[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RANG":3,"homepage-market-summary":28,"stock-historical-RANG":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RANG","2026-10-07",{"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},"Range Capital Acquisition Corp. Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Range Capital Acquisition Corp is a blank check company.","2","Cold Spring Harbor, NY",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.88,10.87,10.89,0,2672,21,10.8768,11.665,10.395,19218.96896607143,38.2,408,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,38,45,52,58,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":14,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":36,"is_up":14,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":14,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":71,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[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":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},10.01,14894,5436324.0484,8.58,"2025-03-18",[181,182,189,195,201,208,214,221,227,233,238,246,256,264,268,273,277,283,286,293,297,302,307,311,315,320,326,330,334,340,345,348,351,353,355,357,359,361,363,369,372,374,378,380,385,389,395,398,400,402,404,406,409,412,414,417,419,422,424,426,429,432,437,441,443,445,447,449,452,456,459,461,464,467,470,473,476,479,482,485,488,490,493,496,498,501,504,507,509,511,513,516,521,527,532,536,542,544,547,551,553,557,561,565,567,570,574,577,580,583,585,589,595,598,601,603,606,610,613,616,618,620,622,625,628,630,633,636,638,640,643,645,647,649,652,656,658,661,663,666,668,672,675,677,680,683,688,692,694,696,698,701,703,710,716,718,722,727,730,732,734,736,739,742,745,747,749,752,754,756,758,760,763,766,768,770,775,780,783,785,789,796,798,801,803,806,808,811,813,815,817,819,822,825,827,832,835,839,841,843,845,847,849,854,858,860,862,864,866,868,871,873,877,884,886,889,892,895,899,902,906,912,916,923,927,930,932,936,940,948,951,953,955,957,959,962,965,967,969,971,973,976,978,980,982,985,987,989,991,993,995,997,999,1002,1004,1006,1008,1011,1013,1015,1018,1021,1023,1025,1027,1029,1031,1035,1037,1039,1041,1043,1046,1048,1050,1052,1054,1057,1059,1061,1064,1068,1072,1074,1076,1079,1085,1088,1092,1094,1097,1099,1103,1106,1110,1112,1114,1116,1118,1120,1122,1124,1126,1129,1131,1133,1135,1137,1140,1142,1144,1148,1151,1154,1158,1161,1164,1166,1168,1170,1172,1174,1176,1179,1182,1189,1192,1195,1197,1201,1204,1208,1211,1215,1220,1224,1227,1229,1235,1238,1240,1243,1246,1248,1252,1256,1261,1263,1265,1267,1271,1274,1278,1280,1282,1284,1287,1289,1291,1294,1296,1298,1300,1304,1308],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":16,"high":16,"low":16,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",0.02,0.18,670.4703,23,10.8796,{"date":190,"open":191,"high":191,"low":191,"close":191,"change":19,"percent_change":19,"volume":192,"transactions":193,"vwap":194},"2026-09-29",10.86,591.4703,14,10.8606,{"date":196,"open":197,"high":191,"low":197,"close":191,"change":19,"percent_change":19,"volume":198,"transactions":199,"vwap":200},"2026-09-28",10.859,940.4703,22,10.8593,{"date":202,"open":191,"high":191,"low":191,"close":191,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-25",0.01,0.09,2420.4703,30,10.8587,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":185,"volume":212,"transactions":213,"vwap":210},"2026-09-24",10.85,0.0199,1113.4703,15,{"date":215,"open":216,"high":217,"low":216,"close":217,"change":218,"percent_change":19,"volume":219,"transactions":220,"vwap":217},"2026-09-18",10.83,10.8301,0.0001,2201.4703,38,{"date":222,"open":223,"high":223,"low":216,"close":216,"change":203,"percent_change":204,"volume":224,"transactions":225,"vwap":226},"2026-09-17",10.84,851.4703,29,10.8356,{"date":228,"open":191,"high":17,"low":229,"close":229,"change":19,"percent_change":19,"volume":230,"transactions":231,"vwap":232},"2026-09-16",10.82,2618.4703,35,10.8407,{"date":234,"open":229,"high":229,"low":229,"close":229,"change":203,"percent_change":204,"volume":235,"transactions":236,"vwap":237},"2026-09-14",997.4703,17,10.8201,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-11",10.81,0.05,0.46,2143.4703,62,10.8105,{"date":247,"open":248,"high":249,"low":250,"close":249,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-08-31",10.74,10.76,10.72,-0.03,-0.28,4057.4703,41,10.73,{"date":257,"open":258,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":199,"vwap":263},"2026-08-28",10.8,10.79,-0.01,-0.09,894.4703,10.7945,{"date":265,"open":259,"high":258,"low":259,"close":258,"change":19,"percent_change":19,"volume":266,"transactions":193,"vwap":267},"2026-08-27",57157.4703,10.7934,{"date":269,"open":258,"high":258,"low":258,"close":258,"change":203,"percent_change":204,"volume":270,"transactions":271,"vwap":272},"2026-08-25",960.4703,18,10.7999,{"date":274,"open":259,"high":259,"low":259,"close":259,"change":19,"percent_change":19,"volume":275,"transactions":276,"vwap":259},"2026-08-21",1367.4703,57,{"date":278,"open":259,"high":259,"low":259,"close":259,"change":279,"percent_change":280,"volume":281,"transactions":21,"vwap":282},"2026-08-19",0.03,0.28,533.4703,10.7894,{"date":284,"open":249,"high":249,"low":249,"close":249,"change":19,"percent_change":19,"volume":285,"transactions":21,"vwap":249},"2026-08-18",1144.4703,{"date":287,"open":288,"high":249,"low":289,"close":249,"change":203,"percent_change":204,"volume":290,"transactions":291,"vwap":292},"2026-08-17",10.75,10.7499,609.4703,19,10.7515,{"date":294,"open":288,"high":288,"low":248,"close":288,"change":19,"percent_change":19,"volume":295,"transactions":187,"vwap":296},"2026-08-14",1412.4703,10.7478,{"date":298,"open":255,"high":288,"low":255,"close":288,"change":203,"percent_change":204,"volume":299,"transactions":300,"vwap":301},"2026-08-13",6439.4703,53,10.735,{"date":303,"open":248,"high":248,"low":304,"close":248,"change":203,"percent_change":204,"volume":305,"transactions":306,"vwap":248},"2026-08-11",10.7399,1527.4703,20,{"date":308,"open":255,"high":255,"low":250,"close":255,"change":19,"percent_change":19,"volume":309,"transactions":206,"vwap":310},"2026-08-10",3140.3503,10.7269,{"date":312,"open":250,"high":255,"low":250,"close":255,"change":19,"percent_change":19,"volume":313,"transactions":306,"vwap":314},"2026-08-07",2511.4703,10.727,{"date":316,"open":250,"high":255,"low":250,"close":255,"change":184,"percent_change":317,"volume":318,"transactions":213,"vwap":319},"2026-08-06",0.19,810.4703,10.725,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":19,"percent_change":19,"volume":323,"transactions":324,"vwap":325},"2026-08-05",10.71,534.4703,16,10.7101,{"date":327,"open":322,"high":322,"low":322,"close":322,"change":143,"percent_change":328,"volume":329,"transactions":213,"vwap":325},"2026-08-03",-0.19,513.4703,{"date":331,"open":255,"high":255,"low":255,"close":255,"change":19,"percent_change":19,"volume":332,"transactions":199,"vwap":333},"2026-07-31",1142.4703,10.7294,{"date":335,"open":255,"high":255,"low":255,"close":255,"change":336,"percent_change":204,"volume":337,"transactions":338,"vwap":339},"2026-07-30",0.0101,105.4703,8,10.7292,{"date":341,"open":250,"high":250,"low":342,"close":342,"change":343,"percent_change":280,"volume":344,"transactions":236,"vwap":342},"2026-07-27",10.7199,0.0299,1314,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":347},"2026-07-17",10.69,{"date":349,"open":347,"high":347,"low":347,"close":347,"change":19,"percent_change":19,"volume":350,"transactions":9,"vwap":347},"2026-07-16",100,{"date":352,"open":347,"high":347,"low":347,"close":347,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":347},"2026-07-15",{"date":354,"open":347,"high":347,"low":347,"close":347,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":347},"2026-07-14",{"date":356,"open":347,"high":347,"low":347,"close":347,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":347},"2026-07-13",{"date":358,"open":347,"high":347,"low":347,"close":347,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":347},"2026-07-10",{"date":360,"open":347,"high":347,"low":347,"close":347,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":347},"2026-07-09",{"date":362,"open":347,"high":347,"low":347,"close":347,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":347},"2026-07-08",{"date":364,"open":365,"high":347,"low":365,"close":347,"change":366,"percent_change":367,"volume":368,"transactions":9,"vwap":347},"2026-07-07",10.67,-0.005,-0.05,2600,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":371},"2026-07-06",10.695,{"date":373,"open":371,"high":371,"low":371,"close":371,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":371},"2026-07-02",{"date":375,"open":376,"high":23,"low":376,"close":371,"change":19,"percent_change":19,"volume":377,"transactions":9,"vwap":371},"2026-07-01",10.62,4100,{"date":379,"open":371,"high":371,"low":371,"close":371,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":371},"2026-06-30",{"date":381,"open":250,"high":250,"low":371,"close":371,"change":382,"percent_change":383,"volume":384,"transactions":9,"vwap":371},"2026-06-29",0.015,0.14,4000,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":203,"percent_change":204,"volume":388,"transactions":9,"vwap":387},"2026-06-26",10.68,3000,{"date":390,"open":391,"high":365,"low":391,"close":365,"change":392,"percent_change":393,"volume":394,"transactions":9,"vwap":365},"2026-06-25",10.61,0.06,0.57,18800,{"date":396,"open":391,"high":391,"low":391,"close":391,"change":260,"percent_change":261,"volume":397,"transactions":9,"vwap":391},"2026-06-24",200,{"date":399,"open":376,"high":376,"low":376,"close":376,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":376},"2026-06-23",{"date":401,"open":376,"high":376,"low":376,"close":376,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":376},"2026-06-22",{"date":403,"open":376,"high":376,"low":376,"close":376,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":376},"2026-06-18",{"date":405,"open":376,"high":376,"low":376,"close":376,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":376},"2026-06-17",{"date":407,"open":391,"high":376,"low":391,"close":376,"change":203,"percent_change":204,"volume":408,"transactions":9,"vwap":376},"2026-06-16",4300,{"date":410,"open":391,"high":391,"low":391,"close":391,"change":260,"percent_change":261,"volume":411,"transactions":9,"vwap":391},"2026-06-15",9100,{"date":413,"open":376,"high":376,"low":376,"close":376,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":376},"2026-06-12",{"date":415,"open":376,"high":376,"low":376,"close":376,"change":19,"percent_change":19,"volume":416,"transactions":9,"vwap":376},"2026-06-11",3,{"date":418,"open":376,"high":376,"low":376,"close":376,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":376},"2026-06-10",{"date":420,"open":391,"high":376,"low":391,"close":376,"change":203,"percent_change":204,"volume":421,"transactions":9,"vwap":376},"2026-06-09",10400,{"date":423,"open":391,"high":391,"low":391,"close":391,"change":19,"percent_change":19,"volume":350,"transactions":9,"vwap":391},"2026-06-08",{"date":425,"open":391,"high":391,"low":391,"close":391,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":391},"2026-06-05",{"date":427,"open":391,"high":391,"low":391,"close":391,"change":19,"percent_change":19,"volume":428,"transactions":9,"vwap":391},"2026-06-04",300,{"date":430,"open":391,"high":391,"low":391,"close":391,"change":184,"percent_change":317,"volume":431,"transactions":9,"vwap":391},"2026-06-03",15400,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":143,"percent_change":328,"volume":436,"transactions":9,"vwap":435},"2026-06-02",10.65,10.59,400,{"date":438,"open":439,"high":376,"low":439,"close":391,"change":19,"percent_change":19,"volume":440,"transactions":9,"vwap":391},"2026-06-01",10.6,106500,{"date":442,"open":391,"high":391,"low":391,"close":391,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":391},"2026-05-29",{"date":444,"open":391,"high":391,"low":391,"close":391,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":391},"2026-05-28",{"date":446,"open":391,"high":391,"low":391,"close":391,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":391},"2026-05-27",{"date":448,"open":391,"high":391,"low":391,"close":391,"change":260,"percent_change":261,"volume":173,"transactions":9,"vwap":391},"2026-05-26",{"date":450,"open":376,"high":376,"low":376,"close":376,"change":19,"percent_change":19,"volume":451,"transactions":9,"vwap":376},"2026-05-22",10100,{"date":453,"open":454,"high":376,"low":391,"close":376,"change":184,"percent_change":317,"volume":455,"transactions":9,"vwap":376},"2026-05-21",10.618,500,{"date":457,"open":391,"high":391,"low":439,"close":439,"change":203,"percent_change":204,"volume":458,"transactions":9,"vwap":439},"2026-05-20",1400,{"date":460,"open":435,"high":435,"low":435,"close":435,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":435},"2026-05-19",{"date":462,"open":435,"high":435,"low":435,"close":435,"change":260,"percent_change":261,"volume":463,"transactions":9,"vwap":435},"2026-05-18",1300,{"date":465,"open":435,"high":439,"low":435,"close":439,"change":203,"percent_change":204,"volume":466,"transactions":9,"vwap":439},"2026-05-15",115300,{"date":468,"open":439,"high":439,"low":435,"close":435,"change":260,"percent_change":261,"volume":469,"transactions":9,"vwap":435},"2026-05-14",16800,{"date":471,"open":391,"high":391,"low":439,"close":439,"change":260,"percent_change":261,"volume":472,"transactions":9,"vwap":439},"2026-05-13",33400,{"date":474,"open":439,"high":391,"low":439,"close":391,"change":279,"percent_change":280,"volume":475,"transactions":9,"vwap":391},"2026-05-12",625600,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":478},"2026-05-11",10.58,{"date":480,"open":478,"high":478,"low":478,"close":478,"change":251,"percent_change":252,"volume":481,"transactions":9,"vwap":478},"2026-05-08",5000,{"date":483,"open":435,"high":391,"low":435,"close":391,"change":184,"percent_change":317,"volume":484,"transactions":9,"vwap":391},"2026-05-07",100100,{"date":486,"open":439,"high":439,"low":478,"close":435,"change":203,"percent_change":204,"volume":487,"transactions":9,"vwap":435},"2026-05-06",474200,{"date":489,"open":478,"high":478,"low":478,"close":478,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":478},"2026-05-05",{"date":491,"open":478,"high":478,"low":478,"close":478,"change":19,"percent_change":19,"volume":492,"transactions":9,"vwap":478},"2026-05-04",14500,{"date":494,"open":478,"high":478,"low":478,"close":478,"change":143,"percent_change":328,"volume":495,"transactions":9,"vwap":478},"2026-05-01",9500,{"date":497,"open":376,"high":376,"low":439,"close":439,"change":184,"percent_change":317,"volume":428,"transactions":9,"vwap":439},"2026-04-30",{"date":499,"open":478,"high":478,"low":478,"close":478,"change":19,"percent_change":19,"volume":500,"transactions":9,"vwap":478},"2026-04-29",900,{"date":502,"open":478,"high":435,"low":478,"close":478,"change":203,"percent_change":204,"volume":503,"transactions":9,"vwap":478},"2026-04-28",2900,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":506},"2026-04-27",10.57,{"date":508,"open":506,"high":506,"low":506,"close":506,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":506},"2026-04-24",{"date":510,"open":506,"high":506,"low":506,"close":506,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":506},"2026-04-23",{"date":512,"open":506,"high":506,"low":506,"close":506,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":506},"2026-04-22",{"date":514,"open":478,"high":478,"low":506,"close":506,"change":203,"percent_change":204,"volume":515,"transactions":9,"vwap":506},"2026-04-21",212200,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":19,"percent_change":19,"volume":520,"transactions":9,"vwap":519},"2026-04-20",11.275,10.56,7500,{"date":522,"open":523,"high":524,"low":523,"close":519,"change":525,"percent_change":526,"volume":503,"transactions":9,"vwap":519},"2026-04-17",10.54,11.265,0.004,0.04,{"date":528,"open":529,"high":529,"low":523,"close":530,"change":531,"percent_change":203,"volume":458,"transactions":9,"vwap":530},"2026-04-16",11.27,10.556,0.001,{"date":533,"open":519,"high":519,"low":534,"close":534,"change":535,"percent_change":155,"volume":436,"transactions":9,"vwap":534},"2026-04-15",10.555,-0.025,{"date":537,"open":538,"high":538,"low":539,"close":478,"change":526,"percent_change":540,"volume":541,"transactions":9,"vwap":478},"2026-04-14",11.63,10.53,0.38,3700,{"date":543,"open":523,"high":523,"low":523,"close":523,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":523},"2026-04-13",{"date":545,"open":523,"high":523,"low":523,"close":523,"change":366,"percent_change":367,"volume":546,"transactions":9,"vwap":523},"2026-04-10",25100,{"date":548,"open":549,"high":549,"low":549,"close":549,"change":550,"percent_change":241,"volume":428,"transactions":9,"vwap":549},"2026-04-09",10.545,0.005,{"date":552,"open":523,"high":523,"low":523,"close":523,"change":260,"percent_change":261,"volume":173,"transactions":9,"vwap":523},"2026-04-08",{"date":554,"open":555,"high":556,"low":555,"close":556,"change":19,"percent_change":19,"volume":455,"transactions":9,"vwap":556},"2026-04-07",10.52,10.55,{"date":558,"open":555,"high":559,"low":555,"close":556,"change":382,"percent_change":383,"volume":560,"transactions":9,"vwap":556},"2026-04-06",11.225,3400,{"date":562,"open":523,"high":523,"low":563,"close":563,"change":366,"percent_change":367,"volume":564,"transactions":9,"vwap":563},"2026-04-02",10.535,2100,{"date":566,"open":523,"high":523,"low":523,"close":523,"change":184,"percent_change":317,"volume":397,"transactions":9,"vwap":523},"2026-04-01",{"date":568,"open":555,"high":555,"low":555,"close":555,"change":19,"percent_change":19,"volume":569,"transactions":9,"vwap":555},"2026-03-31",49,{"date":571,"open":539,"high":539,"low":555,"close":555,"change":203,"percent_change":572,"volume":573,"transactions":9,"vwap":555},"2026-03-30",0.1,38600,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":576},"2026-03-27",10.51,{"date":578,"open":576,"high":576,"low":576,"close":576,"change":260,"percent_change":579,"volume":350,"transactions":9,"vwap":576},"2026-03-26",-0.1,{"date":581,"open":555,"high":555,"low":555,"close":555,"change":19,"percent_change":19,"volume":582,"transactions":9,"vwap":555},"2026-03-25",2300,{"date":584,"open":555,"high":555,"low":555,"close":555,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":555},"2026-03-24",{"date":586,"open":587,"high":555,"low":587,"close":555,"change":184,"percent_change":317,"volume":588,"transactions":9,"vwap":555},"2026-03-23",10.5,16200,{"date":590,"open":587,"high":587,"low":591,"close":587,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":587},"2026-03-20",10.495,-0.015,-0.14,13600,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":597},"2026-03-19",10.515,{"date":599,"open":576,"high":597,"low":576,"close":597,"change":550,"percent_change":241,"volume":600,"transactions":9,"vwap":597},"2026-03-18",600,{"date":602,"open":576,"high":576,"low":576,"close":576,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":576},"2026-03-17",{"date":604,"open":576,"high":576,"low":576,"close":576,"change":203,"percent_change":572,"volume":605,"transactions":9,"vwap":576},"2026-03-16",25000,{"date":607,"open":608,"high":587,"low":608,"close":587,"change":203,"percent_change":572,"volume":609,"transactions":9,"vwap":587},"2026-03-13",10.48,55600,{"date":611,"open":612,"high":612,"low":612,"close":612,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":612},"2026-03-12",10.49,{"date":614,"open":608,"high":612,"low":608,"close":612,"change":19,"percent_change":19,"volume":615,"transactions":9,"vwap":612},"2026-03-11",2800,{"date":617,"open":612,"high":612,"low":612,"close":612,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":612},"2026-03-10",{"date":619,"open":612,"high":612,"low":612,"close":612,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":612},"2026-03-09",{"date":621,"open":612,"high":612,"low":612,"close":612,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":612},"2026-03-06",{"date":623,"open":608,"high":612,"low":608,"close":612,"change":184,"percent_change":317,"volume":624,"transactions":9,"vwap":612},"2026-03-05",1700,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":19,"percent_change":19,"volume":564,"transactions":9,"vwap":627},"2026-03-04",10.47,{"date":629,"open":627,"high":627,"low":627,"close":627,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":627},"2026-03-03",{"date":631,"open":322,"high":322,"low":627,"close":627,"change":203,"percent_change":572,"volume":632,"transactions":9,"vwap":627},"2026-03-02",4200,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":635},"2026-02-27",10.46,{"date":637,"open":635,"high":635,"low":635,"close":635,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":635},"2026-02-26",{"date":639,"open":635,"high":635,"low":635,"close":635,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":635},"2026-02-25",{"date":641,"open":635,"high":635,"low":635,"close":635,"change":19,"percent_change":19,"volume":642,"transactions":9,"vwap":635},"2026-02-24",57900,{"date":644,"open":635,"high":635,"low":635,"close":635,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":635},"2026-02-23",{"date":646,"open":635,"high":635,"low":635,"close":635,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":635},"2026-02-20",{"date":648,"open":635,"high":635,"low":635,"close":635,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":635},"2026-02-19",{"date":650,"open":651,"high":651,"low":635,"close":635,"change":260,"percent_change":579,"volume":600,"transactions":9,"vwap":635},"2026-02-18",10.461,{"date":653,"open":608,"high":608,"low":627,"close":627,"change":251,"percent_change":654,"volume":655,"transactions":9,"vwap":627},"2026-02-17",-0.29,1200,{"date":657,"open":587,"high":587,"low":587,"close":587,"change":526,"percent_change":540,"volume":350,"transactions":9,"vwap":587},"2026-02-13",{"date":659,"open":635,"high":635,"low":635,"close":635,"change":19,"percent_change":19,"volume":660,"transactions":9,"vwap":635},"2026-02-12",5600,{"date":662,"open":635,"high":635,"low":635,"close":635,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":635},"2026-02-11",{"date":664,"open":627,"high":627,"low":635,"close":635,"change":260,"percent_change":579,"volume":665,"transactions":9,"vwap":635},"2026-02-10",3900,{"date":667,"open":627,"high":627,"low":627,"close":627,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":627},"2026-02-09",{"date":669,"open":627,"high":670,"low":627,"close":627,"change":260,"percent_change":579,"volume":671,"transactions":9,"vwap":627},"2026-02-06",10.475,56000,{"date":673,"open":608,"high":608,"low":608,"close":608,"change":19,"percent_change":19,"volume":674,"transactions":9,"vwap":608},"2026-02-05",15300,{"date":676,"open":523,"high":523,"low":608,"close":608,"change":19,"percent_change":19,"volume":600,"transactions":9,"vwap":608},"2026-02-04",{"date":678,"open":576,"high":576,"low":627,"close":608,"change":251,"percent_change":654,"volume":679,"transactions":9,"vwap":608},"2026-02-03",7600,{"date":681,"open":587,"high":576,"low":591,"close":576,"change":382,"percent_change":383,"volume":682,"transactions":9,"vwap":576},"2026-02-02",145300,{"date":684,"open":627,"high":685,"low":627,"close":591,"change":279,"percent_change":686,"volume":687,"transactions":9,"vwap":591},"2026-01-30",10.496,0.29,29200,{"date":689,"open":627,"high":627,"low":635,"close":690,"change":550,"percent_change":241,"volume":691,"transactions":9,"vwap":690},"2026-01-29",10.465,145100,{"date":693,"open":635,"high":635,"low":635,"close":635,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":635},"2026-01-28",{"date":695,"open":635,"high":635,"low":635,"close":635,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":635},"2026-01-27",{"date":697,"open":635,"high":635,"low":635,"close":635,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":635},"2026-01-26",{"date":699,"open":635,"high":635,"low":635,"close":635,"change":19,"percent_change":19,"volume":700,"transactions":9,"vwap":635},"2026-01-23",700,{"date":702,"open":635,"high":635,"low":635,"close":635,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":635},"2026-01-22",{"date":704,"open":705,"high":635,"low":706,"close":635,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":635},"2026-01-21",10.431,10.43,0.016,0.15,19300,{"date":711,"open":712,"high":713,"low":712,"close":712,"change":714,"percent_change":715,"volume":458,"transactions":9,"vwap":712},"2026-01-20",10.444,10.45,-0.016,-0.15,{"date":717,"open":635,"high":635,"low":635,"close":635,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":635},"2026-01-16",{"date":719,"open":720,"high":627,"low":720,"close":635,"change":260,"percent_change":579,"volume":721,"transactions":9,"vwap":635},"2026-01-15",10.44,2000,{"date":723,"open":635,"high":627,"low":724,"close":627,"change":241,"percent_change":725,"volume":726,"transactions":9,"vwap":627},"2026-01-14",10.448,0.48,6700,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":729},"2026-01-13",10.42,{"date":731,"open":729,"high":729,"low":729,"close":729,"change":19,"percent_change":19,"volume":455,"transactions":9,"vwap":729},"2026-01-12",{"date":733,"open":729,"high":729,"low":729,"close":729,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":729},"2026-01-09",{"date":735,"open":729,"high":729,"low":729,"close":729,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":729},"2026-01-08",{"date":737,"open":729,"high":729,"low":729,"close":729,"change":251,"percent_change":654,"volume":738,"transactions":9,"vwap":729},"2026-01-07",1800,{"date":740,"open":635,"high":635,"low":713,"close":713,"change":203,"percent_change":572,"volume":741,"transactions":9,"vwap":713},"2026-01-06",218300,{"date":743,"open":713,"high":713,"low":720,"close":720,"change":184,"percent_change":317,"volume":744,"transactions":9,"vwap":720},"2026-01-05",102600,{"date":746,"open":729,"high":729,"low":729,"close":729,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":729},"2026-01-02",{"date":748,"open":729,"high":729,"low":729,"close":729,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":729},"2025-12-31",{"date":750,"open":706,"high":706,"low":729,"close":729,"change":19,"percent_change":19,"volume":751,"transactions":9,"vwap":729},"2025-12-30",11000,{"date":753,"open":729,"high":729,"low":729,"close":729,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":729},"2025-12-29",{"date":755,"open":729,"high":729,"low":729,"close":729,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":729},"2025-12-26",{"date":757,"open":729,"high":729,"low":729,"close":729,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":729},"2025-12-24",{"date":759,"open":729,"high":729,"low":729,"close":729,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":729},"2025-12-23",{"date":761,"open":713,"high":713,"low":729,"close":729,"change":184,"percent_change":317,"volume":762,"transactions":9,"vwap":729},"2025-12-22",6900,{"date":764,"open":765,"high":765,"low":765,"close":765,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":765},"2025-12-19",10.4,{"date":767,"open":765,"high":765,"low":765,"close":765,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":765},"2025-12-18",{"date":769,"open":765,"high":765,"low":765,"close":765,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":765},"2025-12-17",{"date":771,"open":765,"high":765,"low":24,"close":765,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":765},"2025-12-16",-0.017,-0.16,159600,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":778,"percent_change":779,"volume":600,"transactions":9,"vwap":777},"2025-12-15",10.417,0.017,0.16,{"date":781,"open":720,"high":720,"low":765,"close":765,"change":19,"percent_change":19,"volume":782,"transactions":9,"vwap":765},"2025-12-12",228400,{"date":784,"open":765,"high":765,"low":765,"close":765,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":765},"2025-12-11",{"date":786,"open":765,"high":765,"low":765,"close":765,"change":787,"percent_change":788,"volume":455,"transactions":9,"vwap":765},"2025-12-10",-0.056,-0.54,{"date":790,"open":791,"high":791,"low":720,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2025-12-09",10.457,10.456,-0.024,-0.23,1100,{"date":797,"open":608,"high":608,"low":608,"close":608,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":608},"2025-12-08",{"date":799,"open":713,"high":608,"low":713,"close":608,"change":526,"percent_change":540,"volume":800,"transactions":9,"vwap":608},"2025-12-05",1500,{"date":802,"open":720,"high":720,"low":720,"close":720,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":720},"2025-12-04",{"date":804,"open":720,"high":720,"low":720,"close":720,"change":203,"percent_change":572,"volume":805,"transactions":9,"vwap":720},"2025-12-03",26400,{"date":807,"open":706,"high":706,"low":706,"close":706,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":706},"2025-12-02",{"date":809,"open":706,"high":706,"low":706,"close":706,"change":19,"percent_change":19,"volume":810,"transactions":9,"vwap":706},"2025-12-01",9800,{"date":812,"open":706,"high":706,"low":706,"close":706,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":706},"2025-11-28",{"date":814,"open":706,"high":706,"low":706,"close":706,"change":203,"percent_change":572,"volume":350,"transactions":9,"vwap":706},"2025-11-26",{"date":816,"open":729,"high":729,"low":729,"close":729,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":729},"2025-11-25",{"date":818,"open":729,"high":729,"low":729,"close":729,"change":260,"percent_change":579,"volume":428,"transactions":9,"vwap":729},"2025-11-24",{"date":820,"open":706,"high":706,"low":706,"close":706,"change":260,"percent_change":579,"volume":821,"transactions":9,"vwap":706},"2025-11-21",22500,{"date":823,"open":720,"high":720,"low":720,"close":720,"change":143,"percent_change":328,"volume":824,"transactions":9,"vwap":720},"2025-11-20",1600,{"date":826,"open":635,"high":635,"low":635,"close":635,"change":260,"percent_change":579,"volume":481,"transactions":9,"vwap":635},"2025-11-19",{"date":828,"open":627,"high":627,"low":627,"close":627,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":627},"2025-11-18",-0.06,-0.57,14200,{"date":833,"open":539,"high":539,"low":539,"close":539,"change":279,"percent_change":686,"volume":834,"transactions":9,"vwap":539},"2025-11-17",25200,{"date":836,"open":539,"high":837,"low":587,"close":587,"change":251,"percent_change":252,"volume":838,"transactions":9,"vwap":587},"2025-11-14",10.536,6000,{"date":840,"open":587,"high":539,"low":587,"close":539,"change":19,"percent_change":19,"volume":660,"transactions":9,"vwap":539},"2025-11-13",{"date":842,"open":539,"high":539,"low":539,"close":539,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":539},"2025-11-12",{"date":844,"open":539,"high":539,"low":539,"close":539,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":539},"2025-11-11",{"date":846,"open":539,"high":539,"low":539,"close":539,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":539},"2025-11-10",{"date":848,"open":539,"high":539,"low":539,"close":539,"change":19,"percent_change":19,"volume":564,"transactions":9,"vwap":539},"2025-11-07",{"date":850,"open":539,"high":539,"low":539,"close":539,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":539},"2025-11-06",-0.019,-0.18,3100,{"date":855,"open":539,"high":856,"low":539,"close":856,"change":857,"percent_change":185,"volume":560,"transactions":9,"vwap":856},"2025-11-05",10.549,0.019,{"date":859,"open":539,"high":539,"low":539,"close":539,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":539},"2025-11-04",{"date":861,"open":539,"high":539,"low":539,"close":539,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":539},"2025-11-03",{"date":863,"open":539,"high":539,"low":539,"close":539,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":539},"2025-10-31",{"date":865,"open":539,"high":539,"low":539,"close":539,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":539},"2025-10-30",{"date":867,"open":539,"high":539,"low":539,"close":539,"change":19,"percent_change":19,"volume":455,"transactions":9,"vwap":539},"2025-10-29",{"date":869,"open":539,"high":439,"low":539,"close":539,"change":19,"percent_change":19,"volume":870,"transactions":9,"vwap":539},"2025-10-28",12200,{"date":872,"open":539,"high":539,"low":539,"close":539,"change":19,"percent_change":19,"volume":738,"transactions":9,"vwap":539},"2025-10-27",{"date":874,"open":523,"high":523,"low":539,"close":539,"change":875,"percent_change":876,"volume":600,"transactions":9,"vwap":539},"2025-10-24",-0.13,-1.22,{"date":878,"open":556,"high":879,"low":556,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2025-10-23",10.7,10.66,0.13,1.23,3500,{"date":885,"open":539,"high":539,"low":539,"close":539,"change":19,"percent_change":19,"volume":573,"transactions":9,"vwap":539},"2025-10-22",{"date":887,"open":539,"high":539,"low":539,"close":539,"change":19,"percent_change":19,"volume":888,"transactions":9,"vwap":539},"2025-10-21",5700,{"date":890,"open":539,"high":539,"low":539,"close":539,"change":260,"percent_change":261,"volume":891,"transactions":9,"vwap":539},"2025-10-20",2200,{"date":893,"open":555,"high":556,"low":555,"close":523,"change":382,"percent_change":383,"volume":894,"transactions":9,"vwap":523},"2025-10-17",171900,{"date":896,"open":627,"high":556,"low":627,"close":897,"change":535,"percent_change":155,"volume":898,"transactions":9,"vwap":897},"2025-10-16",10.525,522200,{"date":900,"open":608,"high":556,"low":608,"close":556,"change":829,"percent_change":830,"volume":901,"transactions":9,"vwap":556},"2025-10-15",8200,{"date":903,"open":879,"high":879,"low":904,"close":391,"change":119,"percent_change":905,"volume":726,"transactions":9,"vwap":391},"2025-10-14",10.595,-1.12,{"date":907,"open":210,"high":908,"low":608,"close":255,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":255},"2025-10-13",11.13,0.27,2.58,10500,{"date":913,"open":720,"high":914,"low":765,"close":635,"change":550,"percent_change":241,"volume":915,"transactions":9,"vwap":635},"2025-10-10",10.702,18200,{"date":917,"open":729,"high":635,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2025-10-09",10.415,10.455,0.045,0.43,14000,{"date":924,"open":729,"high":720,"low":765,"close":925,"change":203,"percent_change":572,"volume":926,"transactions":9,"vwap":925},"2025-10-08",10.41,12600,{"date":928,"open":918,"high":706,"low":765,"close":765,"change":143,"percent_change":328,"volume":929,"transactions":9,"vwap":765},"2025-10-07",7000,{"date":931,"open":765,"high":729,"low":765,"close":729,"change":203,"percent_change":572,"volume":481,"transactions":9,"vwap":729},"2025-10-06",{"date":933,"open":934,"high":706,"low":934,"close":925,"change":279,"percent_change":686,"volume":935,"transactions":9,"vwap":925},"2025-10-03",10.39,37600,{"date":937,"open":938,"high":934,"low":938,"close":938,"change":203,"percent_change":572,"volume":939,"transactions":9,"vwap":938},"2025-10-02",10.38,102000,{"date":941,"open":942,"high":938,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2025-10-01",10.36,10.35,10.37,0.08,0.78,20900,{"date":949,"open":950,"high":950,"low":950,"close":950,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":950},"2025-09-30",10.29,{"date":952,"open":950,"high":950,"low":950,"close":950,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":950},"2025-09-29",{"date":954,"open":950,"high":950,"low":950,"close":950,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":950},"2025-09-26",{"date":956,"open":950,"high":950,"low":950,"close":950,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":950},"2025-09-25",{"date":958,"open":950,"high":950,"low":950,"close":950,"change":184,"percent_change":317,"volume":350,"transactions":9,"vwap":950},"2025-09-24",{"date":960,"open":950,"high":950,"low":961,"close":961,"change":203,"percent_change":572,"volume":455,"transactions":9,"vwap":961},"2025-09-23",10.27,{"date":963,"open":964,"high":964,"low":964,"close":964,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":964},"2025-09-22",10.26,{"date":966,"open":964,"high":964,"low":964,"close":964,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":964},"2025-09-19",{"date":968,"open":964,"high":964,"low":964,"close":964,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":964},"2025-09-18",{"date":970,"open":964,"high":964,"low":964,"close":964,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":964},"2025-09-17",{"date":972,"open":964,"high":964,"low":964,"close":964,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":964},"2025-09-16",{"date":974,"open":964,"high":964,"low":964,"close":964,"change":19,"percent_change":19,"volume":975,"transactions":9,"vwap":964},"2025-09-15",800,{"date":977,"open":964,"high":964,"low":964,"close":964,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":964},"2025-09-12",{"date":979,"open":964,"high":964,"low":964,"close":964,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":964},"2025-09-11",{"date":981,"open":964,"high":964,"low":964,"close":964,"change":203,"percent_change":572,"volume":615,"transactions":9,"vwap":964},"2025-09-10",{"date":983,"open":984,"high":984,"low":984,"close":984,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":984},"2025-09-09",10.25,{"date":986,"open":984,"high":984,"low":984,"close":984,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":984},"2025-09-08",{"date":988,"open":984,"high":984,"low":984,"close":984,"change":19,"percent_change":19,"volume":600,"transactions":9,"vwap":984},"2025-09-05",{"date":990,"open":984,"high":984,"low":984,"close":984,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":984},"2025-09-04",{"date":992,"open":984,"high":984,"low":984,"close":984,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":984},"2025-09-03",{"date":994,"open":984,"high":984,"low":984,"close":984,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":984},"2025-09-02",{"date":996,"open":984,"high":984,"low":984,"close":984,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":984},"2025-08-29",{"date":998,"open":984,"high":984,"low":984,"close":984,"change":19,"percent_change":19,"volume":458,"transactions":9,"vwap":984},"2025-08-28",{"date":1000,"open":984,"high":984,"low":984,"close":984,"change":19,"percent_change":19,"volume":1001,"transactions":9,"vwap":984},"2025-08-27",6,{"date":1003,"open":984,"high":984,"low":984,"close":984,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":984},"2025-08-26",{"date":1005,"open":984,"high":984,"low":984,"close":984,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":984},"2025-08-25",{"date":1007,"open":984,"high":984,"low":984,"close":984,"change":251,"percent_change":654,"volume":350,"transactions":9,"vwap":984},"2025-08-22",{"date":1009,"open":1010,"high":1010,"low":1010,"close":1010,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1010},"2025-08-21",10.28,{"date":1012,"open":1010,"high":1010,"low":1010,"close":1010,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1010},"2025-08-20",{"date":1014,"open":1010,"high":1010,"low":1010,"close":1010,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1010},"2025-08-19",{"date":1016,"open":1010,"high":1010,"low":1010,"close":1010,"change":526,"percent_change":1017,"volume":350,"transactions":9,"vwap":1010},"2025-08-18",0.39,{"date":1019,"open":1020,"high":1020,"low":1020,"close":1020,"change":260,"percent_change":579,"volume":350,"transactions":9,"vwap":1020},"2025-08-15",10.24,{"date":1022,"open":984,"high":984,"low":984,"close":984,"change":19,"percent_change":19,"volume":350,"transactions":9,"vwap":984},"2025-08-14",{"date":1024,"open":1020,"high":984,"low":1020,"close":984,"change":203,"percent_change":572,"volume":679,"transactions":9,"vwap":984},"2025-08-13",{"date":1026,"open":1020,"high":1020,"low":1020,"close":1020,"change":143,"percent_change":328,"volume":350,"transactions":9,"vwap":1020},"2025-08-12",{"date":1028,"open":964,"high":964,"low":964,"close":964,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":964},"2025-08-11",{"date":1030,"open":964,"high":964,"low":964,"close":964,"change":203,"percent_change":572,"volume":350,"transactions":9,"vwap":964},"2025-08-08",{"date":1032,"open":1033,"high":1033,"low":984,"close":984,"change":19,"percent_change":19,"volume":1034,"transactions":9,"vwap":984},"2025-08-07",10.3,5200,{"date":1036,"open":984,"high":984,"low":984,"close":984,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":984},"2025-08-06",{"date":1038,"open":984,"high":984,"low":984,"close":984,"change":19,"percent_change":19,"volume":350,"transactions":9,"vwap":984},"2025-08-05",{"date":1040,"open":984,"high":984,"low":984,"close":984,"change":19,"percent_change":19,"volume":350,"transactions":9,"vwap":984},"2025-08-04",{"date":1042,"open":984,"high":984,"low":984,"close":984,"change":19,"percent_change":19,"volume":350,"transactions":9,"vwap":984},"2025-08-01",{"date":1044,"open":984,"high":984,"low":984,"close":984,"change":367,"percent_change":1045,"volume":350,"transactions":9,"vwap":984},"2025-07-31",-0.49,{"date":1047,"open":1033,"high":1033,"low":1033,"close":1033,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1033},"2025-07-30",{"date":1049,"open":1033,"high":1033,"low":1033,"close":1033,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1033},"2025-07-29",{"date":1051,"open":1033,"high":1033,"low":1033,"close":1033,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1033},"2025-07-28",{"date":1053,"open":1033,"high":1033,"low":1033,"close":1033,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1033},"2025-07-25",{"date":1055,"open":1033,"high":1033,"low":1033,"close":1033,"change":392,"percent_change":1056,"volume":173,"transactions":9,"vwap":1033},"2025-07-24",0.59,{"date":1058,"open":1020,"high":1020,"low":1020,"close":1020,"change":829,"percent_change":124,"volume":795,"transactions":9,"vwap":1020},"2025-07-23",{"date":1060,"open":1033,"high":1033,"low":1033,"close":1033,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1033},"2025-07-22",{"date":1062,"open":1033,"high":1033,"low":1033,"close":1033,"change":526,"percent_change":1017,"volume":1063,"transactions":9,"vwap":1033},"2025-07-21",2700,{"date":1065,"open":964,"high":964,"low":964,"close":964,"change":1066,"percent_change":1067,"volume":500,"transactions":9,"vwap":964},"2025-07-18",-0.04,-0.39,{"date":1069,"open":587,"high":587,"low":1070,"close":1033,"change":526,"percent_change":1017,"volume":1071,"transactions":9,"vwap":1033},"2025-07-17",10.265,12800,{"date":1073,"open":964,"high":964,"low":964,"close":964,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":964},"2025-07-16",{"date":1075,"open":587,"high":587,"low":964,"close":964,"change":203,"percent_change":572,"volume":564,"transactions":9,"vwap":964},"2025-07-15",{"date":1077,"open":984,"high":984,"low":984,"close":984,"change":184,"percent_change":1078,"volume":350,"transactions":9,"vwap":984},"2025-07-14",0.2,{"date":1080,"open":984,"high":984,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2025-07-11",10.23,-0.021,-0.2,6400,{"date":1086,"open":587,"high":587,"low":984,"close":1087,"change":279,"percent_change":686,"volume":481,"transactions":9,"vwap":1087},"2025-07-10",10.251,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1091,"change":851,"percent_change":328,"volume":397,"transactions":9,"vwap":1091},"2025-07-09",10.22,10.221,{"date":1093,"open":950,"high":950,"low":1020,"close":1020,"change":279,"percent_change":686,"volume":615,"transactions":9,"vwap":1020},"2025-07-08",{"date":1095,"open":1096,"high":1096,"low":1096,"close":1096,"change":260,"percent_change":579,"volume":350,"transactions":9,"vwap":1096},"2025-07-07",10.21,{"date":1098,"open":1090,"high":1090,"low":1090,"close":1090,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1090},"2025-07-03",{"date":1100,"open":1090,"high":1033,"low":1101,"close":1090,"change":143,"percent_change":1083,"volume":1102,"transactions":9,"vwap":1090},"2025-07-02",10.19,382400,{"date":1104,"open":1020,"high":1020,"low":1020,"close":1020,"change":526,"percent_change":1017,"volume":1105,"transactions":9,"vwap":1020},"2025-07-01",12100,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":19,"percent_change":19,"volume":700,"transactions":9,"vwap":1109},"2025-06-30",10.277,10.2,{"date":1111,"open":1109,"high":1109,"low":1109,"close":1109,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1109},"2025-06-27",{"date":1113,"open":1109,"high":1109,"low":1109,"close":1109,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1109},"2025-06-26",{"date":1115,"open":1109,"high":1109,"low":1109,"close":1109,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1109},"2025-06-25",{"date":1117,"open":1109,"high":1109,"low":1109,"close":1109,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1109},"2025-06-24",{"date":1119,"open":1109,"high":1109,"low":1109,"close":1109,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1109},"2025-06-23",{"date":1121,"open":1096,"high":1096,"low":1109,"close":1109,"change":19,"percent_change":19,"volume":428,"transactions":9,"vwap":1109},"2025-06-20",{"date":1123,"open":1109,"high":1109,"low":1109,"close":1109,"change":19,"percent_change":19,"volume":350,"transactions":9,"vwap":1109},"2025-06-18",{"date":1125,"open":1109,"high":1109,"low":1109,"close":1109,"change":367,"percent_change":1045,"volume":350,"transactions":9,"vwap":1109},"2025-06-17",{"date":1127,"open":984,"high":984,"low":1109,"close":984,"change":1083,"percent_change":1128,"volume":495,"transactions":9,"vwap":984},"2025-06-16",-1.91,{"date":1130,"open":713,"high":713,"low":713,"close":713,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":713},"2025-06-13",{"date":1132,"open":713,"high":713,"low":713,"close":713,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":713},"2025-06-12",{"date":1134,"open":713,"high":713,"low":713,"close":713,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":713},"2025-06-11",{"date":1136,"open":713,"high":713,"low":713,"close":713,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":713},"2025-06-10",{"date":1138,"open":713,"high":713,"low":713,"close":713,"change":1078,"percent_change":1139,"volume":624,"transactions":9,"vwap":713},"2025-06-09",1.95,{"date":1141,"open":984,"high":984,"low":984,"close":984,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":984},"2025-06-06",{"date":1143,"open":984,"high":984,"low":984,"close":984,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":984},"2025-06-05",{"date":1145,"open":984,"high":765,"low":1109,"close":984,"change":69,"percent_change":1146,"volume":1147,"transactions":9,"vwap":984},"2025-06-04",0.69,18900,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":19,"percent_change":19,"volume":600,"transactions":9,"vwap":1150},"2025-06-03",10.18,{"date":1152,"open":1153,"high":1150,"low":1153,"close":1150,"change":526,"percent_change":1017,"volume":582,"transactions":9,"vwap":1150},"2025-06-02",10.17,{"date":1155,"open":1156,"high":1153,"low":1156,"close":1156,"change":184,"percent_change":1078,"volume":1157,"transactions":9,"vwap":1156},"2025-05-30",10.14,52800,{"date":1159,"open":1160,"high":1160,"low":1160,"close":1160,"change":260,"percent_change":579,"volume":397,"transactions":9,"vwap":1160},"2025-05-29",10.12,{"date":1162,"open":1163,"high":1163,"low":1163,"close":1163,"change":19,"percent_change":19,"volume":350,"transactions":9,"vwap":1163},"2025-05-28",10.13,{"date":1165,"open":1163,"high":1163,"low":1163,"close":1163,"change":19,"percent_change":19,"volume":600,"transactions":9,"vwap":1163},"2025-05-27",{"date":1167,"open":1163,"high":1163,"low":1163,"close":1163,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1163},"2025-05-23",{"date":1169,"open":1163,"high":1163,"low":1163,"close":1163,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1163},"2025-05-22",{"date":1171,"open":1163,"high":1163,"low":1163,"close":1163,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1163},"2025-05-21",{"date":1173,"open":1163,"high":1163,"low":1163,"close":1163,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1163},"2025-05-20",{"date":1175,"open":1163,"high":1163,"low":1163,"close":1163,"change":143,"percent_change":1083,"volume":350,"transactions":9,"vwap":1163},"2025-05-19",{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":19,"percent_change":19,"volume":271,"transactions":9,"vwap":1178},"2025-05-16",10.15,{"date":1180,"open":1178,"high":1178,"low":1178,"close":1178,"change":19,"percent_change":19,"volume":1181,"transactions":9,"vwap":1178},"2025-05-15",77,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1178,"change":241,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1178},"2025-05-14",10.131,10.152,10.1,0.5,8600,{"date":1190,"open":944,"high":944,"low":1186,"close":1186,"change":535,"percent_change":160,"volume":1191,"transactions":9,"vwap":1186},"2025-05-13",45500,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1194},"2025-05-12",10.125,{"date":1196,"open":1194,"high":1194,"low":1194,"close":1194,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1194},"2025-05-09",{"date":1198,"open":1033,"high":1033,"low":1194,"close":1194,"change":1199,"percent_change":1200,"volume":824,"transactions":9,"vwap":1194},"2025-05-08",-0.175,-1.7,{"date":1202,"open":1033,"high":1033,"low":1033,"close":1033,"change":19,"percent_change":19,"volume":1203,"transactions":9,"vwap":1033},"2025-05-07",174,{"date":1205,"open":1033,"high":1033,"low":1033,"close":1033,"change":1206,"percent_change":1207,"volume":738,"transactions":9,"vwap":1033},"2025-05-06",0.187,1.85,{"date":1209,"open":1210,"high":1210,"low":1210,"close":1210,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1210},"2025-05-05",10.113,{"date":1212,"open":1156,"high":1156,"low":1210,"close":1210,"change":1213,"percent_change":1214,"volume":173,"transactions":9,"vwap":1210},"2025-05-02",-0.007,-0.07,{"date":1216,"open":1186,"high":1160,"low":1186,"close":1160,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1160},"2025-05-01",0.021,0.21,9000,{"date":1221,"open":1222,"high":1222,"low":1222,"close":1222,"change":857,"percent_change":317,"volume":1223,"transactions":9,"vwap":1222},"2025-04-30",10.099,4900,{"date":1225,"open":1226,"high":1226,"low":1226,"close":1226,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1226},"2025-04-29",10.08,{"date":1228,"open":1226,"high":1226,"low":1226,"close":1226,"change":143,"percent_change":1083,"volume":397,"transactions":9,"vwap":1226},"2025-04-28",{"date":1230,"open":1231,"high":1186,"low":1232,"close":1186,"change":279,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1186},"2025-04-25",10.07,10.06,0.3,65700,{"date":1236,"open":1231,"high":1231,"low":1231,"close":1231,"change":19,"percent_change":19,"volume":1237,"transactions":9,"vwap":1231},"2025-04-24",87700,{"date":1239,"open":1231,"high":1231,"low":1231,"close":1231,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1231},"2025-04-23",{"date":1241,"open":1242,"high":1231,"low":1242,"close":1231,"change":279,"percent_change":1233,"volume":655,"transactions":9,"vwap":1231},"2025-04-22",10.05,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1245},"2025-04-21",10.04,{"date":1247,"open":1245,"high":1245,"low":1245,"close":1245,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1245},"2025-04-17",{"date":1249,"open":1242,"high":1242,"low":1245,"close":1245,"change":367,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1245},"2025-04-16",-0.5,6500,{"date":1253,"open":1245,"high":1254,"low":1245,"close":1254,"change":241,"percent_change":1187,"volume":1255,"transactions":9,"vwap":1254},"2025-04-15",10.09,10300,{"date":1257,"open":1258,"high":1245,"low":1259,"close":1245,"change":260,"percent_change":579,"volume":1260,"transactions":9,"vwap":1245},"2025-04-14",10.037,10.025,115700,{"date":1262,"open":1242,"high":1242,"low":1242,"close":1242,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1242},"2025-04-11",{"date":1264,"open":1242,"high":1242,"low":1242,"close":1242,"change":203,"percent_change":572,"volume":564,"transactions":9,"vwap":1242},"2025-04-10",{"date":1266,"open":1245,"high":1245,"low":1245,"close":1245,"change":19,"percent_change":19,"volume":679,"transactions":9,"vwap":1245},"2025-04-09",{"date":1268,"open":1245,"high":1245,"low":1245,"close":1245,"change":1269,"percent_change":260,"volume":1270,"transactions":9,"vwap":1245},"2025-04-08",-0.001,8100,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":19,"percent_change":19,"volume":397,"transactions":9,"vwap":1273},"2025-04-07",10.041,{"date":1275,"open":1276,"high":1276,"low":1273,"close":1273,"change":1277,"percent_change":261,"volume":975,"transactions":9,"vwap":1273},"2025-04-04",10.045,-0.009,{"date":1279,"open":1242,"high":1242,"low":1242,"close":1242,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1242},"2025-04-03",{"date":1281,"open":1276,"high":1242,"low":1276,"close":1242,"change":203,"percent_change":572,"volume":1063,"transactions":9,"vwap":1242},"2025-04-02",{"date":1283,"open":1245,"high":1245,"low":1245,"close":1245,"change":260,"percent_change":579,"volume":582,"transactions":9,"vwap":1245},"2025-04-01",{"date":1285,"open":1245,"high":1242,"low":1286,"close":1242,"change":184,"percent_change":1078,"volume":500,"transactions":9,"vwap":1242},"2025-03-31",10.03,{"date":1288,"open":1286,"high":1286,"low":1286,"close":1286,"change":19,"percent_change":19,"volume":350,"transactions":9,"vwap":1286},"2025-03-28",{"date":1290,"open":1286,"high":1286,"low":1286,"close":1286,"change":203,"percent_change":572,"volume":824,"transactions":9,"vwap":1286},"2025-03-27",{"date":1292,"open":1286,"high":1286,"low":1293,"close":1293,"change":19,"percent_change":19,"volume":582,"transactions":9,"vwap":1293},"2025-03-26",10.02,{"date":1295,"open":1293,"high":1293,"low":1293,"close":1293,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1293},"2025-03-25",{"date":1297,"open":1293,"high":1293,"low":1293,"close":1293,"change":19,"percent_change":19,"volume":350,"transactions":9,"vwap":1293},"2025-03-24",{"date":1299,"open":1293,"high":1293,"low":1293,"close":1293,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1293},"2025-03-21",{"date":1301,"open":1286,"high":1286,"low":175,"close":1293,"change":1302,"percent_change":875,"volume":1303,"transactions":9,"vwap":1293},"2025-03-20",-0.013,32200,{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":1307,"percent_change":881,"volume":350,"transactions":9,"vwap":1306},"2025-03-19",10.033,0.013,{"date":179,"open":1293,"high":1293,"low":1293,"close":1293,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":1293}]