300,{"date":1168,"open":1144,"high":1127,"low":1144,"close":1127,"change":366,"percent_change":432,"volume":1169,"transactions":9,"vwap":1127},"2025-04-09",7600,{"date":1171,"open":1151,"high":1151,"low":1144,"close":1151,"change":18,"percent_change":18,"volume":1172,"transactions":9,"vwap":1151},"2025-04-08",7000,{"date":1174,"open":1144,"high":1151,"low":1144,"close":1151,"change":306,"percent_change":1040,"volume":1175,"transactions":9,"vwap":1151},"2025-04-07",21800,{"date":1177,"open":1144,"high":1154,"low":1144,"close":1144,"change":396,"percent_change":397,"volume":1178,"transactions":9,"vwap":1144},"2025-04-04",52800,{"date":1180,"open":1155,"high":1155,"low":1155,"close":1155,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1155},"2025-04-03",{"date":1182,"open":1144,"high":1155,"low":1144,"close":1155,"change":18,"percent_change":18,"volume":1183,"transactions":9,"vwap":1155},"2025-04-02",9300,{"date":1185,"open":1155,"high":1155,"low":1144,"close":1155,"change":392,"percent_change":280,"volume":1186,"transactions":9,"vwap":1155},"2025-04-01",24600,{"date":1188,"open":1155,"high":1155,"low":1144,"close":1144,"change":18,"percent_change":18,"volume":1189,"transactions":9,"vwap":1144},"2025-03-31",2200,{"date":1191,"open":1144,"high":1155,"low":1144,"close":1144,"change":366,"percent_change":432,"volume":1192,"transactions":9,"vwap":1144},"2025-03-28",4800,{"date":1194,"open":1154,"high":1154,"low":1155,"close":1154,"change":225,"percent_change":915,"volume":1195,"transactions":9,"vwap":1154},"2025-03-27",251900,{"date":1197,"open":1159,"high":1159,"low":1159,"close":1159,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1159},"2025-03-26",{"date":1199,"open":1159,"high":1159,"low":1159,"close":1159,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1159},"2025-03-25",{"date":1201,"open":1159,"high":1159,"low":1159,"close":1159,"change":209,"percent_change":410,"volume":861,"transactions":9,"vwap":1159},"2025-03-24",{"date":1203,"open":1204,"high":1204,"low":1204,"close":1204,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1204},"2025-03-21",10,{"date":1206,"open":1204,"high":1204,"low":1204,"close":1204,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1204},"2025-03-20",{"date":1208,"open":1204,"high":1204,"low":1204,"close":1204,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1204},"2025-03-19",{"date":1210,"open":1204,"high":1204,"low":1204,"close":1204,"change":18,"percent_change":18,"volume":308,"transactions":9,"vwap":1204},"2025-03-18",{"date":1212,"open":1204,"high":1204,"low":1204,"close":1204,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1204},"2025-03-17",{"date":1214,"open":1159,"high":1159,"low":1215,"close":1204,"change":397,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1204},"2025-03-14",9.99,-0.5,8300,{"date":1219,"open":1151,"high":1151,"low":1151,"close":1151,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1151},"2025-03-13",{"date":1221,"open":1151,"high":1151,"low":1151,"close":1151,"change":1222,"percent_change":79,"volume":320,"transactions":9,"vwap":1151},"2025-03-12",-0.08,{"date":1224,"open":1215,"high":1225,"low":1215,"close":1225,"change":706,"percent_change":1226,"volume":694,"transactions":9,"vwap":1225},"2025-03-11",10.13,1.6,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1229,"change":143,"percent_change":873,"volume":1232,"transactions":9,"vwap":1229},"2025-03-10",9.97,9.98,9.965,471100,{"date":1234,"open":1235,"high":1215,"low":1235,"close":1215,"change":225,"percent_change":915,"volume":1236,"transactions":9,"vwap":1215},"2025-03-07",9.96,22800,{"date":1238,"open":1229,"high":1229,"low":1229,"close":1229,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":1229},"2025-03-06",{"date":1240,"open":1241,"high":1230,"low":1241,"close":1229,"change":209,"percent_change":410,"volume":910,"transactions":9,"vwap":1229},"2025-03-05",9.95,{"date":1243,"open":1241,"high":1235,"low":175,"close":1235,"change":209,"percent_change":410,"volume":1244,"transactions":9,"vwap":1235},"2025-03-04",165400,{"date":1246,"open":1241,"high":1235,"low":1241,"close":1241,"change":18,"percent_change":18,"volume":1247,"transactions":9,"vwap":1241},"2025-03-03",112000,{"date":1249,"open":1241,"high":1235,"low":1241,"close":1241,"change":209,"percent_change":410,"volume":1250,"transactions":9,"vwap":1241},"2025-02-28",456100,{"date":1252,"open":1241,"high":1241,"low":175,"close":175,"change":18,"percent_change":18,"volume":1253,"transactions":9,"vwap":175},"2025-02-27",50500,{"date":1255,"open":1256,"high":1257,"low":175,"close":175,"change":18,"percent_change":18,"volume":555,"transactions":9,"vwap":175},"2025-02-26",9.945,9.949,{"date":1259,"open":1241,"high":1241,"low":175,"close":175,"change":18,"percent_change":18,"volume":1260,"transactions":9,"vwap":175},"2025-02-25",173800,{"date":1262,"open":1241,"high":1241,"low":175,"close":175,"change":396,"percent_change":397,"volume":1263,"transactions":9,"vwap":175},"2025-02-24",14700,{"date":1265,"open":175,"high":1256,"low":175,"close":1256,"change":392,"percent_change":280,"volume":1266,"transactions":9,"vwap":1256},"2025-02-21",113400,{"date":1268,"open":1241,"high":1241,"low":175,"close":175,"change":18,"percent_change":18,"volume":1269,"transactions":9,"vwap":175},"2025-02-20",79400,{"date":179,"open":1241,"high":1271,"low":175,"close":175,"change":366,"percent_change":432,"volume":1272,"transactions":9,"vwap":175},9.957,19600]