[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XRPN":3,"homepage-market-summary":26,"stock-historical-XRPN":168},{"ticker":4,"date":5,"profile":6,"quote":11},"XRPN","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Armada Acquisition Corp. II Class A Ordinary Shares","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":14,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},23.43,15.72,23.99,15.5007,16.4,7.03,42.87,2160416.455128,38514,20.1657,10,154856.11405910904,96,321,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":148},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,99,104,109,114,119,124,129,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.05,197.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.11,53.46,{"name":105,"etf":106,"change":107,"price":108,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":110,"etf":111,"change":112,"price":113,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":120,"etf":121,"change":122,"price":123,"is_up":35},"Energy","XLE",1.95,62.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":130,"etf":131,"change":117,"price":132,"is_up":84},"Materials","XLB",48.54,{"name":134,"etf":135,"change":136,"price":137,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":139,"etf":140,"change":141,"price":142,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":144,"etf":145,"change":146,"price":147,"is_up":84},"Comm Services","XLC",-0.93,109.94,[149,154,158,163],{"ticker":150,"name":151,"price":152,"change":153,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":155,"name":156,"price":157,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":159,"name":160,"price":161,"change":162,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":164,"name":165,"price":166,"change":167,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":14,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},154856,49708812.612974,133.37,"2025-06-24",[177,178,188,199,210,220,227,232,237,244,249,255,262,267,273,278,284,290,296,302,311,319,327,333,338,344,350,355,361,368,373,378,384,391,396,401,407,413,419,424,431,439,444,449,454,459,466,474,480,486,494,501,507,514,518,524,528,532,535,539,544,547,550,553,557,560,563,567,570,573,577,580,583,588,594,597,601,604,608,611,614,618,621,624,627,631,635,639,643,646,650,654,657,661,664,666,669,673,676,679,682,685,689,693,696,700,703,707,710,712,715,721,726,732,735,738,742,748,751,754,758,761,764,767,771,774,777,780,784,788,791,794,797,801,806,809,812,815,819,823,826,829,832,835,838,841,844,847,852,857,860,863,866,868,871,874,876,880,885,889,892,895,898,902,905,909,912,915,918,921,926,929,932,935,938,941,944,948,951,954,956,959,962,966,969,972,975,978,981,984,988,991,994,998,1001,1004,1007,1010,1013,1018,1023,1026,1032,1035,1038,1041,1045,1049,1051,1055,1058,1061,1065,1067,1070,1073,1077,1081,1084,1087,1090,1093,1096,1098,1101,1104,1108,1110,1113,1119,1122,1125,1128,1131,1134,1137,1140,1143,1147,1151,1156,1162,1166,1170,1172,1175,1178,1182,1185,1188,1191,1195,1200,1204,1207,1211,1216,1219,1222,1225,1229,1233,1236,1239,1242,1245,1248,1251,1255,1258,1261,1263,1266,1271,1274,1276,1279,1281,1284,1287,1291,1294,1298,1301,1305,1308,1313,1316,1321,1323,1329,1335,1339,1343,1346,1349,1352,1355,1358,1360,1363,1367,1372,1376,1378,1381,1385,1391,1393,1396,1399,1402,1405,1408,1412,1416,1419,1423,1426,1431,1434],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":179,"open":180,"high":181,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-30",13.86,16.99,13.7501,3.5,27.13,2732726.914179,60566,16.7075,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",12.1,17,11.42,12.9,2.325,21.99,3779999.932876,71137,13.81,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",10.58,13.67,10.5622,10.575,-0.005,-0.05,405370.819742,4272,10.9038,{"date":211,"open":212,"high":213,"low":214,"close":201,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",10.57,10.6,10.55,0.01,0.09,118411.182514,1062,10.5798,{"date":221,"open":212,"high":212,"low":222,"close":212,"change":223,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",10.56,0,98183.177458,769,10.5713,{"date":228,"open":212,"high":212,"low":222,"close":212,"change":223,"percent_change":223,"volume":229,"transactions":230,"vwap":231},"2026-09-23",59134.519666,857,10.5694,{"date":233,"open":212,"high":201,"low":222,"close":212,"change":223,"percent_change":223,"volume":234,"transactions":235,"vwap":236},"2026-09-22",1138091.31997,1010,10.5695,{"date":238,"open":214,"high":239,"low":214,"close":212,"change":240,"percent_change":34,"volume":241,"transactions":242,"vwap":243},"2026-09-21",10.59,0.02,141739.450355,1238,10.5952,{"date":245,"open":214,"high":214,"low":55,"close":214,"change":240,"percent_change":34,"volume":246,"transactions":247,"vwap":248},"2026-09-18",1118328.186882,632,10.5501,{"date":250,"open":251,"high":214,"low":55,"close":55,"change":223,"percent_change":223,"volume":252,"transactions":253,"vwap":254},"2026-09-17",10.54,114042.588032,760,10.544,{"date":256,"open":214,"high":239,"low":55,"close":55,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-16",-0.02,-0.19,133119.253639,308,10.5397,{"date":263,"open":212,"high":212,"low":251,"close":214,"change":223,"percent_change":223,"volume":264,"transactions":265,"vwap":266},"2026-09-15",73611.32119,487,10.5478,{"date":268,"open":214,"high":212,"low":269,"close":214,"change":223,"percent_change":223,"volume":270,"transactions":271,"vwap":272},"2026-09-14",10.5401,320262.967163,603,10.5583,{"date":274,"open":214,"high":222,"low":251,"close":214,"change":223,"percent_change":223,"volume":275,"transactions":276,"vwap":277},"2026-09-11",153941.685172,509,10.5502,{"date":279,"open":280,"high":222,"low":280,"close":214,"change":215,"percent_change":216,"volume":281,"transactions":282,"vwap":283},"2026-09-10",10.51,70033.06633,493,10.5431,{"date":285,"open":55,"high":214,"low":286,"close":251,"change":215,"percent_change":216,"volume":287,"transactions":288,"vwap":289},"2026-09-09",10.52,72782.053642,473,10.5369,{"date":291,"open":214,"high":214,"low":292,"close":55,"change":257,"percent_change":258,"volume":293,"transactions":294,"vwap":295},"2026-09-08",10.5299,65688.734441,589,10.534,{"date":297,"open":251,"high":214,"low":298,"close":214,"change":223,"percent_change":223,"volume":299,"transactions":300,"vwap":301},"2026-09-04",10.5301,35868.199592,440,10.541,{"date":303,"open":304,"high":214,"low":305,"close":214,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-03",10.535,10.515,0.025,0.24,77879.371964,665,10.5349,{"date":312,"open":286,"high":55,"low":280,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-02",10.525,0.015,0.14,48053.522225,517,10.5193,{"date":320,"open":321,"high":55,"low":321,"close":280,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-01",10.48,-0.01,-0.1,387717.066865,1526,10.5178,{"date":328,"open":251,"high":251,"low":280,"close":286,"change":112,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-31",-0.28,108722.842374,1096,10.5318,{"date":334,"open":214,"high":214,"low":55,"close":214,"change":223,"percent_change":223,"volume":335,"transactions":336,"vwap":337},"2026-08-28",69419.544722,846,10.5486,{"date":339,"open":214,"high":214,"low":340,"close":214,"change":223,"percent_change":223,"volume":341,"transactions":342,"vwap":343},"2026-08-27",10.5,30738.026371,404,10.5428,{"date":345,"open":214,"high":214,"low":346,"close":214,"change":223,"percent_change":223,"volume":347,"transactions":348,"vwap":349},"2026-08-26",10.5399,10841.952657,215,10.5456,{"date":351,"open":251,"high":214,"low":313,"close":214,"change":215,"percent_change":216,"volume":352,"transactions":353,"vwap":354},"2026-08-25",32778.378443,378,10.5481,{"date":356,"open":251,"high":251,"low":340,"close":251,"change":162,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-24",0.29,51347.462446,476,10.5347,{"date":362,"open":340,"high":55,"low":363,"close":280,"change":215,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-08-21",10.49,0.1,30057.464956,470,10.5106,{"date":369,"open":280,"high":280,"low":363,"close":340,"change":223,"percent_change":223,"volume":370,"transactions":371,"vwap":372},"2026-08-20",53422.44787,491,10.5002,{"date":374,"open":280,"high":280,"low":363,"close":340,"change":223,"percent_change":223,"volume":375,"transactions":376,"vwap":377},"2026-08-19",25859.206513,302,10.5008,{"date":379,"open":363,"high":280,"low":363,"close":340,"change":380,"percent_change":216,"volume":381,"transactions":382,"vwap":383},"2026-08-18",0.009,20200.272628,241,10.4944,{"date":385,"open":280,"high":286,"low":386,"close":386,"change":387,"percent_change":215,"volume":388,"transactions":389,"vwap":390},"2026-08-17",10.491,0.001,28366.740409,365,10.5029,{"date":392,"open":340,"high":340,"low":363,"close":363,"change":223,"percent_change":223,"volume":393,"transactions":394,"vwap":395},"2026-08-14",14462.62212,248,10.4938,{"date":397,"open":363,"high":340,"low":321,"close":363,"change":215,"percent_change":364,"volume":398,"transactions":399,"vwap":400},"2026-08-13",263609.211811,188,10.4899,{"date":402,"open":403,"high":363,"low":403,"close":321,"change":240,"percent_change":34,"volume":404,"transactions":405,"vwap":406},"2026-08-12",10.45,40147.027604,289,10.4692,{"date":408,"open":321,"high":321,"low":409,"close":409,"change":257,"percent_change":258,"volume":410,"transactions":411,"vwap":412},"2026-08-11",10.46,11314.545745,196,10.4722,{"date":414,"open":321,"high":400,"low":415,"close":321,"change":215,"percent_change":364,"volume":416,"transactions":417,"vwap":418},"2026-08-10",10.47,23962.190365,190,10.4795,{"date":420,"open":363,"high":363,"low":409,"close":415,"change":215,"percent_change":364,"volume":421,"transactions":422,"vwap":423},"2026-08-07",12588.508957,185,10.4715,{"date":425,"open":403,"high":415,"low":403,"close":409,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-06",-0.0088,-0.08,12466.447152,258,10.4598,{"date":432,"open":433,"high":415,"low":433,"close":434,"change":435,"percent_change":322,"volume":436,"transactions":437,"vwap":438},"2026-08-05",10.43,10.4688,-0.0012,12890.11235,194,10.4526,{"date":440,"open":415,"high":321,"low":403,"close":415,"change":215,"percent_change":364,"volume":441,"transactions":442,"vwap":443},"2026-08-04",34484.335192,217,10.459,{"date":445,"open":403,"high":321,"low":403,"close":409,"change":215,"percent_change":364,"volume":446,"transactions":447,"vwap":448},"2026-08-03",12007.064943,209,10.4672,{"date":450,"open":403,"high":409,"low":403,"close":403,"change":223,"percent_change":223,"volume":451,"transactions":452,"vwap":453},"2026-07-31",49770.44192,203,10.4519,{"date":455,"open":403,"high":409,"low":403,"close":403,"change":223,"percent_change":223,"volume":456,"transactions":457,"vwap":458},"2026-07-30",33140.802297,230,10.4527,{"date":460,"open":403,"high":461,"low":403,"close":403,"change":462,"percent_change":322,"volume":463,"transactions":464,"vwap":465},"2026-07-29",10.465,-0.0011,24309.282804,187,10.4529,{"date":467,"open":468,"high":415,"low":468,"close":469,"change":470,"percent_change":102,"volume":471,"transactions":472,"vwap":473},"2026-07-28",10.44,10.4511,0.0111,105193.053524,300,10.4467,{"date":475,"open":415,"high":415,"low":468,"close":468,"change":112,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-27",-0.29,62613.147158,165,10.4497,{"date":481,"open":468,"high":321,"low":468,"close":415,"change":482,"percent_change":153,"volume":483,"transactions":484,"vwap":485},"2026-07-24",0.0183,124631.822671,294,10.4525,{"date":487,"open":415,"high":321,"low":468,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-07-23",10.4517,-0.0183,-0.17,20322.733742,225,10.468,{"date":495,"open":468,"high":496,"low":497,"close":415,"change":162,"percent_change":357,"volume":498,"transactions":499,"vwap":500},"2026-07-22",10.4752,10.4336,12546.094539,229,10.4423,{"date":502,"open":433,"high":468,"low":433,"close":468,"change":503,"percent_change":162,"volume":504,"transactions":505,"vwap":506},"2026-07-21",0.0028,16198.361344,226,10.4367,{"date":508,"open":433,"high":468,"low":433,"close":509,"change":510,"percent_change":112,"volume":511,"transactions":512,"vwap":513},"2026-07-20",10.4372,-0.0028,6798.678322,156,10.435,{"date":515,"open":433,"high":468,"low":516,"close":468,"change":240,"percent_change":34,"volume":517,"transactions":9,"vwap":468},"2026-07-17",10.41,30800,{"date":519,"open":516,"high":468,"low":516,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":520},"2026-07-16",10.42,-0.015,-0.14,69100,{"date":525,"open":468,"high":526,"low":433,"close":513,"change":205,"percent_change":206,"volume":527,"transactions":9,"vwap":513},"2026-07-15",10.472,22800,{"date":529,"open":403,"high":530,"low":433,"close":468,"change":322,"percent_change":323,"volume":531,"transactions":9,"vwap":468},"2026-07-14",10.475,8700,{"date":533,"open":403,"high":403,"low":433,"close":403,"change":223,"percent_change":223,"volume":534,"transactions":9,"vwap":403},"2026-07-13",12800,{"date":536,"open":403,"high":537,"low":433,"close":403,"change":380,"percent_change":216,"volume":538,"transactions":9,"vwap":403},"2026-07-10",10.473,16600,{"date":540,"open":433,"high":415,"low":433,"close":541,"change":542,"percent_change":102,"volume":543,"transactions":9,"vwap":541},"2026-07-09",10.441,0.011,7800,{"date":545,"open":403,"high":321,"low":433,"close":433,"change":112,"percent_change":476,"volume":546,"transactions":9,"vwap":433},"2026-07-08",38800,{"date":548,"open":415,"high":415,"low":433,"close":409,"change":215,"percent_change":364,"volume":549,"transactions":9,"vwap":409},"2026-07-07",39100,{"date":551,"open":403,"high":415,"low":433,"close":403,"change":223,"percent_change":223,"volume":552,"transactions":9,"vwap":403},"2026-07-06",61700,{"date":554,"open":403,"high":403,"low":555,"close":403,"change":223,"percent_change":223,"volume":556,"transactions":9,"vwap":403},"2026-07-02",10.425,11200,{"date":558,"open":403,"high":403,"low":516,"close":403,"change":162,"percent_change":357,"volume":559,"transactions":9,"vwap":403},"2026-07-01",46900,{"date":561,"open":520,"high":520,"low":516,"close":520,"change":223,"percent_change":223,"volume":562,"transactions":9,"vwap":520},"2026-06-30",41000,{"date":564,"open":565,"high":520,"low":565,"close":520,"change":215,"percent_change":364,"volume":566,"transactions":9,"vwap":520},"2026-06-29",10.4,56500,{"date":568,"open":565,"high":516,"low":565,"close":516,"change":215,"percent_change":364,"volume":569,"transactions":9,"vwap":516},"2026-06-26",25900,{"date":571,"open":516,"high":520,"low":565,"close":565,"change":322,"percent_change":323,"volume":572,"transactions":9,"vwap":565},"2026-06-25",81200,{"date":574,"open":433,"high":575,"low":516,"close":516,"change":322,"percent_change":323,"volume":576,"transactions":9,"vwap":516},"2026-06-24",10.437,53100,{"date":578,"open":520,"high":433,"low":516,"close":520,"change":215,"percent_change":364,"volume":579,"transactions":9,"vwap":520},"2026-06-23",29700,{"date":581,"open":468,"high":468,"low":516,"close":516,"change":223,"percent_change":223,"volume":582,"transactions":9,"vwap":516},"2026-06-22",62800,{"date":584,"open":516,"high":468,"low":516,"close":516,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":516},"2026-06-18",-0.009,-0.09,66600,{"date":589,"open":468,"high":468,"low":565,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-06-17",10.419,-0.011,-0.11,17000,{"date":595,"open":433,"high":468,"low":520,"close":433,"change":215,"percent_change":364,"volume":596,"transactions":9,"vwap":433},"2026-06-16",12400,{"date":598,"open":565,"high":599,"low":565,"close":520,"change":240,"percent_change":34,"volume":600,"transactions":9,"vwap":520},"2026-06-15",10.434,43200,{"date":602,"open":565,"high":516,"low":565,"close":565,"change":322,"percent_change":323,"volume":603,"transactions":9,"vwap":565},"2026-06-12",24500,{"date":605,"open":565,"high":516,"low":606,"close":516,"change":215,"percent_change":364,"volume":607,"transactions":9,"vwap":516},"2026-06-11",10.395,124700,{"date":609,"open":565,"high":520,"low":565,"close":565,"change":223,"percent_change":223,"volume":610,"transactions":9,"vwap":565},"2026-06-10",26300,{"date":612,"open":520,"high":520,"low":565,"close":565,"change":322,"percent_change":323,"volume":613,"transactions":9,"vwap":565},"2026-06-09",83600,{"date":615,"open":565,"high":516,"low":616,"close":516,"change":215,"percent_change":364,"volume":617,"transactions":9,"vwap":516},"2026-06-08",10.399,93800,{"date":619,"open":565,"high":516,"low":565,"close":565,"change":223,"percent_change":223,"volume":620,"transactions":9,"vwap":565},"2026-06-05",118700,{"date":622,"open":433,"high":433,"low":565,"close":565,"change":322,"percent_change":323,"volume":623,"transactions":9,"vwap":565},"2026-06-04",46000,{"date":625,"open":433,"high":468,"low":565,"close":516,"change":322,"percent_change":323,"volume":626,"transactions":9,"vwap":516},"2026-06-03",45200,{"date":628,"open":433,"high":468,"low":629,"close":520,"change":322,"percent_change":323,"volume":630,"transactions":9,"vwap":520},"2026-06-02",10.415,188200,{"date":632,"open":565,"high":433,"low":606,"close":433,"change":49,"percent_change":633,"volume":634,"transactions":9,"vwap":433},"2026-06-01",0.38,31900,{"date":636,"open":565,"high":565,"low":637,"close":637,"change":223,"percent_change":223,"volume":638,"transactions":9,"vwap":637},"2026-05-29",10.39,19200,{"date":640,"open":565,"high":641,"low":637,"close":637,"change":223,"percent_change":223,"volume":642,"transactions":9,"vwap":637},"2026-05-28",10.405,31700,{"date":644,"open":565,"high":565,"low":637,"close":637,"change":322,"percent_change":323,"volume":645,"transactions":9,"vwap":637},"2026-05-27",37100,{"date":647,"open":648,"high":565,"low":648,"close":565,"change":162,"percent_change":357,"volume":649,"transactions":9,"vwap":565},"2026-05-26",10.38,102100,{"date":651,"open":565,"high":565,"low":652,"close":652,"change":322,"percent_change":323,"volume":653,"transactions":9,"vwap":652},"2026-05-22",10.37,41800,{"date":655,"open":516,"high":516,"low":648,"close":648,"change":322,"percent_change":323,"volume":656,"transactions":9,"vwap":648},"2026-05-21",38200,{"date":658,"open":516,"high":520,"low":659,"close":637,"change":257,"percent_change":258,"volume":660,"transactions":9,"vwap":637},"2026-05-20",10.385,57900,{"date":662,"open":520,"high":403,"low":516,"close":516,"change":322,"percent_change":323,"volume":663,"transactions":9,"vwap":516},"2026-05-19",28500,{"date":665,"open":403,"high":415,"low":520,"close":520,"change":223,"percent_change":223,"volume":653,"transactions":9,"vwap":520},"2026-05-18",{"date":667,"open":433,"high":575,"low":520,"close":520,"change":322,"percent_change":323,"volume":668,"transactions":9,"vwap":520},"2026-05-15",62600,{"date":670,"open":321,"high":321,"low":671,"close":433,"change":223,"percent_change":223,"volume":672,"transactions":9,"vwap":433},"2026-05-14",10.421,69000,{"date":674,"open":468,"high":415,"low":520,"close":433,"change":223,"percent_change":223,"volume":675,"transactions":9,"vwap":433},"2026-05-13",39500,{"date":677,"open":433,"high":433,"low":520,"close":433,"change":223,"percent_change":223,"volume":678,"transactions":9,"vwap":433},"2026-05-12",34700,{"date":680,"open":403,"high":403,"low":520,"close":433,"change":215,"percent_change":364,"volume":681,"transactions":9,"vwap":433},"2026-05-11",157200,{"date":683,"open":403,"high":403,"low":516,"close":520,"change":223,"percent_change":223,"volume":684,"transactions":9,"vwap":520},"2026-05-08",64000,{"date":686,"open":468,"high":468,"low":687,"close":520,"change":240,"percent_change":34,"volume":688,"transactions":9,"vwap":520},"2026-05-07",10.409,42900,{"date":690,"open":637,"high":565,"low":691,"close":565,"change":240,"percent_change":34,"volume":692,"transactions":9,"vwap":565},"2026-05-06",10.36,38100,{"date":694,"open":691,"high":648,"low":691,"close":648,"change":240,"percent_change":34,"volume":695,"transactions":9,"vwap":648},"2026-05-05",32300,{"date":697,"open":652,"high":652,"low":698,"close":691,"change":223,"percent_change":223,"volume":699,"transactions":9,"vwap":691},"2026-05-04",10.35,27800,{"date":701,"open":698,"high":691,"low":698,"close":691,"change":240,"percent_change":34,"volume":702,"transactions":9,"vwap":691},"2026-05-01",44000,{"date":704,"open":705,"high":698,"low":705,"close":705,"change":223,"percent_change":223,"volume":706,"transactions":9,"vwap":705},"2026-04-30",10.34,16400,{"date":708,"open":698,"high":698,"low":705,"close":705,"change":322,"percent_change":323,"volume":709,"transactions":9,"vwap":705},"2026-04-29",57600,{"date":711,"open":698,"high":698,"low":705,"close":698,"change":223,"percent_change":223,"volume":600,"transactions":9,"vwap":698},"2026-04-28",{"date":713,"open":698,"high":698,"low":705,"close":698,"change":387,"percent_change":215,"volume":714,"transactions":9,"vwap":698},"2026-04-27",12000,{"date":716,"open":705,"high":698,"low":717,"close":718,"change":719,"percent_change":315,"volume":720,"transactions":9,"vwap":718},"2026-04-24",10.331,10.349,0.014,32600,{"date":722,"open":723,"high":705,"low":723,"close":724,"change":223,"percent_change":223,"volume":725,"transactions":9,"vwap":724},"2026-04-23",10.33,10.335,15900,{"date":727,"open":648,"high":648,"low":728,"close":724,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":724},"2026-04-22",10.31,-0.035,-0.34,233300,{"date":733,"open":652,"high":652,"low":691,"close":652,"change":223,"percent_change":223,"volume":734,"transactions":9,"vwap":652},"2026-04-21",30200,{"date":736,"open":698,"high":652,"low":698,"close":652,"change":240,"percent_change":34,"volume":737,"transactions":9,"vwap":652},"2026-04-20",41600,{"date":739,"open":698,"high":698,"low":723,"close":698,"change":314,"percent_change":740,"volume":741,"transactions":9,"vwap":698},"2026-04-17",0.15,36700,{"date":743,"open":648,"high":648,"low":744,"close":724,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":724},"2026-04-16",10.32,-0.045,-0.43,100600,{"date":749,"open":637,"high":637,"low":652,"close":648,"change":322,"percent_change":323,"volume":750,"transactions":9,"vwap":648},"2026-04-15",129700,{"date":752,"open":648,"high":637,"low":698,"close":637,"change":240,"percent_change":34,"volume":753,"transactions":9,"vwap":637},"2026-04-14",38000,{"date":755,"open":691,"high":513,"low":756,"close":652,"change":215,"percent_change":364,"volume":757,"transactions":9,"vwap":652},"2026-04-13",10.354,76000,{"date":759,"open":705,"high":691,"low":723,"close":691,"change":240,"percent_change":34,"volume":760,"transactions":9,"vwap":691},"2026-04-10",246900,{"date":762,"open":705,"high":698,"low":744,"close":705,"change":162,"percent_change":357,"volume":763,"transactions":9,"vwap":705},"2026-04-09",153800,{"date":765,"open":723,"high":723,"low":728,"close":728,"change":322,"percent_change":323,"volume":766,"transactions":9,"vwap":728},"2026-04-08",188400,{"date":768,"open":728,"high":744,"low":769,"close":744,"change":223,"percent_change":223,"volume":770,"transactions":9,"vwap":744},"2026-04-07",10.3,133500,{"date":772,"open":728,"high":744,"low":769,"close":744,"change":240,"percent_change":34,"volume":773,"transactions":9,"vwap":744},"2026-04-06",82200,{"date":775,"open":769,"high":728,"low":769,"close":769,"change":223,"percent_change":223,"volume":776,"transactions":9,"vwap":769},"2026-04-02",18300,{"date":778,"open":728,"high":728,"low":769,"close":769,"change":322,"percent_change":323,"volume":779,"transactions":9,"vwap":769},"2026-04-01",75000,{"date":781,"open":769,"high":723,"low":782,"close":728,"change":322,"percent_change":323,"volume":783,"transactions":9,"vwap":728},"2026-03-31",10.295,255000,{"date":785,"open":769,"high":723,"low":786,"close":744,"change":162,"percent_change":357,"volume":787,"transactions":9,"vwap":744},"2026-03-30",10.29,93400,{"date":789,"open":769,"high":769,"low":786,"close":786,"change":223,"percent_change":223,"volume":790,"transactions":9,"vwap":786},"2026-03-27",363200,{"date":792,"open":786,"high":769,"low":786,"close":786,"change":223,"percent_change":223,"volume":793,"transactions":9,"vwap":786},"2026-03-26",78700,{"date":795,"open":769,"high":769,"low":786,"close":786,"change":322,"percent_change":323,"volume":796,"transactions":9,"vwap":786},"2026-03-25",30500,{"date":798,"open":786,"high":769,"low":799,"close":769,"change":240,"percent_change":34,"volume":800,"transactions":9,"vwap":769},"2026-03-24",10.285,217200,{"date":802,"open":728,"high":728,"low":803,"close":804,"change":322,"percent_change":323,"volume":805,"transactions":9,"vwap":804},"2026-03-23",10.26,10.28,246000,{"date":807,"open":728,"high":728,"low":786,"close":786,"change":322,"percent_change":323,"volume":808,"transactions":9,"vwap":786},"2026-03-20",75100,{"date":810,"open":728,"high":728,"low":786,"close":769,"change":322,"percent_change":323,"volume":811,"transactions":9,"vwap":769},"2026-03-19",573400,{"date":813,"open":728,"high":728,"low":769,"close":728,"change":215,"percent_change":364,"volume":814,"transactions":9,"vwap":728},"2026-03-18",117400,{"date":816,"open":769,"high":817,"low":786,"close":769,"change":223,"percent_change":223,"volume":818,"transactions":9,"vwap":769},"2026-03-17",10.308,45000,{"date":820,"open":728,"high":728,"low":821,"close":769,"change":322,"percent_change":323,"volume":822,"transactions":9,"vwap":769},"2026-03-16",10.294,56400,{"date":824,"open":728,"high":728,"low":769,"close":728,"change":215,"percent_change":364,"volume":825,"transactions":9,"vwap":728},"2026-03-13",15000,{"date":827,"open":744,"high":723,"low":769,"close":769,"change":322,"percent_change":323,"volume":828,"transactions":9,"vwap":769},"2026-03-12",248800,{"date":830,"open":723,"high":723,"low":728,"close":728,"change":322,"percent_change":323,"volume":831,"transactions":9,"vwap":728},"2026-03-11",44600,{"date":833,"open":723,"high":723,"low":744,"close":744,"change":223,"percent_change":223,"volume":834,"transactions":9,"vwap":744},"2026-03-10",32400,{"date":836,"open":723,"high":723,"low":728,"close":744,"change":215,"percent_change":364,"volume":837,"transactions":9,"vwap":744},"2026-03-09",40800,{"date":839,"open":744,"high":723,"low":728,"close":728,"change":322,"percent_change":323,"volume":840,"transactions":9,"vwap":728},"2026-03-06",39800,{"date":842,"open":728,"high":744,"low":821,"close":744,"change":162,"percent_change":357,"volume":843,"transactions":9,"vwap":744},"2026-03-05",143000,{"date":845,"open":728,"high":728,"low":786,"close":786,"change":223,"percent_change":223,"volume":846,"transactions":9,"vwap":786},"2026-03-04",34100,{"date":848,"open":744,"high":744,"low":786,"close":786,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":786},"2026-03-03",-0.025,-0.24,66400,{"date":853,"open":728,"high":744,"low":769,"close":854,"change":855,"percent_change":68,"volume":856,"transactions":9,"vwap":854},"2026-03-02",10.315,0.005,28000,{"date":858,"open":728,"high":728,"low":769,"close":728,"change":215,"percent_change":364,"volume":859,"transactions":9,"vwap":728},"2026-02-27",24200,{"date":861,"open":728,"high":728,"low":769,"close":769,"change":223,"percent_change":223,"volume":862,"transactions":9,"vwap":769},"2026-02-26",24700,{"date":864,"open":769,"high":769,"low":786,"close":769,"change":215,"percent_change":364,"volume":865,"transactions":9,"vwap":769},"2026-02-25",18700,{"date":867,"open":744,"high":744,"low":786,"close":786,"change":322,"percent_change":323,"volume":684,"transactions":9,"vwap":786},"2026-02-24",{"date":869,"open":786,"high":769,"low":786,"close":769,"change":215,"percent_change":364,"volume":870,"transactions":9,"vwap":769},"2026-02-23",21000,{"date":872,"open":786,"high":769,"low":804,"close":786,"change":223,"percent_change":223,"volume":873,"transactions":9,"vwap":786},"2026-02-20",44700,{"date":875,"open":786,"high":786,"low":804,"close":786,"change":215,"percent_change":364,"volume":706,"transactions":9,"vwap":786},"2026-02-19",{"date":877,"open":786,"high":786,"low":878,"close":804,"change":215,"percent_change":364,"volume":879,"transactions":9,"vwap":804},"2026-02-18",10.27,43700,{"date":881,"open":786,"high":786,"low":882,"close":878,"change":240,"percent_change":883,"volume":884,"transactions":9,"vwap":878},"2026-02-17",10.255,0.2,43900,{"date":886,"open":803,"high":878,"low":887,"close":887,"change":322,"percent_change":323,"volume":888,"transactions":9,"vwap":887},"2026-02-13",10.25,25700,{"date":890,"open":887,"high":803,"low":891,"close":803,"change":240,"percent_change":883,"volume":818,"transactions":9,"vwap":803},"2026-02-12",10.24,{"date":893,"open":803,"high":803,"low":891,"close":891,"change":322,"percent_change":323,"volume":894,"transactions":9,"vwap":891},"2026-02-11",28200,{"date":896,"open":887,"high":887,"low":891,"close":887,"change":215,"percent_change":364,"volume":897,"transactions":9,"vwap":887},"2026-02-10",80200,{"date":899,"open":891,"high":887,"low":900,"close":891,"change":223,"percent_change":223,"volume":901,"transactions":9,"vwap":891},"2026-02-09",10.23,81300,{"date":903,"open":887,"high":887,"low":891,"close":891,"change":223,"percent_change":223,"volume":904,"transactions":9,"vwap":891},"2026-02-06",85000,{"date":906,"open":900,"high":887,"low":907,"close":891,"change":223,"percent_change":223,"volume":908,"transactions":9,"vwap":891},"2026-02-05",10.225,189300,{"date":910,"open":887,"high":803,"low":891,"close":891,"change":223,"percent_change":223,"volume":911,"transactions":9,"vwap":891},"2026-02-04",68900,{"date":913,"open":900,"high":887,"low":900,"close":891,"change":223,"percent_change":223,"volume":914,"transactions":9,"vwap":891},"2026-02-03",220400,{"date":916,"open":887,"high":887,"low":907,"close":891,"change":322,"percent_change":323,"volume":917,"transactions":9,"vwap":891},"2026-02-02",143300,{"date":919,"open":887,"high":887,"low":891,"close":887,"change":215,"percent_change":364,"volume":920,"transactions":9,"vwap":887},"2026-01-30",60000,{"date":922,"open":887,"high":923,"low":924,"close":891,"change":223,"percent_change":223,"volume":925,"transactions":9,"vwap":891},"2026-01-29",10.257,10.22,76600,{"date":927,"open":891,"high":803,"low":900,"close":891,"change":223,"percent_change":223,"volume":928,"transactions":9,"vwap":891},"2026-01-28",91600,{"date":930,"open":887,"high":769,"low":891,"close":891,"change":322,"percent_change":323,"volume":931,"transactions":9,"vwap":891},"2026-01-27",168100,{"date":933,"open":804,"high":804,"low":891,"close":887,"change":223,"percent_change":223,"volume":934,"transactions":9,"vwap":887},"2026-01-26",241500,{"date":936,"open":887,"high":878,"low":924,"close":887,"change":223,"percent_change":223,"volume":937,"transactions":9,"vwap":887},"2026-01-23",139300,{"date":939,"open":786,"high":786,"low":891,"close":887,"change":223,"percent_change":223,"volume":940,"transactions":9,"vwap":887},"2026-01-22",91500,{"date":942,"open":887,"high":878,"low":900,"close":887,"change":223,"percent_change":223,"volume":943,"transactions":9,"vwap":887},"2026-01-21",352100,{"date":945,"open":887,"high":946,"low":924,"close":887,"change":240,"percent_change":883,"volume":947,"transactions":9,"vwap":887},"2026-01-20",10.251,113400,{"date":949,"open":891,"high":946,"low":907,"close":900,"change":223,"percent_change":223,"volume":950,"transactions":9,"vwap":900},"2026-01-16",112200,{"date":952,"open":803,"high":803,"low":924,"close":900,"change":257,"percent_change":91,"volume":953,"transactions":9,"vwap":900},"2026-01-15",155700,{"date":955,"open":887,"high":803,"low":900,"close":887,"change":223,"percent_change":223,"volume":928,"transactions":9,"vwap":887},"2026-01-14",{"date":957,"open":887,"high":882,"low":924,"close":887,"change":215,"percent_change":364,"volume":958,"transactions":9,"vwap":887},"2026-01-13",149500,{"date":960,"open":887,"high":878,"low":924,"close":891,"change":162,"percent_change":357,"volume":961,"transactions":9,"vwap":891},"2026-01-12",15300,{"date":963,"open":900,"high":887,"low":964,"close":964,"change":322,"percent_change":323,"volume":965,"transactions":9,"vwap":964},"2026-01-09",10.21,105700,{"date":967,"open":891,"high":891,"low":964,"close":924,"change":322,"percent_change":323,"volume":968,"transactions":9,"vwap":924},"2026-01-08",25000,{"date":970,"open":804,"high":804,"low":924,"close":900,"change":215,"percent_change":364,"volume":971,"transactions":9,"vwap":900},"2026-01-07",44800,{"date":973,"open":924,"high":803,"low":924,"close":924,"change":223,"percent_change":223,"volume":974,"transactions":9,"vwap":924},"2026-01-06",135800,{"date":976,"open":891,"high":891,"low":924,"close":924,"change":223,"percent_change":223,"volume":977,"transactions":9,"vwap":924},"2026-01-05",120700,{"date":979,"open":891,"high":891,"low":924,"close":924,"change":257,"percent_change":91,"volume":980,"transactions":9,"vwap":924},"2026-01-02",24300,{"date":982,"open":887,"high":887,"low":900,"close":891,"change":240,"percent_change":883,"volume":983,"transactions":9,"vwap":891},"2025-12-31",38500,{"date":985,"open":891,"high":891,"low":986,"close":924,"change":322,"percent_change":323,"volume":987,"transactions":9,"vwap":924},"2025-12-30",10.2,171800,{"date":989,"open":891,"high":891,"low":907,"close":900,"change":322,"percent_change":323,"volume":990,"transactions":9,"vwap":900},"2025-12-29",83100,{"date":992,"open":887,"high":887,"low":924,"close":891,"change":240,"percent_change":883,"volume":993,"transactions":9,"vwap":891},"2025-12-26",199800,{"date":995,"open":891,"high":891,"low":996,"close":924,"change":322,"percent_change":323,"volume":997,"transactions":9,"vwap":924},"2025-12-24",10.211,14800,{"date":999,"open":803,"high":878,"low":924,"close":900,"change":215,"percent_change":364,"volume":1000,"transactions":9,"vwap":900},"2025-12-23",28400,{"date":1002,"open":804,"high":804,"low":924,"close":924,"change":322,"percent_change":323,"volume":1003,"transactions":9,"vwap":924},"2025-12-22",55500,{"date":1005,"open":803,"high":878,"low":900,"close":900,"change":257,"percent_change":91,"volume":1006,"transactions":9,"vwap":900},"2025-12-19",554800,{"date":1008,"open":878,"high":804,"low":887,"close":887,"change":257,"percent_change":258,"volume":1009,"transactions":9,"vwap":887},"2025-12-18",97900,{"date":1011,"open":878,"high":878,"low":900,"close":878,"change":223,"percent_change":223,"volume":1012,"transactions":9,"vwap":878},"2025-12-17",111900,{"date":1014,"open":924,"high":878,"low":1015,"close":878,"change":68,"percent_change":1016,"volume":1017,"transactions":9,"vwap":878},"2025-12-16",10.219,0.49,1224900,{"date":1019,"open":1020,"high":900,"low":1021,"close":924,"change":162,"percent_change":357,"volume":1022,"transactions":9,"vwap":924},"2025-12-15",10.19,10.175,379500,{"date":1024,"open":887,"high":887,"low":1020,"close":1020,"change":240,"percent_change":883,"volume":1025,"transactions":9,"vwap":1020},"2025-12-12",43000,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":205,"percent_change":206,"volume":1031,"transactions":9,"vwap":1030},"2025-12-11",10.18,10.16,10.17,62500,{"date":1033,"open":1030,"high":986,"low":1030,"close":1021,"change":855,"percent_change":68,"volume":1034,"transactions":9,"vwap":1021},"2025-12-10",211200,{"date":1036,"open":986,"high":986,"low":1029,"close":1030,"change":257,"percent_change":91,"volume":1037,"transactions":9,"vwap":1030},"2025-12-09",146200,{"date":1039,"open":1028,"high":1020,"low":1030,"close":1020,"change":240,"percent_change":883,"volume":1040,"transactions":9,"vwap":1020},"2025-12-08",199500,{"date":1042,"open":1029,"high":1028,"low":1043,"close":1030,"change":215,"percent_change":364,"volume":1044,"transactions":9,"vwap":1030},"2025-12-05",10.155,55800,{"date":1046,"open":1030,"high":1030,"low":1047,"close":1029,"change":322,"percent_change":323,"volume":1048,"transactions":9,"vwap":1029},"2025-12-04",10.15,42600,{"date":1050,"open":1030,"high":1030,"low":1047,"close":1030,"change":215,"percent_change":364,"volume":672,"transactions":9,"vwap":1030},"2025-12-03",{"date":1052,"open":1030,"high":1030,"low":1053,"close":1029,"change":223,"percent_change":223,"volume":1054,"transactions":9,"vwap":1029},"2025-12-02",10.151,151300,{"date":1056,"open":924,"high":924,"low":1029,"close":1029,"change":223,"percent_change":223,"volume":1057,"transactions":9,"vwap":1029},"2025-12-01",305100,{"date":1059,"open":924,"high":924,"low":1047,"close":1029,"change":215,"percent_change":364,"volume":1060,"transactions":9,"vwap":1029},"2025-11-28",57000,{"date":1062,"open":1030,"high":1020,"low":1063,"close":1047,"change":257,"percent_change":91,"volume":1064,"transactions":9,"vwap":1047},"2025-11-26",10.1,75600,{"date":1066,"open":1030,"high":924,"low":1029,"close":1030,"change":223,"percent_change":223,"volume":634,"transactions":9,"vwap":1030},"2025-11-25",{"date":1068,"open":1028,"high":964,"low":1029,"close":1030,"change":322,"percent_change":323,"volume":1069,"transactions":9,"vwap":1030},"2025-11-24",172800,{"date":1071,"open":1047,"high":964,"low":1047,"close":1028,"change":223,"percent_change":223,"volume":1072,"transactions":9,"vwap":1028},"2025-11-21",61300,{"date":1074,"open":1030,"high":1075,"low":1047,"close":1028,"change":223,"percent_change":223,"volume":1076,"transactions":9,"vwap":1028},"2025-11-20",10.195,112100,{"date":1078,"open":1030,"high":1028,"low":1079,"close":1028,"change":223,"percent_change":223,"volume":1080,"transactions":9,"vwap":1028},"2025-11-19",10.169,56200,{"date":1082,"open":986,"high":964,"low":1030,"close":1028,"change":257,"percent_change":91,"volume":1083,"transactions":9,"vwap":1028},"2025-11-18",136100,{"date":1085,"open":924,"high":891,"low":1075,"close":986,"change":112,"percent_change":476,"volume":1086,"transactions":9,"vwap":986},"2025-11-17",125600,{"date":1088,"open":891,"high":887,"low":924,"close":900,"change":322,"percent_change":323,"volume":1089,"transactions":9,"vwap":900},"2025-11-14",67900,{"date":1091,"open":804,"high":804,"low":900,"close":891,"change":322,"percent_change":323,"volume":1092,"transactions":9,"vwap":891},"2025-11-13",118500,{"date":1094,"open":878,"high":878,"low":891,"close":887,"change":215,"percent_change":364,"volume":1095,"transactions":9,"vwap":887},"2025-11-12",82700,{"date":1097,"open":878,"high":878,"low":891,"close":891,"change":322,"percent_change":323,"volume":763,"transactions":9,"vwap":891},"2025-11-11",{"date":1099,"open":786,"high":786,"low":891,"close":887,"change":240,"percent_change":883,"volume":1100,"transactions":9,"vwap":887},"2025-11-10",140200,{"date":1102,"open":924,"high":803,"low":924,"close":900,"change":322,"percent_change":323,"volume":1103,"transactions":9,"vwap":900},"2025-11-07",193200,{"date":1105,"open":878,"high":804,"low":1106,"close":891,"change":257,"percent_change":258,"volume":1107,"transactions":9,"vwap":891},"2025-11-06",10.232,84700,{"date":1109,"open":878,"high":878,"low":891,"close":803,"change":215,"percent_change":364,"volume":974,"transactions":9,"vwap":803},"2025-11-05",{"date":1111,"open":728,"high":728,"low":887,"close":887,"change":257,"percent_change":258,"volume":1112,"transactions":9,"vwap":887},"2025-11-04",263200,{"date":1114,"open":728,"high":1115,"low":878,"close":878,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":878},"2025-11-03",10.346,-0.04,-0.39,422700,{"date":1120,"open":728,"high":728,"low":878,"close":728,"change":240,"percent_change":34,"volume":1121,"transactions":9,"vwap":728},"2025-10-31",571300,{"date":1123,"open":786,"high":728,"low":878,"close":786,"change":223,"percent_change":223,"volume":1124,"transactions":9,"vwap":786},"2025-10-30",313300,{"date":1126,"open":786,"high":769,"low":804,"close":786,"change":205,"percent_change":206,"volume":1127,"transactions":9,"vwap":786},"2025-10-29",278800,{"date":1129,"open":698,"high":698,"low":786,"close":782,"change":205,"percent_change":206,"volume":1130,"transactions":9,"vwap":782},"2025-10-28",114700,{"date":1132,"open":728,"high":728,"low":878,"close":769,"change":240,"percent_change":34,"volume":1133,"transactions":9,"vwap":769},"2025-10-27",159400,{"date":1135,"open":769,"high":744,"low":878,"close":804,"change":215,"percent_change":364,"volume":1136,"transactions":9,"vwap":804},"2025-10-24",186000,{"date":1138,"open":878,"high":769,"low":887,"close":878,"change":240,"percent_change":883,"volume":1139,"transactions":9,"vwap":878},"2025-10-23",83700,{"date":1141,"open":804,"high":769,"low":887,"close":887,"change":223,"percent_change":223,"volume":1142,"transactions":9,"vwap":887},"2025-10-22",267700,{"date":1144,"open":900,"high":705,"low":1145,"close":887,"change":215,"percent_change":364,"volume":1146,"transactions":9,"vwap":887},"2025-10-21",10.229,1376900,{"date":1148,"open":723,"high":698,"low":1029,"close":891,"change":850,"percent_change":1149,"volume":1150,"transactions":9,"vwap":891},"2025-10-20",-2.29,2605500,{"date":1152,"open":403,"high":213,"low":403,"close":321,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":321},"2025-10-17",0.07,0.67,548400,{"date":1157,"open":461,"high":1158,"low":516,"close":516,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":516},"2025-10-16",10.489,-0.07,-0.67,10100,{"date":1163,"open":1164,"high":1164,"low":433,"close":321,"change":257,"percent_change":258,"volume":1165,"transactions":9,"vwap":321},"2025-10-15",10.9,177900,{"date":1167,"open":461,"high":340,"low":461,"close":340,"change":68,"percent_change":1168,"volume":1169,"transactions":9,"vwap":340},"2025-10-14",0.48,50300,{"date":1171,"open":403,"high":403,"low":403,"close":403,"change":322,"percent_change":323,"volume":472,"transactions":9,"vwap":403},"2025-10-13",{"date":1173,"open":403,"high":321,"low":468,"close":409,"change":68,"percent_change":1168,"volume":1174,"transactions":9,"vwap":409},"2025-10-10",185700,{"date":1176,"open":415,"high":321,"low":516,"close":516,"change":223,"percent_change":223,"volume":1177,"transactions":9,"vwap":516},"2025-10-09",10200,{"date":1179,"open":1180,"high":363,"low":516,"close":516,"change":1159,"percent_change":1160,"volume":1181,"transactions":9,"vwap":516},"2025-10-08",10.485,9400,{"date":1183,"open":1184,"high":1184,"low":516,"close":321,"change":68,"percent_change":1168,"volume":1072,"transactions":9,"vwap":321},"2025-10-07",10.906,{"date":1186,"open":461,"high":415,"low":433,"close":433,"change":1116,"percent_change":1187,"volume":596,"transactions":9,"vwap":433},"2025-10-06",-0.38,{"date":1189,"open":409,"high":415,"low":409,"close":415,"change":257,"percent_change":258,"volume":1190,"transactions":9,"vwap":415},"2025-10-03",400,{"date":1192,"open":1193,"high":363,"low":1193,"close":363,"change":240,"percent_change":34,"volume":1194,"transactions":9,"vwap":363},"2025-10-02",10.464,70200,{"date":1196,"open":433,"high":415,"low":433,"close":415,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":415},"2025-10-01",0.036,0.35,2500,{"date":1201,"open":409,"high":409,"low":691,"close":599,"change":1202,"percent_change":730,"volume":1203,"transactions":9,"vwap":599},"2025-09-30",-0.036,3900,{"date":1205,"open":637,"high":415,"low":637,"close":415,"change":1153,"percent_change":1154,"volume":1206,"transactions":9,"vwap":415},"2025-09-29",74200,{"date":1208,"open":468,"high":468,"low":565,"close":565,"change":1209,"percent_change":1210,"volume":1190,"transactions":9,"vwap":565},"2025-09-26",0.067,0.65,{"date":1212,"open":698,"high":698,"low":1213,"close":1213,"change":1214,"percent_change":162,"volume":1215,"transactions":9,"vwap":1213},"2025-09-25",10.333,0.003,67500,{"date":1217,"open":698,"high":698,"low":723,"close":723,"change":1159,"percent_change":1160,"volume":1218,"transactions":9,"vwap":723},"2025-09-24",14900,{"date":1220,"open":786,"high":516,"low":786,"close":565,"change":68,"percent_change":1168,"volume":1221,"transactions":9,"vwap":565},"2025-09-23",104500,{"date":1223,"open":468,"high":468,"low":744,"close":698,"change":223,"percent_change":223,"volume":1224,"transactions":9,"vwap":698},"2025-09-22",403700,{"date":1226,"open":1227,"high":1227,"low":698,"close":698,"change":68,"percent_change":1016,"volume":1228,"transactions":9,"vwap":698},"2025-09-19",10.376,700,{"date":1230,"open":1231,"high":606,"low":1231,"close":769,"change":215,"percent_change":364,"volume":1232,"transactions":9,"vwap":769},"2025-09-18",10.266,146000,{"date":1234,"open":769,"high":728,"low":786,"close":786,"change":215,"percent_change":364,"volume":1235,"transactions":9,"vwap":786},"2025-09-17",6200,{"date":1237,"open":803,"high":804,"low":887,"close":804,"change":240,"percent_change":34,"volume":1238,"transactions":9,"vwap":804},"2025-09-16",62000,{"date":1240,"open":803,"high":728,"low":803,"close":803,"change":215,"percent_change":364,"volume":1241,"transactions":9,"vwap":803},"2025-09-15",19100,{"date":1243,"open":900,"high":887,"low":900,"close":887,"change":322,"percent_change":323,"volume":1244,"transactions":9,"vwap":887},"2025-09-12",12100,{"date":1246,"open":887,"high":803,"low":900,"close":803,"change":215,"percent_change":364,"volume":1247,"transactions":9,"vwap":803},"2025-09-11",49100,{"date":1249,"open":887,"high":887,"low":900,"close":887,"change":205,"percent_change":206,"volume":1250,"transactions":9,"vwap":887},"2025-09-10",18900,{"date":1252,"open":803,"high":803,"low":1253,"close":882,"change":314,"percent_change":740,"volume":1254,"transactions":9,"vwap":882},"2025-09-09",10.235,556400,{"date":1256,"open":887,"high":803,"low":891,"close":891,"change":322,"percent_change":323,"volume":1257,"transactions":9,"vwap":891},"2025-09-08",46400,{"date":1259,"open":887,"high":887,"low":891,"close":887,"change":223,"percent_change":223,"volume":1260,"transactions":9,"vwap":887},"2025-09-05",24100,{"date":1262,"open":887,"high":887,"low":887,"close":887,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":887},"2025-09-04",{"date":1264,"open":887,"high":887,"low":887,"close":887,"change":223,"percent_change":223,"volume":1265,"transactions":9,"vwap":887},"2025-09-03",1400,{"date":1267,"open":1268,"high":1269,"low":900,"close":887,"change":1116,"percent_change":1117,"volume":1270,"transactions":9,"vwap":887},"2025-09-02",10.265,10.275,306700,{"date":1272,"open":803,"high":786,"low":803,"close":786,"change":223,"percent_change":223,"volume":1273,"transactions":9,"vwap":786},"2025-08-29",2400,{"date":1275,"open":786,"high":786,"low":786,"close":786,"change":240,"percent_change":34,"volume":472,"transactions":9,"vwap":786},"2025-08-28",{"date":1277,"open":786,"high":786,"low":878,"close":878,"change":257,"percent_change":258,"volume":1278,"transactions":9,"vwap":878},"2025-08-27",1100,{"date":1280,"open":786,"high":786,"low":786,"close":786,"change":223,"percent_change":223,"volume":1190,"transactions":9,"vwap":786},"2025-08-26",{"date":1282,"open":769,"high":728,"low":799,"close":786,"change":257,"percent_change":258,"volume":1283,"transactions":9,"vwap":786},"2025-08-25",304500,{"date":1285,"open":769,"high":728,"low":878,"close":728,"change":215,"percent_change":364,"volume":1286,"transactions":9,"vwap":728},"2025-08-22",339500,{"date":1288,"open":821,"high":728,"low":1289,"close":769,"change":223,"percent_change":223,"volume":1290,"transactions":9,"vwap":769},"2025-08-21",10.278,40300,{"date":1292,"open":803,"high":728,"low":803,"close":769,"change":240,"percent_change":34,"volume":1293,"transactions":9,"vwap":769},"2025-08-20",55900,{"date":1295,"open":878,"high":1296,"low":803,"close":804,"change":322,"percent_change":323,"volume":1297,"transactions":9,"vwap":804},"2025-08-19",10.289,8000,{"date":1299,"open":744,"high":723,"low":786,"close":786,"change":1116,"percent_change":1117,"volume":1300,"transactions":9,"vwap":786},"2025-08-18",329200,{"date":1302,"open":1303,"high":340,"low":1303,"close":723,"change":223,"percent_change":223,"volume":1304,"transactions":9,"vwap":723},"2025-08-15",10.293,13900,{"date":1306,"open":728,"high":648,"low":803,"close":723,"change":240,"percent_change":34,"volume":1307,"transactions":9,"vwap":723},"2025-08-14",1498600,{"date":1309,"open":964,"high":728,"low":1030,"close":728,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":728},"2025-08-13",0.27,2.69,1876300,{"date":1314,"open":1315,"high":1315,"low":1315,"close":1315,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1315},"2025-08-12",10.04,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1315,"change":322,"percent_change":323,"volume":1320,"transactions":9,"vwap":1315},"2025-08-11",10.05,10.03,73700,{"date":1322,"open":1318,"high":1318,"low":1318,"close":1318,"change":257,"percent_change":91,"volume":170,"transactions":9,"vwap":1318},"2025-08-08",{"date":1324,"open":1325,"high":1047,"low":1318,"close":1326,"change":521,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2025-08-07",10.085,10.07,-0.15,40900,{"date":1330,"open":1325,"high":1331,"low":1325,"close":1325,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1325},"2025-08-06",10.12,0.045,0.45,1700,{"date":1336,"open":1325,"high":1337,"low":1315,"close":1315,"change":206,"percent_change":1338,"volume":556,"transactions":9,"vwap":1315},"2025-08-05",10.088,-0.5,{"date":1340,"open":1341,"high":1341,"low":1341,"close":1341,"change":223,"percent_change":223,"volume":1342,"transactions":9,"vwap":1341},"2025-08-04",10.09,600,{"date":1344,"open":1341,"high":1341,"low":1341,"close":1341,"change":240,"percent_change":883,"volume":1345,"transactions":9,"vwap":1341},"2025-08-01",200,{"date":1347,"open":1326,"high":1326,"low":1326,"close":1326,"change":521,"percent_change":1327,"volume":1348,"transactions":9,"vwap":1326},"2025-07-31",5400,{"date":1350,"open":1325,"high":1325,"low":1325,"close":1325,"change":215,"percent_change":364,"volume":1351,"transactions":9,"vwap":1325},"2025-07-30",31300,{"date":1353,"open":1354,"high":1354,"low":1354,"close":1354,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1354},"2025-07-29",10.075,{"date":1356,"open":1326,"high":1354,"low":1357,"close":1354,"change":322,"percent_change":323,"volume":645,"transactions":9,"vwap":1354},"2025-07-28",10.06,{"date":1359,"open":1325,"high":1325,"low":1325,"close":1325,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1325},"2025-07-25",{"date":1361,"open":1325,"high":1325,"low":1325,"close":1325,"change":1332,"percent_change":1333,"volume":1362,"transactions":9,"vwap":1325},"2025-07-24",37300,{"date":1364,"open":1365,"high":1366,"low":1315,"close":1315,"change":223,"percent_change":223,"volume":559,"transactions":9,"vwap":1315},"2025-07-23",10.08,10.084,{"date":1368,"open":1315,"high":1315,"low":1315,"close":1315,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1315},"2025-07-22",-0.06,-0.59,39600,{"date":1373,"open":1354,"high":1063,"low":1318,"close":1063,"change":68,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1063},"2025-07-21",0.5,72100,{"date":1377,"open":1318,"high":1318,"low":1318,"close":1318,"change":223,"percent_change":223,"volume":223,"transactions":9,"vwap":1318},"2025-07-18",{"date":1379,"open":1357,"high":1326,"low":1319,"close":1318,"change":322,"percent_change":323,"volume":1380,"transactions":9,"vwap":1318},"2025-07-17",540400,{"date":1382,"open":1383,"high":1357,"low":1383,"close":1357,"change":719,"percent_change":315,"volume":1384,"transactions":9,"vwap":1357},"2025-07-16",10.035,685000,{"date":1386,"open":1319,"high":1387,"low":1319,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2025-07-15",10.046,0.016,0.16,286100,{"date":1392,"open":1319,"high":1319,"low":1319,"close":1319,"change":223,"percent_change":223,"volume":825,"transactions":9,"vwap":1319},"2025-07-14",{"date":1394,"open":1315,"high":1315,"low":1319,"close":1319,"change":223,"percent_change":223,"volume":1395,"transactions":9,"vwap":1319},"2025-07-11",35000,{"date":1397,"open":1318,"high":1357,"low":1319,"close":1319,"change":322,"percent_change":323,"volume":1398,"transactions":9,"vwap":1319},"2025-07-10",103300,{"date":1400,"open":1365,"high":1365,"low":1315,"close":1315,"change":855,"percent_change":68,"volume":1401,"transactions":9,"vwap":1315},"2025-07-09",103700,{"date":1403,"open":1318,"high":1318,"low":1383,"close":1383,"change":205,"percent_change":206,"volume":1404,"transactions":9,"vwap":1383},"2025-07-08",1500,{"date":1406,"open":1319,"high":1315,"low":1319,"close":1315,"change":855,"percent_change":68,"volume":1407,"transactions":9,"vwap":1315},"2025-07-07",187100,{"date":1409,"open":1410,"high":1383,"low":1410,"close":1383,"change":223,"percent_change":223,"volume":1411,"transactions":9,"vwap":1383},"2025-07-03",10.031,32100,{"date":1413,"open":1414,"high":1318,"low":1414,"close":1383,"change":205,"percent_change":206,"volume":1415,"transactions":9,"vwap":1383},"2025-07-02",10.029,131600,{"date":1417,"open":1319,"high":1318,"low":1319,"close":1315,"change":322,"percent_change":323,"volume":1418,"transactions":9,"vwap":1315},"2025-07-01",238800,{"date":1420,"open":1319,"high":1421,"low":1319,"close":1318,"change":240,"percent_change":883,"volume":1422,"transactions":9,"vwap":1318},"2025-06-30",10.055,49400,{"date":1424,"open":1319,"high":1319,"low":1319,"close":1319,"change":223,"percent_change":223,"volume":1425,"transactions":9,"vwap":1319},"2025-06-27",14300,{"date":1427,"open":1428,"high":1319,"low":1429,"close":1319,"change":223,"percent_change":223,"volume":1430,"transactions":9,"vwap":1319},"2025-06-26",10.028,10.025,410600,{"date":1432,"open":1319,"high":1383,"low":1319,"close":1319,"change":322,"percent_change":323,"volume":1433,"transactions":9,"vwap":1319},"2025-06-25",395000,{"date":175,"open":22,"high":1063,"low":22,"close":1315,"change":49,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1315},0.4,358500]