[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RDAG":3,"homepage-market-summary":25,"stock-historical-RDAG":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"RDAG","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Republic Digital Acquisition Company Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Republic Digital Acquisition Co is a blank check company.","New York, NY",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":15,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},10.45,10.44,0.01,0.1,25171,15,9.768,67644.95447041125,100,306,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":13,"sparkline":34,"date":35},"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":13,"sparkline":42,"date":35},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":13,"sparkline":49,"date":35},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":13,"sparkline":55,"date":35},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":13,"sparkline":62,"date":35},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":35},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"date":35},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":69,"sparkline":85,"date":35},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":13,"sparkline":92,"date":35},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":61,"price":137,"is_up":13},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":61,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":24,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},1,1000,{"period_high":172,"period_low":21,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":15,"start_date":176,"end_date":5},12.64,71667,21930084.482665,0.58,"2025-06-23",[178,179,185,190,195,201,207,211,216,222,230,236,242,246,250,257,263,268,272,277,284,289,292,297,302,309,317,321,325,332,338,342,347,351,355,359,364,368,370,374,377,383,386,391,394,399,402,405,408,410,416,418,420,422,425,428,430,435,437,439,443,446,449,452,454,456,458,460,462,466,468,470,473,476,480,484,486,491,496,501,505,508,511,514,518,520,523,527,530,533,536,540,545,548,552,555,557,561,565,567,570,573,576,580,584,587,590,593,599,601,604,607,610,612,615,617,621,623,627,629,631,633,637,639,641,643,647,651,653,656,661,664,667,669,672,675,678,681,683,686,689,692,695,697,701,704,707,709,711,714,717,720,723,725,728,731,733,736,738,741,744,746,749,751,754,758,761,765,767,771,774,778,781,785,788,792,795,798,802,804,806,810,812,815,818,820,822,826,828,832,835,838,842,846,853,855,859,864,867,870,874,876,878,882,885,888,890,892,895,899,902,905,907,909,912,915,917,919,922,925,927,930,933,935,940,945,948,952,955,958,961,964,966,969,971,975,978,981,985,991,995,999,1004,1006,1009,1011,1014,1017,1020,1022,1027,1029,1032,1034,1036,1039,1042,1045,1048,1050,1052,1056,1059,1062,1065,1068,1072,1075,1078,1082,1085,1088,1093,1096,1099,1102,1105,1108,1111,1114,1117,1120,1125,1131,1133,1137,1141,1146,1149,1152,1155,1158,1161,1164,1167,1171,1173,1176,1179,1182,1186,1189,1193,1199,1205,1211],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":15},{"date":180,"open":16,"high":16,"low":16,"close":16,"change":181,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-02",0,501,19,10.4398,{"date":186,"open":16,"high":16,"low":16,"close":16,"change":181,"percent_change":181,"volume":187,"transactions":188,"vwap":189},"2026-09-30",17257,114,10.4401,{"date":191,"open":16,"high":16,"low":16,"close":16,"change":181,"percent_change":181,"volume":192,"transactions":193,"vwap":194},"2026-09-29",251,11,10.4396,{"date":196,"open":16,"high":16,"low":197,"close":16,"change":17,"percent_change":18,"volume":198,"transactions":199,"vwap":200},"2026-09-28",10.435,1833,26,10.4392,{"date":202,"open":203,"high":16,"low":203,"close":203,"change":181,"percent_change":181,"volume":204,"transactions":205,"vwap":206},"2026-09-25",10.43,48165,91,10.4302,{"date":208,"open":203,"high":203,"low":203,"close":203,"change":17,"percent_change":18,"volume":209,"transactions":210,"vwap":203},"2026-09-24",109280.464,39,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":181,"percent_change":181,"volume":214,"transactions":215,"vwap":213},"2026-09-23",10.42,200010,9,{"date":217,"open":218,"high":218,"low":213,"close":213,"change":181,"percent_change":181,"volume":219,"transactions":220,"vwap":221},"2026-09-22",10.425,725,23,10.4212,{"date":223,"open":213,"high":213,"low":224,"close":213,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-18",10.4157,-0.015,-0.14,3167,50,10.4192,{"date":231,"open":213,"high":197,"low":232,"close":197,"change":225,"percent_change":226,"volume":233,"transactions":234,"vwap":235},"2026-09-17",10.41,109479,137,10.4112,{"date":237,"open":213,"high":15,"low":213,"close":15,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":213},"2026-09-16",0.02,0.19,375751,606,{"date":243,"open":203,"high":203,"low":203,"close":203,"change":181,"percent_change":181,"volume":244,"transactions":245,"vwap":203},"2026-09-09",250103,27,{"date":247,"open":232,"high":203,"low":232,"close":203,"change":181,"percent_change":181,"volume":248,"transactions":249,"vwap":203},"2026-09-08",100200,14,{"date":251,"open":203,"high":203,"low":203,"close":203,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-04",0.03,0.29,102125,10,10.4299,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":181,"percent_change":181,"volume":260,"transactions":261,"vwap":262},"2026-09-02",10.4,6019,98,10.4002,{"date":264,"open":259,"high":259,"low":259,"close":259,"change":181,"percent_change":181,"volume":265,"transactions":266,"vwap":267},"2026-08-28",2025,12,10.4001,{"date":269,"open":259,"high":259,"low":259,"close":259,"change":181,"percent_change":181,"volume":270,"transactions":220,"vwap":271},"2026-08-25",549,10.3987,{"date":273,"open":259,"high":259,"low":259,"close":259,"change":181,"percent_change":181,"volume":274,"transactions":275,"vwap":276},"2026-08-21",2214,128,10.3796,{"date":278,"open":279,"high":259,"low":280,"close":259,"change":238,"percent_change":239,"volume":281,"transactions":282,"vwap":283},"2026-08-20",10.39,10.38,52224,20,10.3901,{"date":285,"open":286,"high":280,"low":286,"close":280,"change":181,"percent_change":181,"volume":287,"transactions":228,"vwap":288},"2026-08-19",10.37,50422,10.3705,{"date":290,"open":280,"high":280,"low":280,"close":280,"change":181,"percent_change":181,"volume":291,"transactions":249,"vwap":280},"2026-08-18",1763,{"date":293,"open":294,"high":280,"low":294,"close":280,"change":181,"percent_change":181,"volume":295,"transactions":266,"vwap":296},"2026-08-14",10.375,2501,10.3797,{"date":298,"open":259,"high":259,"low":286,"close":280,"change":181,"percent_change":181,"volume":299,"transactions":300,"vwap":301},"2026-08-13",13179,30,10.372,{"date":303,"open":286,"high":280,"low":286,"close":280,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-12",-0.0009,-0.01,4985.542276,32,10.3749,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-11",10.3809,-0.0191,-0.18,1018,13,10.3808,{"date":318,"open":259,"high":259,"low":259,"close":259,"change":252,"percent_change":253,"volume":319,"transactions":215,"vwap":320},"2026-08-10",118,10.3958,{"date":322,"open":286,"high":286,"low":286,"close":286,"change":17,"percent_change":18,"volume":323,"transactions":324,"vwap":286},"2026-08-07",1618,8,{"date":326,"open":279,"high":279,"low":327,"close":327,"change":305,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-04",10.36,-0.1,1236.466389,40,10.3862,{"date":333,"open":286,"high":286,"low":334,"close":286,"change":238,"percent_change":239,"volume":335,"transactions":336,"vwap":337},"2026-08-03",10.35,347004,21,10.3559,{"date":339,"open":286,"high":286,"low":334,"close":334,"change":305,"percent_change":328,"volume":340,"transactions":20,"vwap":341},"2026-07-31",2459,10.359,{"date":343,"open":286,"high":286,"low":334,"close":327,"change":17,"percent_change":18,"volume":344,"transactions":345,"vwap":346},"2026-07-29",5219,25,10.355,{"date":348,"open":286,"high":286,"low":334,"close":334,"change":305,"percent_change":328,"volume":349,"transactions":245,"vwap":350},"2026-07-28",3041,10.3517,{"date":352,"open":286,"high":286,"low":327,"close":327,"change":17,"percent_change":18,"volume":353,"transactions":215,"vwap":354},"2026-07-27",611,10.3681,{"date":356,"open":334,"high":334,"low":334,"close":334,"change":17,"percent_change":18,"volume":357,"transactions":358,"vwap":334},"2026-07-23",101487,18,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":181,"percent_change":181,"volume":362,"transactions":255,"vwap":363},"2026-07-22",10.34,1544.01,10.3401,{"date":365,"open":327,"high":327,"low":361,"close":361,"change":305,"percent_change":328,"volume":366,"transactions":215,"vwap":367},"2026-07-21",229,10.3501,{"date":369,"open":334,"high":334,"low":334,"close":334,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":334},"2026-07-17",{"date":371,"open":334,"high":334,"low":372,"close":334,"change":181,"percent_change":181,"volume":373,"transactions":9,"vwap":334},"2026-07-16",10.345,225500,{"date":375,"open":259,"high":259,"low":334,"close":334,"change":181,"percent_change":181,"volume":376,"transactions":9,"vwap":334},"2026-07-15",170600,{"date":378,"open":379,"high":334,"low":379,"close":334,"change":380,"percent_change":381,"volume":382,"transactions":9,"vwap":334},"2026-07-14",10.33,0.019,0.18,386400,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":385},"2026-07-13",10.331,{"date":387,"open":385,"high":385,"low":385,"close":385,"change":388,"percent_change":389,"volume":390,"transactions":9,"vwap":385},"2026-07-10",-0.004,-0.04,800,{"date":392,"open":393,"high":393,"low":393,"close":393,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":393},"2026-07-09",10.335,{"date":395,"open":327,"high":327,"low":393,"close":393,"change":396,"percent_change":397,"volume":398,"transactions":9,"vwap":393},"2026-07-08",-0.005,-0.05,1100,{"date":400,"open":361,"high":361,"low":379,"close":361,"change":181,"percent_change":181,"volume":401,"transactions":9,"vwap":361},"2026-07-07",33500,{"date":403,"open":393,"high":361,"low":393,"close":361,"change":181,"percent_change":181,"volume":404,"transactions":9,"vwap":361},"2026-07-06",1900,{"date":406,"open":361,"high":361,"low":361,"close":361,"change":17,"percent_change":18,"volume":407,"transactions":9,"vwap":361},"2026-07-02",250100,{"date":409,"open":379,"high":379,"low":379,"close":379,"change":17,"percent_change":18,"volume":23,"transactions":9,"vwap":379},"2026-07-01",{"date":411,"open":361,"high":361,"low":412,"close":413,"change":141,"percent_change":414,"volume":415,"transactions":9,"vwap":413},"2026-06-30",10.31,10.32,-0.19,16700,{"date":417,"open":361,"high":361,"low":361,"close":361,"change":17,"percent_change":18,"volume":23,"transactions":9,"vwap":361},"2026-06-29",{"date":419,"open":379,"high":379,"low":379,"close":379,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":379},"2026-06-26",{"date":421,"open":379,"high":379,"low":379,"close":379,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":379},"2026-06-25",{"date":423,"open":379,"high":361,"low":379,"close":379,"change":305,"percent_change":328,"volume":424,"transactions":9,"vwap":379},"2026-06-24",900,{"date":426,"open":413,"high":361,"low":413,"close":361,"change":305,"percent_change":328,"volume":427,"transactions":9,"vwap":361},"2026-06-23",200,{"date":429,"open":334,"high":334,"low":334,"close":334,"change":252,"percent_change":253,"volume":427,"transactions":9,"vwap":334},"2026-06-22",{"date":431,"open":334,"high":334,"low":413,"close":413,"change":432,"percent_change":433,"volume":434,"transactions":9,"vwap":413},"2026-06-18",-0.03,-0.29,29100,{"date":436,"open":334,"high":334,"low":334,"close":334,"change":181,"percent_change":181,"volume":427,"transactions":9,"vwap":334},"2026-06-17",{"date":438,"open":334,"high":334,"low":334,"close":334,"change":305,"percent_change":328,"volume":23,"transactions":9,"vwap":334},"2026-06-16",{"date":440,"open":327,"high":327,"low":327,"close":327,"change":441,"percent_change":442,"volume":427,"transactions":9,"vwap":327},"2026-06-15",0.05,0.48,{"date":444,"open":334,"high":334,"low":412,"close":412,"change":141,"percent_change":414,"volume":445,"transactions":9,"vwap":412},"2026-06-12",2500,{"date":447,"open":334,"high":327,"low":379,"close":379,"change":305,"percent_change":328,"volume":448,"transactions":9,"vwap":379},"2026-06-11",2400,{"date":450,"open":361,"high":334,"low":413,"close":361,"change":181,"percent_change":181,"volume":451,"transactions":9,"vwap":361},"2026-06-10",350500,{"date":453,"open":361,"high":361,"low":361,"close":361,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":361},"2026-06-09",{"date":455,"open":361,"high":361,"low":361,"close":361,"change":181,"percent_change":181,"volume":427,"transactions":9,"vwap":361},"2026-06-08",{"date":457,"open":361,"high":361,"low":361,"close":361,"change":17,"percent_change":18,"volume":23,"transactions":9,"vwap":361},"2026-06-05",{"date":459,"open":361,"high":361,"low":379,"close":379,"change":305,"percent_change":328,"volume":427,"transactions":9,"vwap":379},"2026-06-04",{"date":461,"open":361,"high":361,"low":361,"close":361,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":361},"2026-06-03",{"date":463,"open":464,"high":361,"low":464,"close":361,"change":181,"percent_change":181,"volume":465,"transactions":9,"vwap":361},"2026-06-02",10.3,500,{"date":467,"open":361,"high":361,"low":361,"close":361,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":361},"2026-06-01",{"date":469,"open":361,"high":361,"low":361,"close":361,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":361},"2026-05-29",{"date":471,"open":361,"high":361,"low":361,"close":361,"change":238,"percent_change":239,"volume":472,"transactions":9,"vwap":361},"2026-05-28",600,{"date":474,"open":413,"high":413,"low":413,"close":413,"change":252,"percent_change":253,"volume":475,"transactions":9,"vwap":413},"2026-05-27",1500,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":305,"percent_change":328,"volume":479,"transactions":9,"vwap":478},"2026-05-26",10.29,2000,{"date":481,"open":482,"high":464,"low":482,"close":464,"change":17,"percent_change":18,"volume":483,"transactions":9,"vwap":464},"2026-05-22",10.285,12500,{"date":485,"open":478,"high":478,"low":478,"close":478,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":478},"2026-05-21",{"date":487,"open":478,"high":478,"low":478,"close":478,"change":488,"percent_change":489,"volume":490,"transactions":9,"vwap":478},"2026-05-20",0.015,0.15,2100,{"date":492,"open":493,"high":494,"low":493,"close":494,"change":488,"percent_change":489,"volume":495,"transactions":9,"vwap":494},"2026-05-19",10.27,10.275,33200,{"date":497,"open":498,"high":493,"low":499,"close":499,"change":305,"percent_change":328,"volume":500,"transactions":9,"vwap":499},"2026-05-18",10.265,10.26,92000,{"date":502,"open":493,"high":493,"low":493,"close":493,"change":503,"percent_change":441,"volume":504,"transactions":9,"vwap":493},"2026-05-15",0.005,10200,{"date":506,"open":493,"high":493,"low":498,"close":498,"change":503,"percent_change":441,"volume":507,"transactions":9,"vwap":498},"2026-05-14",21900,{"date":509,"open":493,"high":494,"low":499,"close":499,"change":305,"percent_change":328,"volume":510,"transactions":9,"vwap":499},"2026-05-13",247200,{"date":512,"open":499,"high":493,"low":499,"close":493,"change":181,"percent_change":181,"volume":513,"transactions":9,"vwap":493},"2026-05-12",27100,{"date":515,"open":516,"high":493,"low":516,"close":493,"change":488,"percent_change":489,"volume":517,"transactions":9,"vwap":493},"2026-05-11",10.255,46900,{"date":519,"open":516,"high":516,"low":516,"close":516,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":516},"2026-05-08",{"date":521,"open":516,"high":516,"low":516,"close":516,"change":503,"percent_change":441,"volume":522,"transactions":9,"vwap":516},"2026-05-07",19500,{"date":524,"open":525,"high":516,"low":525,"close":525,"change":181,"percent_change":181,"volume":526,"transactions":9,"vwap":525},"2026-05-06",10.25,23900,{"date":528,"open":525,"high":499,"low":525,"close":525,"change":181,"percent_change":181,"volume":529,"transactions":9,"vwap":525},"2026-05-05",246200,{"date":531,"open":499,"high":499,"low":525,"close":525,"change":181,"percent_change":181,"volume":532,"transactions":9,"vwap":525},"2026-05-04",17200,{"date":534,"open":516,"high":516,"low":525,"close":525,"change":181,"percent_change":181,"volume":535,"transactions":9,"vwap":525},"2026-05-01",86300,{"date":537,"open":499,"high":499,"low":525,"close":525,"change":538,"percent_change":432,"volume":539,"transactions":9,"vwap":525},"2026-04-30",-0.003,14000,{"date":541,"open":525,"high":516,"low":525,"close":542,"change":543,"percent_change":252,"volume":544,"transactions":9,"vwap":542},"2026-04-29",10.253,0.003,24900,{"date":546,"open":525,"high":525,"low":525,"close":525,"change":181,"percent_change":181,"volume":547,"transactions":9,"vwap":525},"2026-04-28",118200,{"date":549,"open":525,"high":525,"low":550,"close":525,"change":181,"percent_change":181,"volume":551,"transactions":9,"vwap":525},"2026-04-27",10.245,161900,{"date":553,"open":516,"high":516,"low":525,"close":525,"change":396,"percent_change":397,"volume":554,"transactions":9,"vwap":525},"2026-04-24",261300,{"date":556,"open":516,"high":516,"low":516,"close":516,"change":503,"percent_change":441,"volume":427,"transactions":9,"vwap":516},"2026-04-23",{"date":558,"open":559,"high":559,"low":525,"close":525,"change":181,"percent_change":181,"volume":560,"transactions":9,"vwap":525},"2026-04-22",10.258,80500,{"date":562,"open":525,"high":499,"low":563,"close":525,"change":181,"percent_change":181,"volume":564,"transactions":9,"vwap":525},"2026-04-21",10.24,176800,{"date":566,"open":516,"high":516,"low":525,"close":525,"change":305,"percent_change":328,"volume":427,"transactions":9,"vwap":525},"2026-04-20",{"date":568,"open":499,"high":499,"low":499,"close":499,"change":181,"percent_change":181,"volume":569,"transactions":9,"vwap":499},"2026-04-17",400,{"date":571,"open":563,"high":499,"low":563,"close":499,"change":488,"percent_change":489,"volume":572,"transactions":9,"vwap":499},"2026-04-16",7800,{"date":574,"open":563,"high":550,"low":563,"close":550,"change":503,"percent_change":441,"volume":575,"transactions":9,"vwap":550},"2026-04-15",26400,{"date":577,"open":578,"high":563,"low":578,"close":563,"change":17,"percent_change":18,"volume":579,"transactions":9,"vwap":563},"2026-04-14",10.23,2300,{"date":581,"open":578,"high":578,"low":582,"close":578,"change":181,"percent_change":181,"volume":583,"transactions":9,"vwap":578},"2026-04-13",10.22,174400,{"date":585,"open":578,"high":563,"low":578,"close":578,"change":181,"percent_change":181,"volume":586,"transactions":9,"vwap":578},"2026-04-10",58200,{"date":588,"open":563,"high":563,"low":578,"close":578,"change":17,"percent_change":18,"volume":589,"transactions":9,"vwap":578},"2026-04-09",16800,{"date":591,"open":578,"high":592,"low":582,"close":582,"change":17,"percent_change":18,"volume":483,"transactions":9,"vwap":582},"2026-04-08",10.235,{"date":594,"open":595,"high":595,"low":596,"close":596,"change":141,"percent_change":597,"volume":598,"transactions":9,"vwap":596},"2026-04-07",10.231,10.21,-0.2,105800,{"date":600,"open":525,"high":493,"low":578,"close":578,"change":181,"percent_change":181,"volume":475,"transactions":9,"vwap":578},"2026-04-06",{"date":602,"open":578,"high":578,"low":582,"close":578,"change":305,"percent_change":328,"volume":603,"transactions":9,"vwap":578},"2026-04-02",1300,{"date":605,"open":563,"high":563,"low":563,"close":563,"change":17,"percent_change":18,"volume":606,"transactions":9,"vwap":563},"2026-04-01",700,{"date":608,"open":563,"high":563,"low":578,"close":578,"change":305,"percent_change":328,"volume":609,"transactions":9,"vwap":578},"2026-03-31",25100,{"date":611,"open":578,"high":563,"low":578,"close":563,"change":252,"percent_change":253,"volume":170,"transactions":9,"vwap":563},"2026-03-30",{"date":613,"open":582,"high":582,"low":596,"close":596,"change":181,"percent_change":181,"volume":614,"transactions":9,"vwap":596},"2026-03-27",81900,{"date":616,"open":578,"high":578,"low":596,"close":596,"change":181,"percent_change":181,"volume":490,"transactions":9,"vwap":596},"2026-03-26",{"date":618,"open":578,"high":578,"low":596,"close":596,"change":389,"percent_change":619,"volume":620,"transactions":9,"vwap":596},"2026-03-25",-0.39,15600,{"date":622,"open":525,"high":525,"low":525,"close":525,"change":181,"percent_change":181,"volume":390,"transactions":9,"vwap":525},"2026-03-24",{"date":624,"open":464,"high":464,"low":582,"close":525,"change":397,"percent_change":625,"volume":626,"transactions":9,"vwap":525},"2026-03-23",-0.49,11800,{"date":628,"open":464,"high":464,"low":464,"close":464,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":464},"2026-03-20",{"date":630,"open":464,"high":464,"low":464,"close":464,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":464},"2026-03-19",{"date":632,"open":464,"high":464,"low":464,"close":464,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":464},"2026-03-18",{"date":634,"open":464,"high":464,"low":464,"close":464,"change":635,"percent_change":636,"volume":23,"transactions":9,"vwap":464},"2026-03-17",0.06,0.59,{"date":638,"open":563,"high":563,"low":563,"close":563,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":563},"2026-03-16",{"date":640,"open":563,"high":563,"low":563,"close":563,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":563},"2026-03-13",{"date":642,"open":563,"high":563,"low":563,"close":563,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":563},"2026-03-12",{"date":644,"open":596,"high":563,"low":596,"close":563,"change":645,"percent_change":646,"volume":589,"transactions":9,"vwap":563},"2026-03-11",0.04,0.39,{"date":648,"open":596,"high":596,"low":649,"close":649,"change":181,"percent_change":181,"volume":650,"transactions":9,"vwap":649},"2026-03-10",10.2,300,{"date":652,"open":649,"high":649,"low":649,"close":649,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":649},"2026-03-09",{"date":654,"open":525,"high":525,"low":655,"close":649,"change":181,"percent_change":181,"volume":579,"transactions":9,"vwap":649},"2026-03-06",10.19,{"date":657,"open":658,"high":649,"low":659,"close":649,"change":141,"percent_change":597,"volume":660,"transactions":9,"vwap":649},"2026-03-05",10.18,10.17,27300,{"date":662,"open":582,"high":582,"low":582,"close":582,"change":238,"percent_change":663,"volume":23,"transactions":9,"vwap":582},"2026-03-04",0.2,{"date":665,"open":649,"high":649,"low":649,"close":649,"change":141,"percent_change":597,"volume":666,"transactions":9,"vwap":649},"2026-03-03",205300,{"date":668,"open":582,"high":582,"low":582,"close":582,"change":305,"percent_change":328,"volume":427,"transactions":9,"vwap":582},"2026-03-02",{"date":670,"open":596,"high":578,"low":655,"close":578,"change":238,"percent_change":663,"volume":671,"transactions":9,"vwap":578},"2026-02-27",94500,{"date":673,"open":596,"high":596,"low":596,"close":596,"change":305,"percent_change":328,"volume":674,"transactions":9,"vwap":596},"2026-02-26",11300,{"date":676,"open":596,"high":582,"low":596,"close":582,"change":17,"percent_change":18,"volume":677,"transactions":9,"vwap":582},"2026-02-25",511600,{"date":679,"open":582,"high":582,"low":655,"close":596,"change":181,"percent_change":181,"volume":680,"transactions":9,"vwap":596},"2026-02-24",281500,{"date":682,"open":582,"high":582,"low":596,"close":596,"change":181,"percent_change":181,"volume":479,"transactions":9,"vwap":596},"2026-02-23",{"date":684,"open":582,"high":582,"low":655,"close":596,"change":17,"percent_change":18,"volume":685,"transactions":9,"vwap":596},"2026-02-20",31500,{"date":687,"open":596,"high":582,"low":655,"close":649,"change":181,"percent_change":181,"volume":688,"transactions":9,"vwap":649},"2026-02-19",106400,{"date":690,"open":649,"high":582,"low":655,"close":649,"change":305,"percent_change":328,"volume":691,"transactions":9,"vwap":649},"2026-02-18",180100,{"date":693,"open":649,"high":582,"low":649,"close":596,"change":181,"percent_change":181,"volume":694,"transactions":9,"vwap":596},"2026-02-17",1462800,{"date":696,"open":582,"high":582,"low":596,"close":596,"change":17,"percent_change":18,"volume":427,"transactions":9,"vwap":596},"2026-02-13",{"date":698,"open":596,"high":699,"low":649,"close":649,"change":305,"percent_change":328,"volume":700,"transactions":9,"vwap":649},"2026-02-12",10.248,1011000,{"date":702,"open":649,"high":596,"low":649,"close":596,"change":305,"percent_change":328,"volume":703,"transactions":9,"vwap":596},"2026-02-11",21700,{"date":705,"open":582,"high":582,"low":596,"close":582,"change":141,"percent_change":597,"volume":706,"transactions":9,"vwap":582},"2026-02-10",500000,{"date":708,"open":563,"high":563,"low":596,"close":563,"change":17,"percent_change":18,"volume":603,"transactions":9,"vwap":563},"2026-02-09",{"date":710,"open":578,"high":578,"low":578,"close":578,"change":181,"percent_change":181,"volume":569,"transactions":9,"vwap":578},"2026-02-06",{"date":712,"open":525,"high":499,"low":578,"close":578,"change":432,"percent_change":433,"volume":713,"transactions":9,"vwap":578},"2026-02-05",9400,{"date":715,"open":493,"high":493,"low":499,"close":499,"change":181,"percent_change":181,"volume":716,"transactions":9,"vwap":499},"2026-02-04",3000,{"date":718,"open":493,"high":493,"low":499,"close":499,"change":432,"percent_change":433,"volume":719,"transactions":9,"vwap":499},"2026-02-03",3600,{"date":721,"open":478,"high":478,"low":478,"close":478,"change":181,"percent_change":181,"volume":722,"transactions":9,"vwap":478},"2026-02-02",55700,{"date":724,"open":478,"high":478,"low":478,"close":478,"change":238,"percent_change":239,"volume":569,"transactions":9,"vwap":478},"2026-01-30",{"date":726,"open":582,"high":493,"low":582,"close":493,"change":238,"percent_change":663,"volume":727,"transactions":9,"vwap":493},"2026-01-29",434800,{"date":729,"open":525,"high":525,"low":525,"close":525,"change":181,"percent_change":181,"volume":730,"transactions":9,"vwap":525},"2026-01-28",150000,{"date":732,"open":525,"high":525,"low":525,"close":525,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":525},"2026-01-27",{"date":734,"open":735,"high":525,"low":735,"close":525,"change":17,"percent_change":18,"volume":569,"transactions":9,"vwap":525},"2026-01-26",10.238,{"date":737,"open":578,"high":563,"low":578,"close":563,"change":238,"percent_change":663,"volume":398,"transactions":9,"vwap":563},"2026-01-23",{"date":739,"open":582,"high":582,"low":582,"close":582,"change":181,"percent_change":181,"volume":740,"transactions":9,"vwap":582},"2026-01-22",38900,{"date":742,"open":649,"high":582,"low":649,"close":582,"change":238,"percent_change":663,"volume":743,"transactions":9,"vwap":582},"2026-01-21",4000,{"date":745,"open":649,"high":649,"low":649,"close":649,"change":305,"percent_change":328,"volume":23,"transactions":9,"vwap":649},"2026-01-20",{"date":747,"open":649,"high":596,"low":649,"close":596,"change":305,"percent_change":328,"volume":748,"transactions":9,"vwap":596},"2026-01-16",39600,{"date":750,"open":582,"high":582,"low":582,"close":582,"change":181,"percent_change":181,"volume":609,"transactions":9,"vwap":582},"2026-01-15",{"date":752,"open":649,"high":582,"low":649,"close":582,"change":181,"percent_change":181,"volume":753,"transactions":9,"vwap":582},"2026-01-14",23500,{"date":755,"open":582,"high":582,"low":756,"close":582,"change":181,"percent_change":181,"volume":757,"transactions":9,"vwap":582},"2026-01-13",10.205,5800,{"date":759,"open":649,"high":582,"low":760,"close":582,"change":238,"percent_change":663,"volume":475,"transactions":9,"vwap":582},"2026-01-12",10.182,{"date":762,"open":658,"high":649,"low":763,"close":649,"change":238,"percent_change":663,"volume":764,"transactions":9,"vwap":649},"2026-01-09",10.16,2002500,{"date":766,"open":763,"high":658,"low":763,"close":658,"change":238,"percent_change":663,"volume":475,"transactions":9,"vwap":658},"2026-01-08",{"date":768,"open":763,"high":763,"low":769,"close":763,"change":238,"percent_change":663,"volume":770,"transactions":9,"vwap":763},"2026-01-07",10.14,4600,{"date":772,"open":773,"high":773,"low":769,"close":769,"change":181,"percent_change":181,"volume":490,"transactions":9,"vwap":769},"2026-01-06",10.15,{"date":775,"open":773,"high":773,"low":776,"close":769,"change":488,"percent_change":489,"volume":777,"transactions":9,"vwap":769},"2026-01-05",10.13,7900,{"date":779,"open":780,"high":780,"low":780,"close":780,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":780},"2026-01-02",10.125,{"date":782,"open":783,"high":773,"low":783,"close":780,"change":396,"percent_change":397,"volume":784,"transactions":9,"vwap":780},"2025-12-31",10.12,73400,{"date":786,"open":769,"high":769,"low":776,"close":776,"change":181,"percent_change":181,"volume":787,"transactions":9,"vwap":776},"2025-12-30",16600,{"date":789,"open":783,"high":790,"low":783,"close":776,"change":181,"percent_change":181,"volume":791,"transactions":9,"vwap":776},"2025-12-29",10.136,3400,{"date":793,"open":794,"high":794,"low":776,"close":776,"change":17,"percent_change":18,"volume":390,"transactions":9,"vwap":776},"2025-12-26",10.135,{"date":796,"open":776,"high":769,"low":783,"close":783,"change":305,"percent_change":328,"volume":797,"transactions":9,"vwap":783},"2025-12-24",8500,{"date":799,"open":659,"high":659,"low":783,"close":776,"change":800,"percent_change":163,"volume":801,"transactions":9,"vwap":776},"2025-12-23",-0.07,788200,{"date":803,"open":649,"high":649,"low":649,"close":649,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":649},"2025-12-22",{"date":805,"open":649,"high":649,"low":649,"close":649,"change":645,"percent_change":646,"volume":23,"transactions":9,"vwap":649},"2025-12-19",{"date":807,"open":763,"high":808,"low":763,"close":763,"change":181,"percent_change":181,"volume":809,"transactions":9,"vwap":763},"2025-12-18",10.189,20000,{"date":811,"open":763,"high":763,"low":763,"close":763,"change":305,"percent_change":328,"volume":427,"transactions":9,"vwap":763},"2025-12-17",{"date":813,"open":658,"high":658,"low":659,"close":659,"change":141,"percent_change":597,"volume":814,"transactions":9,"vwap":659},"2025-12-16",75200,{"date":816,"open":769,"high":582,"low":776,"close":655,"change":305,"percent_change":328,"volume":817,"transactions":9,"vwap":655},"2025-12-15",72500,{"date":819,"open":649,"high":649,"low":649,"close":649,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":649},"2025-12-12",{"date":821,"open":649,"high":649,"low":649,"close":649,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":649},"2025-12-11",{"date":823,"open":824,"high":596,"low":824,"close":649,"change":441,"percent_change":825,"volume":606,"transactions":9,"vwap":649},"2025-12-10",10.142,0.49,{"date":827,"open":773,"high":773,"low":773,"close":773,"change":305,"percent_change":328,"volume":650,"transactions":9,"vwap":773},"2025-12-09",{"date":829,"open":763,"high":763,"low":763,"close":763,"change":252,"percent_change":830,"volume":831,"transactions":9,"vwap":763},"2025-12-08",0.3,25000,{"date":833,"open":776,"high":769,"low":776,"close":776,"change":432,"percent_change":97,"volume":834,"transactions":9,"vwap":776},"2025-12-05",91300,{"date":836,"open":763,"high":763,"low":773,"close":763,"change":181,"percent_change":181,"volume":837,"transactions":9,"vwap":763},"2025-12-04",220400,{"date":839,"open":763,"high":763,"low":763,"close":763,"change":840,"percent_change":841,"volume":248,"transactions":9,"vwap":763},"2025-12-03",-0.06,-0.59,{"date":843,"open":659,"high":582,"low":773,"close":582,"change":844,"percent_change":845,"volume":579,"transactions":9,"vwap":582},"2025-12-02",0.023,0.23,{"date":847,"open":659,"high":649,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2025-12-01",10.137,10.197,0.027,0.27,115000,{"date":854,"open":659,"high":659,"low":659,"close":659,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":659},"2025-11-28",{"date":856,"open":857,"high":857,"low":659,"close":659,"change":141,"percent_change":597,"volume":858,"transactions":9,"vwap":659},"2025-11-26",10.221,45000,{"date":860,"open":525,"high":525,"low":21,"close":655,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":655},"2025-11-25",-0.08,-0.78,96100,{"date":865,"open":866,"high":866,"low":493,"close":493,"change":305,"percent_change":328,"volume":490,"transactions":9,"vwap":493},"2025-11-24",10.28,{"date":868,"open":525,"high":866,"low":525,"close":866,"change":17,"percent_change":18,"volume":869,"transactions":9,"vwap":866},"2025-11-21",30900,{"date":871,"open":872,"high":872,"low":525,"close":493,"change":141,"percent_change":414,"volume":873,"transactions":9,"vwap":493},"2025-11-20",10.302,10500,{"date":875,"open":478,"high":478,"low":478,"close":478,"change":17,"percent_change":18,"volume":650,"transactions":9,"vwap":478},"2025-11-19",{"date":877,"open":866,"high":866,"low":866,"close":866,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":866},"2025-11-18",{"date":879,"open":478,"high":880,"low":866,"close":866,"change":17,"percent_change":18,"volume":881,"transactions":9,"vwap":866},"2025-11-17",10.295,27600,{"date":883,"open":499,"high":493,"low":525,"close":493,"change":305,"percent_change":328,"volume":884,"transactions":9,"vwap":493},"2025-11-14",5000,{"date":886,"open":478,"high":478,"low":866,"close":866,"change":305,"percent_change":328,"volume":887,"transactions":9,"vwap":866},"2025-11-13",33800,{"date":889,"open":478,"high":478,"low":478,"close":478,"change":181,"percent_change":181,"volume":23,"transactions":9,"vwap":478},"2025-11-12",{"date":891,"open":478,"high":478,"low":478,"close":478,"change":181,"percent_change":181,"volume":650,"transactions":9,"vwap":478},"2025-11-11",{"date":893,"open":478,"high":478,"low":478,"close":478,"change":181,"percent_change":181,"volume":894,"transactions":9,"vwap":478},"2025-11-10",11100,{"date":896,"open":897,"high":897,"low":499,"close":478,"change":389,"percent_change":619,"volume":898,"transactions":9,"vwap":478},"2025-11-07",10.305,163100,{"date":900,"open":379,"high":379,"low":379,"close":379,"change":181,"percent_change":181,"volume":901,"transactions":9,"vwap":379},"2025-11-06",1800,{"date":903,"open":379,"high":379,"low":379,"close":379,"change":238,"percent_change":239,"volume":904,"transactions":9,"vwap":379},"2025-11-05",165300,{"date":906,"open":379,"high":379,"low":412,"close":412,"change":141,"percent_change":414,"volume":703,"transactions":9,"vwap":412},"2025-11-04",{"date":908,"open":379,"high":379,"low":379,"close":379,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":379},"2025-11-03",{"date":910,"open":413,"high":361,"low":413,"close":379,"change":238,"percent_change":239,"volume":911,"transactions":9,"vwap":379},"2025-10-31",50200,{"date":913,"open":413,"high":413,"low":464,"close":412,"change":305,"percent_change":328,"volume":914,"transactions":9,"vwap":412},"2025-10-30",87700,{"date":916,"open":413,"high":413,"low":413,"close":413,"change":17,"percent_change":18,"volume":911,"transactions":9,"vwap":413},"2025-10-29",{"date":918,"open":412,"high":412,"low":412,"close":412,"change":181,"percent_change":181,"volume":23,"transactions":9,"vwap":412},"2025-10-28",{"date":920,"open":412,"high":412,"low":412,"close":412,"change":181,"percent_change":181,"volume":921,"transactions":9,"vwap":412},"2025-10-27",6300,{"date":923,"open":412,"high":412,"low":412,"close":412,"change":181,"percent_change":181,"volume":924,"transactions":9,"vwap":412},"2025-10-24",5300,{"date":926,"open":412,"high":412,"low":412,"close":412,"change":432,"percent_change":433,"volume":650,"transactions":9,"vwap":412},"2025-10-23",{"date":928,"open":412,"high":286,"low":412,"close":361,"change":432,"percent_change":433,"volume":929,"transactions":9,"vwap":361},"2025-10-22",41700,{"date":931,"open":280,"high":280,"low":412,"close":286,"change":441,"percent_change":442,"volume":932,"transactions":9,"vwap":286},"2025-10-21",3500,{"date":934,"open":413,"high":334,"low":413,"close":413,"change":181,"percent_change":181,"volume":404,"transactions":9,"vwap":413},"2025-10-20",{"date":936,"open":937,"high":938,"low":937,"close":413,"change":17,"percent_change":18,"volume":939,"transactions":9,"vwap":413},"2025-10-17",10.316,10.365,13900,{"date":941,"open":942,"high":943,"low":464,"close":412,"change":181,"percent_change":181,"volume":944,"transactions":9,"vwap":412},"2025-10-16",10.322,10.324,35600,{"date":946,"open":413,"high":327,"low":478,"close":412,"change":441,"percent_change":825,"volume":947,"transactions":9,"vwap":412},"2025-10-15",20800,{"date":949,"open":950,"high":493,"low":563,"close":499,"change":432,"percent_change":433,"volume":951,"transactions":9,"vwap":499},"2025-10-14",10.241,24000,{"date":953,"open":499,"high":478,"low":563,"close":478,"change":441,"percent_change":825,"volume":954,"transactions":9,"vwap":478},"2025-10-13",7300,{"date":956,"open":493,"high":866,"low":563,"close":563,"change":840,"percent_change":122,"volume":957,"transactions":9,"vwap":563},"2025-10-10",40300,{"date":959,"open":361,"high":361,"low":493,"close":464,"change":397,"percent_change":102,"volume":960,"transactions":9,"vwap":464},"2025-10-09",9900,{"date":962,"open":494,"high":334,"low":494,"close":334,"change":238,"percent_change":239,"volume":963,"transactions":9,"vwap":334},"2025-10-08",19700,{"date":965,"open":464,"high":334,"low":578,"close":379,"change":141,"percent_change":414,"volume":957,"transactions":9,"vwap":379},"2025-10-07",{"date":967,"open":525,"high":279,"low":525,"close":334,"change":432,"percent_change":433,"volume":968,"transactions":9,"vwap":334},"2025-10-06",1200,{"date":970,"open":413,"high":280,"low":413,"close":280,"change":305,"percent_change":328,"volume":415,"transactions":9,"vwap":280},"2025-10-03",{"date":972,"open":582,"high":203,"low":596,"close":279,"change":489,"percent_change":973,"volume":974,"transactions":9,"vwap":279},"2025-10-02",1.46,194200,{"date":976,"open":582,"high":866,"low":582,"close":563,"change":252,"percent_change":253,"volume":977,"transactions":9,"vwap":563},"2025-10-01",141300,{"date":979,"open":578,"high":578,"low":596,"close":596,"change":141,"percent_change":597,"volume":980,"transactions":9,"vwap":596},"2025-09-30",10100,{"date":982,"open":563,"high":563,"low":582,"close":578,"change":983,"percent_change":158,"volume":984,"transactions":9,"vwap":578},"2025-09-29",-0.026,2700,{"date":986,"open":582,"high":987,"low":582,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2025-09-26",10.256,0.046,0.45,5600,{"date":992,"open":582,"high":582,"low":658,"close":596,"change":993,"percent_change":994,"volume":757,"transactions":9,"vwap":596},"2025-09-25",-0.09,-0.87,{"date":996,"open":464,"high":464,"low":464,"close":464,"change":997,"percent_change":998,"volume":23,"transactions":9,"vwap":464},"2025-09-24",0.008,0.08,{"date":1000,"open":478,"high":1001,"low":478,"close":1001,"change":1002,"percent_change":861,"volume":1003,"transactions":9,"vwap":1001},"2025-09-23",10.292,-0.008,6200,{"date":1005,"open":464,"high":464,"low":464,"close":464,"change":635,"percent_change":636,"volume":427,"transactions":9,"vwap":464},"2025-09-22",{"date":1007,"open":563,"high":563,"low":563,"close":563,"change":181,"percent_change":181,"volume":1008,"transactions":9,"vwap":563},"2025-09-19",2600,{"date":1010,"open":563,"high":563,"low":563,"close":563,"change":17,"percent_change":18,"volume":472,"transactions":9,"vwap":563},"2025-09-18",{"date":1012,"open":1013,"high":478,"low":582,"close":578,"change":840,"percent_change":122,"volume":603,"transactions":9,"vwap":578},"2025-09-17",10.222,{"date":1015,"open":578,"high":478,"low":582,"close":478,"change":17,"percent_change":18,"volume":1016,"transactions":9,"vwap":478},"2025-09-16",1600,{"date":1018,"open":578,"high":464,"low":578,"close":866,"change":488,"percent_change":489,"volume":1019,"transactions":9,"vwap":866},"2025-09-15",3300,{"date":1021,"open":563,"high":498,"low":563,"close":498,"change":645,"percent_change":646,"volume":777,"transactions":9,"vwap":498},"2025-09-12",{"date":1023,"open":413,"high":413,"low":582,"close":1024,"change":225,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2025-09-11",10.225,-0.15,8900,{"date":1028,"open":493,"high":493,"low":563,"close":563,"change":181,"percent_change":181,"volume":398,"transactions":9,"vwap":563},"2025-09-10",{"date":1030,"open":582,"high":493,"low":582,"close":563,"change":181,"percent_change":181,"volume":1031,"transactions":9,"vwap":563},"2025-09-09",267600,{"date":1033,"open":525,"high":525,"low":563,"close":563,"change":238,"percent_change":663,"volume":901,"transactions":9,"vwap":563},"2025-09-08",{"date":1035,"open":592,"high":592,"low":582,"close":582,"change":181,"percent_change":181,"volume":475,"transactions":9,"vwap":582},"2025-09-05",{"date":1037,"open":582,"high":578,"low":582,"close":582,"change":181,"percent_change":181,"volume":1038,"transactions":9,"vwap":582},"2025-09-04",107500,{"date":1040,"open":563,"high":563,"low":582,"close":582,"change":181,"percent_change":181,"volume":1041,"transactions":9,"vwap":582},"2025-09-03",85300,{"date":1043,"open":563,"high":563,"low":655,"close":582,"change":181,"percent_change":181,"volume":1044,"transactions":9,"vwap":582},"2025-09-02",26100,{"date":1046,"open":582,"high":578,"low":582,"close":582,"change":181,"percent_change":181,"volume":1047,"transactions":9,"vwap":582},"2025-08-29",25500,{"date":1049,"open":525,"high":525,"low":649,"close":582,"change":181,"percent_change":181,"volume":424,"transactions":9,"vwap":582},"2025-08-28",{"date":1051,"open":582,"high":582,"low":582,"close":582,"change":181,"percent_change":181,"volume":650,"transactions":9,"vwap":582},"2025-08-27",{"date":1053,"open":596,"high":582,"low":1054,"close":582,"change":238,"percent_change":663,"volume":1055,"transactions":9,"vwap":582},"2025-08-26",10.195,120900,{"date":1057,"open":582,"high":525,"low":649,"close":649,"change":181,"percent_change":181,"volume":1058,"transactions":9,"vwap":649},"2025-08-25",60000,{"date":1060,"open":649,"high":582,"low":649,"close":649,"change":305,"percent_change":328,"volume":1061,"transactions":9,"vwap":649},"2025-08-22",136100,{"date":1063,"open":649,"high":582,"low":649,"close":596,"change":488,"percent_change":489,"volume":1064,"transactions":9,"vwap":596},"2025-08-21",128300,{"date":1066,"open":582,"high":578,"low":655,"close":1054,"change":488,"percent_change":489,"volume":1067,"transactions":9,"vwap":1054},"2025-08-20",194500,{"date":1069,"open":499,"high":866,"low":1070,"close":658,"change":861,"percent_change":862,"volume":1071,"transactions":9,"vwap":658},"2025-08-19",10.02,41900,{"date":1073,"open":464,"high":464,"low":525,"close":499,"change":252,"percent_change":253,"volume":1074,"transactions":9,"vwap":499},"2025-08-18",34700,{"date":1076,"open":464,"high":464,"low":578,"close":578,"change":141,"percent_change":597,"volume":1077,"transactions":9,"vwap":578},"2025-08-15",22100,{"date":1079,"open":464,"high":1080,"low":525,"close":525,"change":397,"percent_change":625,"volume":1081,"transactions":9,"vwap":525},"2025-08-14",10.325,159200,{"date":1083,"open":334,"high":334,"low":464,"close":464,"change":305,"percent_change":328,"volume":1084,"transactions":9,"vwap":464},"2025-08-13",136600,{"date":1086,"open":525,"high":412,"low":525,"close":412,"change":238,"percent_change":239,"volume":1087,"transactions":9,"vwap":412},"2025-08-12",23600,{"date":1089,"open":1090,"high":1091,"low":525,"close":478,"change":397,"percent_change":102,"volume":1092,"transactions":9,"vwap":478},"2025-08-11",10.311,10.328,303100,{"date":1094,"open":346,"high":279,"low":413,"close":361,"change":397,"percent_change":102,"volume":1095,"transactions":9,"vwap":361},"2025-08-08",61800,{"date":1097,"open":294,"high":279,"low":361,"close":279,"change":238,"percent_change":239,"volume":1098,"transactions":9,"vwap":279},"2025-08-07",42400,{"date":1100,"open":412,"high":279,"low":412,"close":286,"change":181,"percent_change":181,"volume":1101,"transactions":9,"vwap":286},"2025-08-06",177300,{"date":1103,"open":412,"high":286,"low":412,"close":286,"change":645,"percent_change":646,"volume":1104,"transactions":9,"vwap":286},"2025-08-05",176300,{"date":1106,"open":464,"high":327,"low":464,"close":379,"change":389,"percent_change":619,"volume":1107,"transactions":9,"vwap":379},"2025-08-04",44500,{"date":1109,"open":464,"high":286,"low":464,"close":286,"change":238,"percent_change":239,"volume":1110,"transactions":9,"vwap":286},"2025-08-01",11500,{"date":1112,"open":361,"high":334,"low":464,"close":334,"change":441,"percent_change":825,"volume":1113,"transactions":9,"vwap":334},"2025-07-31",23000,{"date":1115,"open":361,"high":361,"low":464,"close":464,"change":397,"percent_change":102,"volume":1116,"transactions":9,"vwap":464},"2025-07-30",132300,{"date":1118,"open":334,"high":280,"low":361,"close":334,"change":141,"percent_change":414,"volume":1119,"transactions":9,"vwap":334},"2025-07-29",44700,{"date":1121,"open":286,"high":294,"low":286,"close":286,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":286},"2025-07-28",0.009,0.09,37500,{"date":1126,"open":1127,"high":280,"low":327,"close":1128,"change":1129,"percent_change":17,"volume":1130,"transactions":9,"vwap":1128},"2025-07-25",10.377,10.361,0.001,35400,{"date":1132,"open":327,"high":327,"low":327,"close":327,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":327},"2025-07-24",{"date":1134,"open":327,"high":1135,"low":361,"close":327,"change":141,"percent_change":414,"volume":1136,"transactions":9,"vwap":327},"2025-07-23",10.374,57600,{"date":1138,"open":327,"high":280,"low":327,"close":280,"change":800,"percent_change":1139,"volume":1140,"transactions":9,"vwap":280},"2025-07-22",-0.67,33100,{"date":1142,"open":379,"high":15,"low":464,"close":15,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":15},"2025-07-21",0.12,1.16,140500,{"date":1147,"open":412,"high":334,"low":464,"close":379,"change":17,"percent_change":18,"volume":1148,"transactions":9,"vwap":379},"2025-07-18",95200,{"date":1150,"open":1090,"high":361,"low":412,"close":413,"change":141,"percent_change":414,"volume":1151,"transactions":9,"vwap":413},"2025-07-17",62100,{"date":1153,"open":413,"high":938,"low":464,"close":361,"change":181,"percent_change":181,"volume":1154,"transactions":9,"vwap":361},"2025-07-16",175300,{"date":1156,"open":464,"high":372,"low":880,"close":361,"change":645,"percent_change":646,"volume":1157,"transactions":9,"vwap":361},"2025-07-15",578700,{"date":1159,"open":866,"high":413,"low":493,"close":464,"change":252,"percent_change":253,"volume":1160,"transactions":9,"vwap":464},"2025-07-14",367700,{"date":1162,"open":493,"high":866,"low":493,"close":493,"change":181,"percent_change":181,"volume":1163,"transactions":9,"vwap":493},"2025-07-11",23100,{"date":1165,"open":866,"high":866,"low":525,"close":493,"change":17,"percent_change":18,"volume":1166,"transactions":9,"vwap":493},"2025-07-10",54800,{"date":1168,"open":1169,"high":499,"low":525,"close":499,"change":17,"percent_change":18,"volume":1170,"transactions":9,"vwap":499},"2025-07-09",10.251,43900,{"date":1172,"open":525,"high":525,"low":525,"close":525,"change":389,"percent_change":619,"volume":170,"transactions":9,"vwap":525},"2025-07-08",{"date":1174,"open":987,"high":464,"low":987,"close":478,"change":488,"percent_change":489,"volume":1175,"transactions":9,"vwap":478},"2025-07-07",213000,{"date":1177,"open":493,"high":866,"low":493,"close":494,"change":488,"percent_change":489,"volume":1178,"transactions":9,"vwap":494},"2025-07-03",15000,{"date":1180,"open":498,"high":478,"low":499,"close":499,"change":181,"percent_change":181,"volume":1181,"transactions":9,"vwap":499},"2025-07-02",239300,{"date":1183,"open":1184,"high":478,"low":499,"close":499,"change":181,"percent_change":181,"volume":1185,"transactions":9,"vwap":499},"2025-07-01",10.281,65800,{"date":1187,"open":525,"high":499,"low":525,"close":499,"change":238,"percent_change":663,"volume":1188,"transactions":9,"vwap":499},"2025-06-30",71800,{"date":1190,"open":499,"high":499,"low":582,"close":563,"change":1191,"percent_change":33,"volume":1192,"transactions":9,"vwap":563},"2025-06-27",-0.023,111900,{"date":1194,"open":334,"high":334,"low":563,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2025-06-26",10.263,-0.067,-0.65,454200,{"date":1200,"open":1201,"high":1201,"low":464,"close":379,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":379},"2025-06-25",10.5,-0.17,-1.62,363700,{"date":1206,"open":213,"high":1207,"low":232,"close":1201,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1201},"2025-06-24",10.94,0.11,1.06,16900,{"date":176,"open":172,"high":172,"low":412,"close":279,"change":1212,"percent_change":1213,"volume":719,"transactions":9,"vwap":279},-2.25,-17.8]