[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IBAC":3,"homepage-market-summary":28,"stock-historical-IBAC":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IBAC","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"IB Acquisition Corp. Common Stock","Nasdaq",null,"SERVICES-COMMERCIAL PHYSICAL & BIOLOGICAL RESEARCH","IB Acquisition Corp is a blank check company.","2","Boca Raton, FL",false,{"close":16,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":-6,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.91,10.9,10.9101,-0.0001,2108,19,10.9052,11.64,10.19,7164.723764872247,49.7,585,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},365,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":16,"start_date":177,"end_date":5},12766,4659660.294626,5.92,"2025-03-19",[179,180,187,196,206,216,223,231,241,249,257,263,271,277,283,289,295,299,304,308,315,319,323,328,334,340,345,351,356,363,370,376,378,380,382,384,388,391,394,398,405,410,413,416,420,422,425,428,432,435,439,442,445,447,452,457,459,462,464,467,470,473,476,479,483,485,487,492,494,496,500,505,507,512,517,520,522,527,530,533,535,537,541,544,547,549,551,554,556,558,560,562,567,569,572,575,579,581,584,586,591,596,599,601,603,605,609,612,616,621,624,633,638,643,646,649,654,656,659,661,663,667,670,673,676,679,681,683,686,689,691,694,697,700,703,705,707,711,716,722,725,727,731,734,736,739,741,744,746,750,756,758,760,762,766,768,770,773,776,782,785,787,790,793,795,797,799,801,806,809,811,813,815,817,819,821,823,825,827,829,833,836,838,840,842,844,846,849,852,854,859,863,865,868,870,873,875,877,879,881,883,885,890,894,897,899,901,903,907,910,913,915,917,919,921,923,926,928,930,932,935,939,945,947,950,952,955,957,959,962,966,970,973,976,979,981,984,986,990,993,995,1001,1004,1009,1011,1014,1016,1018,1020,1024,1027,1029,1031,1033,1035,1038,1040,1043,1045,1050,1054,1056,1059,1063,1066,1070,1072,1074,1076,1079,1081,1083,1085,1087,1089,1091,1093,1096,1098,1100,1102,1104,1106,1108,1110,1112,1114,1118,1120,1122,1124,1126,1129,1131,1133,1135,1137,1139,1141,1143,1146,1148,1150,1152,1155,1157,1160,1162,1164,1166,1168,1170,1172,1174,1176,1180,1183,1185,1189,1193,1195,1197,1200,1202,1204,1206,1210,1212,1214,1216,1218,1220,1222,1224,1230,1234,1236,1240,1243,1245,1247,1250,1252,1256,1259,1262,1264,1269,1271,1274,1277,1280,1283,1285,1287,1291,1296,1299,1302,1304,1308,1310,1312,1314,1316],{"date":5,"open":16,"high":16,"low":17,"close":16,"change":19,"percent_change":-6,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":16,"high":18,"low":16,"close":18,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",0.0001,0,653,13,10.9113,{"date":188,"open":189,"high":190,"low":17,"close":16,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",10.95,11.125,-0.19,-1.71,15640.910314,93,10.9577,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",11.11,11.375,11.1,-0.2,-1.77,1631,26,11.2826,{"date":207,"open":208,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-24",11.4,11.525,11.3,-0.1,-0.88,3249,36,11.4452,{"date":217,"open":208,"high":218,"low":208,"close":208,"change":211,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-23",11.42,-0.87,2053,61,11.3989,{"date":224,"open":210,"high":225,"low":210,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-22",11.5,0.46,4.17,1499,21,11.4267,{"date":232,"open":233,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-21",11.2,10.96,11.04,-0.6,-5.15,5207,83,11.2558,{"date":242,"open":243,"high":23,"low":243,"close":23,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-18",10.94,0.71,6.5,10418,67,11.2375,{"date":250,"open":251,"high":243,"low":252,"close":253,"change":183,"percent_change":183,"volume":254,"transactions":255,"vwap":256},"2026-09-17",10.906,10.8922,10.93,5140,34,10.9153,{"date":258,"open":253,"high":253,"low":259,"close":253,"change":183,"percent_change":183,"volume":260,"transactions":261,"vwap":262},"2026-09-16",10.912656,6775,33,10.9241,{"date":264,"open":265,"high":253,"low":266,"close":253,"change":267,"percent_change":268,"volume":269,"transactions":214,"vwap":270},"2026-09-15",10.9149,10.905,0.01,0.09,4931,10.9165,{"date":272,"open":16,"high":273,"low":16,"close":273,"change":267,"percent_change":268,"volume":274,"transactions":275,"vwap":276},"2026-09-10",10.92,1222,23,10.915,{"date":278,"open":279,"high":16,"low":279,"close":16,"change":183,"percent_change":183,"volume":280,"transactions":281,"vwap":282},"2026-09-09",10.87,1122,22,10.9062,{"date":284,"open":16,"high":16,"low":17,"close":16,"change":285,"percent_change":286,"volume":287,"transactions":275,"vwap":288},"2026-09-08",0.02,0.18,2094,10.9095,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":183,"percent_change":183,"volume":293,"transactions":255,"vwap":294},"2026-09-04",10.81,10.89,2928,10.8844,{"date":296,"open":291,"high":292,"low":291,"close":292,"change":183,"percent_change":183,"volume":297,"transactions":281,"vwap":298},"2026-09-01",1110,10.8816,{"date":300,"open":291,"high":292,"low":291,"close":292,"change":183,"percent_change":183,"volume":301,"transactions":302,"vwap":303},"2026-08-28",273,10,10.8587,{"date":305,"open":291,"high":292,"low":291,"close":292,"change":267,"percent_change":268,"volume":306,"transactions":185,"vwap":307},"2026-08-27",262,10.8571,{"date":309,"open":310,"high":292,"low":310,"close":310,"change":110,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-26",10.88,-0.09,491,24,10.8839,{"date":316,"open":292,"high":292,"low":292,"close":292,"change":267,"percent_change":268,"volume":317,"transactions":302,"vwap":318},"2026-08-24",453,10.8371,{"date":320,"open":291,"high":310,"low":291,"close":310,"change":183,"percent_change":183,"volume":321,"transactions":302,"vwap":322},"2026-08-21",396,10.8619,{"date":324,"open":291,"high":292,"low":291,"close":310,"change":110,"percent_change":311,"volume":325,"transactions":326,"vwap":327},"2026-08-17",3012,37,10.85,{"date":329,"open":291,"high":292,"low":291,"close":292,"change":268,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-14",0.83,4562.384312,60,10.8406,{"date":335,"open":336,"high":336,"low":336,"close":336,"change":110,"percent_change":311,"volume":337,"transactions":338,"vwap":339},"2026-08-13",10.8,107,6,10.8012,{"date":341,"open":291,"high":291,"low":291,"close":291,"change":110,"percent_change":311,"volume":342,"transactions":343,"vwap":344},"2026-08-10",111,7,10.8112,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":183,"percent_change":183,"volume":348,"transactions":349,"vwap":350},"2026-08-04",10.82,2188,18,10.8177,{"date":352,"open":347,"high":347,"low":347,"close":347,"change":267,"percent_change":268,"volume":353,"transactions":354,"vwap":355},"2026-08-03",106,5,10.8169,{"date":357,"open":358,"high":291,"low":359,"close":291,"change":267,"percent_change":268,"volume":360,"transactions":361,"vwap":362},"2026-07-30",10.73,10.72,1201,16,10.7472,{"date":364,"open":365,"high":336,"low":366,"close":336,"change":267,"percent_change":268,"volume":367,"transactions":368,"vwap":369},"2026-07-29",10.79,10.755,912,15,10.793,{"date":371,"open":372,"high":365,"low":372,"close":365,"change":183,"percent_change":183,"volume":373,"transactions":374,"vwap":375},"2026-07-28",10.78,3133,77,10.785,{"date":377,"open":365,"high":365,"low":365,"close":365,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":365},"2026-07-17",{"date":379,"open":365,"high":365,"low":365,"close":365,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":365},"2026-07-16",{"date":381,"open":365,"high":365,"low":365,"close":365,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":365},"2026-07-15",{"date":383,"open":365,"high":365,"low":365,"close":365,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":365},"2026-07-14",{"date":385,"open":365,"high":365,"low":386,"close":365,"change":183,"percent_change":183,"volume":387,"transactions":9,"vwap":365},"2026-07-13",10.75,1700,{"date":389,"open":386,"high":365,"low":386,"close":365,"change":183,"percent_change":183,"volume":390,"transactions":9,"vwap":365},"2026-07-10",2400,{"date":392,"open":386,"high":365,"low":386,"close":365,"change":183,"percent_change":183,"volume":393,"transactions":9,"vwap":365},"2026-07-09",600,{"date":395,"open":396,"high":396,"low":386,"close":365,"change":267,"percent_change":268,"volume":397,"transactions":9,"vwap":365},"2026-07-08",10.83,6900,{"date":399,"open":400,"high":372,"low":401,"close":372,"change":402,"percent_change":403,"volume":404,"transactions":9,"vwap":372},"2026-07-07",10.76,10.7,0.08,0.75,1900,{"date":406,"open":401,"high":365,"low":401,"close":401,"change":407,"percent_change":408,"volume":409,"transactions":9,"vwap":401},"2026-07-06",-0.08,-0.74,2300,{"date":411,"open":372,"high":372,"low":372,"close":372,"change":183,"percent_change":183,"volume":412,"transactions":9,"vwap":372},"2026-07-02",400,{"date":414,"open":372,"high":372,"low":372,"close":372,"change":183,"percent_change":183,"volume":415,"transactions":9,"vwap":372},"2026-07-01",2200,{"date":417,"open":372,"high":372,"low":418,"close":372,"change":110,"percent_change":311,"volume":419,"transactions":9,"vwap":372},"2026-06-30",10.71,3000,{"date":421,"open":365,"high":365,"low":365,"close":365,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":365},"2026-06-29",{"date":423,"open":372,"high":365,"low":401,"close":365,"change":183,"percent_change":183,"volume":424,"transactions":9,"vwap":365},"2026-06-26",8500,{"date":426,"open":365,"high":365,"low":365,"close":365,"change":183,"percent_change":183,"volume":427,"transactions":9,"vwap":365},"2026-06-25",200,{"date":429,"open":372,"high":365,"low":430,"close":365,"change":267,"percent_change":268,"volume":431,"transactions":9,"vwap":365},"2026-06-24",10.77,700,{"date":433,"open":372,"high":372,"low":372,"close":372,"change":402,"percent_change":403,"volume":434,"transactions":9,"vwap":372},"2026-06-23",3900,{"date":436,"open":365,"high":365,"low":401,"close":401,"change":311,"percent_change":437,"volume":438,"transactions":9,"vwap":401},"2026-06-22",-0.83,2000,{"date":440,"open":401,"high":336,"low":401,"close":365,"change":110,"percent_change":311,"volume":441,"transactions":9,"vwap":365},"2026-06-18",3200,{"date":443,"open":336,"high":336,"low":336,"close":336,"change":183,"percent_change":183,"volume":444,"transactions":9,"vwap":336},"2026-06-17",100,{"date":446,"open":336,"high":336,"low":336,"close":336,"change":183,"percent_change":183,"volume":415,"transactions":9,"vwap":336},"2026-06-16",{"date":448,"open":336,"high":336,"low":336,"close":336,"change":449,"percent_change":450,"volume":451,"transactions":9,"vwap":336},"2026-06-15",0.05,0.47,7900,{"date":453,"open":336,"high":336,"low":386,"close":386,"change":454,"percent_change":455,"volume":456,"transactions":9,"vwap":386},"2026-06-12",-0.05,-0.46,13200,{"date":458,"open":336,"high":336,"low":336,"close":336,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":336},"2026-06-11",{"date":460,"open":336,"high":336,"low":336,"close":336,"change":183,"percent_change":183,"volume":461,"transactions":9,"vwap":336},"2026-06-10",300,{"date":463,"open":336,"high":336,"low":336,"close":336,"change":183,"percent_change":183,"volume":438,"transactions":9,"vwap":336},"2026-06-09",{"date":465,"open":336,"high":336,"low":336,"close":336,"change":183,"percent_change":183,"volume":466,"transactions":9,"vwap":336},"2026-06-08",2600,{"date":468,"open":336,"high":336,"low":336,"close":336,"change":267,"percent_change":268,"volume":469,"transactions":9,"vwap":336},"2026-06-05",50400,{"date":471,"open":401,"high":365,"low":401,"close":365,"change":110,"percent_change":311,"volume":472,"transactions":9,"vwap":365},"2026-06-04",1500,{"date":474,"open":24,"high":336,"low":24,"close":336,"change":267,"percent_change":268,"volume":475,"transactions":9,"vwap":336},"2026-06-03",5200,{"date":477,"open":365,"high":365,"low":365,"close":365,"change":183,"percent_change":183,"volume":478,"transactions":9,"vwap":365},"2026-06-02",1400,{"date":480,"open":358,"high":365,"low":358,"close":365,"change":105,"percent_change":481,"volume":482,"transactions":9,"vwap":365},"2026-06-01",0.56,9000,{"date":484,"open":358,"high":358,"low":358,"close":358,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":358},"2026-05-29",{"date":486,"open":358,"high":358,"low":358,"close":358,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":358},"2026-05-28",{"date":488,"open":358,"high":358,"low":358,"close":358,"change":489,"percent_change":490,"volume":491,"transactions":9,"vwap":358},"2026-05-27",-0.06,-0.56,5400,{"date":493,"open":365,"high":365,"low":365,"close":365,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":365},"2026-05-26",{"date":495,"open":365,"high":365,"low":365,"close":365,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":365},"2026-05-22",{"date":497,"open":365,"high":365,"low":365,"close":365,"change":498,"percent_change":499,"volume":441,"transactions":9,"vwap":365},"2026-05-21",0.07,0.65,{"date":501,"open":359,"high":359,"low":359,"close":359,"change":502,"percent_change":503,"volume":504,"transactions":9,"vwap":359},"2026-05-20",-0.07,-0.65,9700,{"date":506,"open":365,"high":365,"low":365,"close":365,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":365},"2026-05-19",{"date":508,"open":359,"high":365,"low":359,"close":365,"change":509,"percent_change":510,"volume":511,"transactions":9,"vwap":365},"2026-05-18",0.035,0.33,2800,{"date":513,"open":365,"high":365,"low":366,"close":366,"change":514,"percent_change":515,"volume":516,"transactions":9,"vwap":366},"2026-05-15",-0.045,-0.42,12500,{"date":518,"open":400,"high":336,"low":400,"close":336,"change":183,"percent_change":183,"volume":519,"transactions":9,"vwap":336},"2026-05-14",8000,{"date":521,"open":336,"high":336,"low":336,"close":336,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":336},"2026-05-13",{"date":523,"open":336,"high":336,"low":359,"close":336,"change":524,"percent_change":525,"volume":526,"transactions":9,"vwap":336},"2026-05-12",-0.03,-0.28,6500,{"date":528,"open":396,"high":396,"low":396,"close":396,"change":183,"percent_change":183,"volume":529,"transactions":9,"vwap":396},"2026-05-11",10300,{"date":531,"open":396,"high":396,"low":396,"close":396,"change":183,"percent_change":183,"volume":532,"transactions":9,"vwap":396},"2026-05-08",14700,{"date":534,"open":396,"high":396,"low":396,"close":396,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":396},"2026-05-07",{"date":536,"open":396,"high":396,"low":396,"close":396,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":396},"2026-05-06",{"date":538,"open":430,"high":539,"low":386,"close":396,"change":267,"percent_change":268,"volume":540,"transactions":9,"vwap":396},"2026-05-05",10.84,11300,{"date":542,"open":347,"high":347,"low":347,"close":347,"change":183,"percent_change":183,"volume":543,"transactions":9,"vwap":347},"2026-05-04",3,{"date":545,"open":291,"high":347,"low":291,"close":347,"change":449,"percent_change":226,"volume":546,"transactions":9,"vwap":347},"2026-05-01",1800,{"date":548,"open":372,"high":291,"low":430,"close":430,"change":110,"percent_change":311,"volume":393,"transactions":9,"vwap":430},"2026-04-30",{"date":550,"open":291,"high":291,"low":372,"close":372,"change":524,"percent_change":525,"volume":409,"transactions":9,"vwap":372},"2026-04-29",{"date":552,"open":336,"high":291,"low":386,"close":291,"change":267,"percent_change":268,"volume":553,"transactions":9,"vwap":291},"2026-04-28",900,{"date":555,"open":336,"high":336,"low":336,"close":336,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":336},"2026-04-27",{"date":557,"open":336,"high":336,"low":336,"close":336,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":336},"2026-04-24",{"date":559,"open":336,"high":336,"low":336,"close":336,"change":183,"percent_change":183,"volume":427,"transactions":9,"vwap":336},"2026-04-23",{"date":561,"open":336,"high":336,"low":336,"close":336,"change":183,"percent_change":183,"volume":444,"transactions":9,"vwap":336},"2026-04-22",{"date":563,"open":336,"high":336,"low":336,"close":336,"change":564,"percent_change":565,"volume":566,"transactions":9,"vwap":336},"2026-04-21",0.04,0.37,500,{"date":568,"open":400,"high":400,"low":400,"close":400,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":400},"2026-04-20",{"date":570,"open":372,"high":365,"low":400,"close":400,"change":267,"percent_change":268,"volume":571,"transactions":9,"vwap":400},"2026-04-17",3300,{"date":573,"open":430,"high":372,"low":386,"close":386,"change":285,"percent_change":574,"volume":466,"transactions":9,"vwap":386},"2026-04-16",0.19,{"date":576,"open":386,"high":365,"low":358,"close":358,"change":577,"percent_change":191,"volume":578,"transactions":9,"vwap":358},"2026-04-15",-0.02,1100,{"date":580,"open":386,"high":386,"low":386,"close":386,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":386},"2026-04-14",{"date":582,"open":359,"high":386,"low":418,"close":386,"change":183,"percent_change":183,"volume":583,"transactions":9,"vwap":386},"2026-04-13",2500,{"date":585,"open":386,"high":365,"low":418,"close":386,"change":449,"percent_change":450,"volume":451,"transactions":9,"vwap":386},"2026-04-10",{"date":587,"open":588,"high":396,"low":589,"close":401,"change":449,"percent_change":450,"volume":590,"transactions":9,"vwap":401},"2026-04-09",10.69,10.68,14100,{"date":592,"open":593,"high":593,"low":593,"close":593,"change":594,"percent_change":595,"volume":578,"transactions":9,"vwap":593},"2026-04-08",10.65,-0.035,-0.33,{"date":597,"open":589,"high":598,"low":589,"close":598,"change":594,"percent_change":595,"volume":409,"transactions":9,"vwap":598},"2026-04-07",10.685,{"date":600,"open":359,"high":359,"low":359,"close":359,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":359},"2026-04-06",{"date":602,"open":359,"high":359,"low":359,"close":359,"change":267,"percent_change":268,"volume":427,"transactions":9,"vwap":359},"2026-04-02",{"date":604,"open":418,"high":418,"low":418,"close":418,"change":449,"percent_change":450,"volume":427,"transactions":9,"vwap":418},"2026-04-01",{"date":606,"open":607,"high":607,"low":607,"close":607,"change":454,"percent_change":608,"volume":393,"transactions":9,"vwap":607},"2026-03-31",10.66,-0.47,{"date":610,"open":589,"high":418,"low":611,"close":418,"change":449,"percent_change":450,"volume":519,"transactions":9,"vwap":418},"2026-03-30",10.62,{"date":613,"open":418,"high":418,"low":614,"close":607,"change":577,"percent_change":191,"volume":615,"transactions":9,"vwap":607},"2026-03-27",10.63,23300,{"date":617,"open":336,"high":336,"low":589,"close":589,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":589},"2026-03-26",-0.12,-1.11,12900,{"date":622,"open":336,"high":336,"low":336,"close":336,"change":201,"percent_change":623,"volume":393,"transactions":9,"vwap":336},"2026-03-25",-1.82,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-03-24",10.99,11.25,10.74,11,0.255,2.37,12400,{"date":634,"open":199,"high":199,"low":358,"close":635,"change":594,"percent_change":636,"volume":637,"transactions":9,"vwap":635},"2026-03-23",10.745,-0.32,364100,{"date":639,"open":386,"high":279,"low":386,"close":372,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":372},"2026-03-20",0.03,0.28,21600,{"date":644,"open":628,"high":400,"low":358,"close":386,"change":640,"percent_change":641,"volume":645,"transactions":9,"vwap":386},"2026-03-19",25800,{"date":647,"open":628,"high":628,"low":607,"close":359,"change":285,"percent_change":574,"volume":648,"transactions":9,"vwap":359},"2026-03-18",33100,{"date":650,"open":359,"high":359,"low":401,"close":401,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":401},"2026-03-17",-0.04,-0.37,24300,{"date":655,"open":358,"high":628,"low":359,"close":628,"change":267,"percent_change":268,"volume":390,"transactions":9,"vwap":628},"2026-03-16",{"date":657,"open":628,"high":628,"low":359,"close":358,"change":110,"percent_change":311,"volume":658,"transactions":9,"vwap":358},"2026-03-13",4500,{"date":660,"open":359,"high":628,"low":418,"close":628,"change":285,"percent_change":574,"volume":620,"transactions":9,"vwap":628},"2026-03-12",{"date":662,"open":359,"high":359,"low":359,"close":359,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":359},"2026-03-11",{"date":664,"open":665,"high":358,"low":359,"close":359,"change":577,"percent_change":191,"volume":666,"transactions":9,"vwap":359},"2026-03-10",10.725,2700,{"date":668,"open":359,"high":628,"low":359,"close":628,"change":285,"percent_change":574,"volume":669,"transactions":9,"vwap":628},"2026-03-09",8200,{"date":671,"open":358,"high":358,"low":418,"close":359,"change":183,"percent_change":183,"volume":672,"transactions":9,"vwap":359},"2026-03-06",8800,{"date":674,"open":358,"high":358,"low":359,"close":359,"change":267,"percent_change":268,"volume":675,"transactions":9,"vwap":359},"2026-03-05",800,{"date":677,"open":358,"high":358,"low":418,"close":418,"change":110,"percent_change":311,"volume":678,"transactions":9,"vwap":418},"2026-03-04",1200,{"date":680,"open":359,"high":358,"low":418,"close":359,"change":577,"percent_change":191,"volume":472,"transactions":9,"vwap":359},"2026-03-03",{"date":682,"open":358,"high":628,"low":358,"close":628,"change":564,"percent_change":565,"volume":415,"transactions":9,"vwap":628},"2026-03-02",{"date":684,"open":589,"high":401,"low":593,"close":401,"change":524,"percent_change":525,"volume":685,"transactions":9,"vwap":401},"2026-02-27",17300,{"date":687,"open":358,"high":628,"low":358,"close":358,"change":267,"percent_change":268,"volume":688,"transactions":9,"vwap":358},"2026-02-26",5700,{"date":690,"open":359,"high":359,"low":359,"close":359,"change":640,"percent_change":641,"volume":387,"transactions":9,"vwap":359},"2026-02-25",{"date":692,"open":588,"high":588,"low":588,"close":588,"change":183,"percent_change":183,"volume":693,"transactions":9,"vwap":588},"2026-02-24",4400,{"date":695,"open":588,"high":588,"low":589,"close":588,"change":183,"percent_change":183,"volume":696,"transactions":9,"vwap":588},"2026-02-23",5900,{"date":698,"open":593,"high":588,"low":593,"close":588,"change":183,"percent_change":183,"volume":699,"transactions":9,"vwap":588},"2026-02-20",5300,{"date":701,"open":702,"high":588,"low":702,"close":588,"change":564,"percent_change":145,"volume":675,"transactions":9,"vwap":588},"2026-02-19",10.61,{"date":704,"open":593,"high":593,"low":593,"close":593,"change":183,"percent_change":183,"volume":461,"transactions":9,"vwap":593},"2026-02-18",{"date":706,"open":702,"high":593,"low":702,"close":593,"change":183,"percent_change":183,"volume":461,"transactions":9,"vwap":593},"2026-02-17",{"date":708,"open":709,"high":588,"low":709,"close":593,"change":449,"percent_change":450,"volume":710,"transactions":9,"vwap":593},"2026-02-13",10.57,8100,{"date":712,"open":713,"high":714,"low":713,"close":714,"change":449,"percent_change":450,"volume":715,"transactions":9,"vwap":714},"2026-02-12",10.54,10.6,30000,{"date":717,"open":718,"high":719,"low":720,"close":718,"change":110,"percent_change":311,"volume":721,"transactions":9,"vwap":718},"2026-02-11",10.55,10.56,10.52,2900,{"date":723,"open":718,"high":719,"low":718,"close":719,"change":267,"percent_change":268,"volume":724,"transactions":9,"vwap":719},"2026-02-10",10800,{"date":726,"open":718,"high":718,"low":718,"close":718,"change":110,"percent_change":311,"volume":461,"transactions":9,"vwap":718},"2026-02-09",{"date":728,"open":729,"high":719,"low":729,"close":719,"change":267,"percent_change":268,"volume":730,"transactions":9,"vwap":719},"2026-02-06",10.5,7200,{"date":732,"open":729,"high":719,"low":729,"close":718,"change":183,"percent_change":183,"volume":733,"transactions":9,"vwap":718},"2026-02-05",6700,{"date":735,"open":729,"high":719,"low":729,"close":718,"change":183,"percent_change":183,"volume":461,"transactions":9,"vwap":718},"2026-02-04",{"date":737,"open":738,"high":718,"low":738,"close":718,"change":183,"percent_change":183,"volume":546,"transactions":9,"vwap":718},"2026-02-03",10.51,{"date":740,"open":738,"high":718,"low":738,"close":718,"change":183,"percent_change":183,"volume":583,"transactions":9,"vwap":718},"2026-02-02",{"date":742,"open":718,"high":718,"low":718,"close":718,"change":640,"percent_change":743,"volume":444,"transactions":9,"vwap":718},"2026-01-30",0.29,{"date":745,"open":738,"high":718,"low":738,"close":720,"change":524,"percent_change":525,"volume":393,"transactions":9,"vwap":720},"2026-01-29",{"date":747,"open":738,"high":718,"low":738,"close":718,"change":748,"percent_change":749,"volume":478,"transactions":9,"vwap":718},"2026-01-28",0.015,0.14,{"date":751,"open":713,"high":713,"low":752,"close":753,"change":754,"percent_change":755,"volume":590,"transactions":9,"vwap":753},"2026-01-27",10.534,10.535,0.025,0.24,{"date":757,"open":738,"high":738,"low":738,"close":738,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":738},"2026-01-26",{"date":759,"open":738,"high":738,"low":738,"close":738,"change":524,"percent_change":525,"volume":461,"transactions":9,"vwap":738},"2026-01-23",{"date":761,"open":738,"high":713,"low":738,"close":713,"change":285,"percent_change":574,"volume":566,"transactions":9,"vwap":713},"2026-01-22",{"date":763,"open":738,"high":720,"low":764,"close":720,"change":183,"percent_change":183,"volume":765,"transactions":9,"vwap":720},"2026-01-21",10.509,5100,{"date":767,"open":729,"high":720,"low":729,"close":720,"change":183,"percent_change":183,"volume":461,"transactions":9,"vwap":720},"2026-01-20",{"date":769,"open":729,"high":720,"low":729,"close":720,"change":524,"percent_change":525,"volume":546,"transactions":9,"vwap":720},"2026-01-16",{"date":771,"open":729,"high":718,"low":729,"close":718,"change":640,"percent_change":743,"volume":772,"transactions":9,"vwap":718},"2026-01-15",22600,{"date":774,"open":713,"high":713,"low":775,"close":720,"change":748,"percent_change":749,"volume":415,"transactions":9,"vwap":720},"2026-01-14",10.515,{"date":777,"open":713,"high":713,"low":729,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-01-13",10.505,-0.015,-0.14,31300,{"date":783,"open":713,"high":713,"low":720,"close":720,"change":183,"percent_change":183,"volume":784,"transactions":9,"vwap":720},"2026-01-12",4600,{"date":786,"open":720,"high":720,"low":720,"close":720,"change":524,"percent_change":525,"volume":444,"transactions":9,"vwap":720},"2026-01-09",{"date":788,"open":789,"high":718,"low":789,"close":718,"change":285,"percent_change":574,"volume":578,"transactions":9,"vwap":718},"2026-01-08",10.53,{"date":791,"open":789,"high":789,"low":789,"close":789,"change":267,"percent_change":792,"volume":461,"transactions":9,"vwap":789},"2026-01-07",0.1,{"date":794,"open":720,"high":789,"low":778,"close":720,"change":183,"percent_change":183,"volume":482,"transactions":9,"vwap":720},"2026-01-06",{"date":796,"open":729,"high":720,"low":729,"close":720,"change":285,"percent_change":574,"volume":529,"transactions":9,"vwap":720},"2026-01-05",{"date":798,"open":729,"high":729,"low":729,"close":729,"change":183,"percent_change":183,"volume":553,"transactions":9,"vwap":729},"2026-01-02",{"date":800,"open":729,"high":729,"low":729,"close":729,"change":267,"percent_change":792,"volume":172,"transactions":9,"vwap":729},"2025-12-31",{"date":802,"open":803,"high":718,"low":803,"close":804,"change":564,"percent_change":145,"volume":805,"transactions":9,"vwap":804},"2025-12-30",10.46,10.49,23000,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":808},"2025-12-29",10.45,{"date":810,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":808},"2025-12-26",{"date":812,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":808},"2025-12-24",{"date":814,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":808},"2025-12-23",{"date":816,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":808},"2025-12-22",{"date":818,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":808},"2025-12-19",{"date":820,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":808},"2025-12-18",{"date":822,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":808},"2025-12-17",{"date":824,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":808},"2025-12-16",{"date":826,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":808},"2025-12-15",{"date":828,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":808},"2025-12-12",{"date":830,"open":831,"high":831,"low":808,"close":808,"change":454,"percent_change":832,"volume":419,"transactions":9,"vwap":808},"2025-12-11",10.47,-0.48,{"date":834,"open":729,"high":729,"low":729,"close":729,"change":449,"percent_change":835,"volume":441,"transactions":9,"vwap":729},"2025-12-10",0.48,{"date":837,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":44,"transactions":9,"vwap":808},"2025-12-09",{"date":839,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":808},"2025-12-08",{"date":841,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":808},"2025-12-05",{"date":843,"open":803,"high":729,"low":808,"close":808,"change":454,"percent_change":832,"volume":438,"transactions":9,"vwap":808},"2025-12-04",{"date":845,"open":729,"high":729,"low":729,"close":729,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":729},"2025-12-03",{"date":847,"open":848,"high":729,"low":848,"close":729,"change":564,"percent_change":145,"volume":566,"transactions":9,"vwap":729},"2025-12-02",10.48,{"date":850,"open":803,"high":803,"low":803,"close":803,"change":651,"percent_change":851,"volume":431,"transactions":9,"vwap":803},"2025-12-01",-0.38,{"date":853,"open":729,"high":729,"low":729,"close":729,"change":183,"percent_change":183,"volume":387,"transactions":9,"vwap":729},"2025-11-28",{"date":855,"open":808,"high":729,"low":808,"close":729,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":729},"2025-11-26",0.054,0.52,14200,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":651,"volume":444,"transactions":9,"vwap":861},"2025-11-25",10.446,-0.004,{"date":864,"open":808,"high":808,"low":808,"close":808,"change":285,"percent_change":574,"volume":696,"transactions":9,"vwap":808},"2025-11-24",{"date":866,"open":867,"high":867,"low":867,"close":867,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":867},"2025-11-21",10.43,{"date":869,"open":867,"high":867,"low":867,"close":867,"change":577,"percent_change":191,"volume":472,"transactions":9,"vwap":867},"2025-11-20",{"date":871,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":872,"transactions":9,"vwap":808},"2025-11-19",20000,{"date":874,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":808},"2025-11-18",{"date":876,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":808},"2025-11-17",{"date":878,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":808},"2025-11-14",{"date":880,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":808},"2025-11-13",{"date":882,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":415,"transactions":9,"vwap":808},"2025-11-12",{"date":884,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":438,"transactions":9,"vwap":808},"2025-11-11",{"date":886,"open":887,"high":808,"low":888,"close":808,"change":267,"percent_change":792,"volume":889,"transactions":9,"vwap":808},"2025-11-10",10.449,10.435,60500,{"date":891,"open":720,"high":720,"low":892,"close":892,"change":285,"percent_change":574,"volume":893,"transactions":9,"vwap":892},"2025-11-07",10.44,4200,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":110,"percent_change":211,"volume":461,"transactions":9,"vwap":896},"2025-11-06",10.42,{"date":898,"open":867,"high":867,"low":867,"close":867,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":867},"2025-11-05",{"date":900,"open":867,"high":867,"low":867,"close":867,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":867},"2025-11-04",{"date":902,"open":867,"high":867,"low":867,"close":867,"change":183,"percent_change":183,"volume":172,"transactions":9,"vwap":867},"2025-11-03",{"date":904,"open":808,"high":808,"low":867,"close":867,"change":524,"percent_change":905,"volume":906,"transactions":9,"vwap":867},"2025-10-31",-0.29,4000,{"date":908,"open":808,"high":803,"low":808,"close":803,"change":285,"percent_change":574,"volume":909,"transactions":9,"vwap":803},"2025-10-30",5000,{"date":911,"open":912,"high":808,"low":892,"close":892,"change":110,"percent_change":211,"volume":784,"transactions":9,"vwap":892},"2025-10-29",10.441,{"date":914,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":808},"2025-10-28",{"date":916,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":808},"2025-10-27",{"date":918,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":397,"transactions":9,"vwap":808},"2025-10-24",{"date":920,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":808},"2025-10-23",{"date":922,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":808},"2025-10-22",{"date":924,"open":808,"high":808,"low":808,"close":808,"change":524,"percent_change":905,"volume":925,"transactions":9,"vwap":808},"2025-10-21",10400,{"date":927,"open":848,"high":848,"low":848,"close":848,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":848},"2025-10-20",{"date":929,"open":831,"high":848,"low":831,"close":848,"change":449,"percent_change":835,"volume":172,"transactions":9,"vwap":848},"2025-10-17",{"date":931,"open":867,"high":867,"low":867,"close":867,"change":577,"percent_change":191,"volume":412,"transactions":9,"vwap":867},"2025-10-16",{"date":933,"open":803,"high":803,"low":808,"close":808,"change":748,"percent_change":749,"volume":934,"transactions":9,"vwap":808},"2025-10-15",24000,{"date":936,"open":803,"high":803,"low":888,"close":888,"change":937,"percent_change":525,"volume":938,"transactions":9,"vwap":888},"2025-10-14",-0.029,17200,{"date":940,"open":808,"high":941,"low":808,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2025-10-13",10.464,0.024,0.23,9200,{"date":946,"open":808,"high":808,"low":892,"close":892,"change":110,"percent_change":211,"volume":688,"transactions":9,"vwap":892},"2025-10-10",{"date":948,"open":729,"high":729,"low":867,"close":808,"change":454,"percent_change":832,"volume":949,"transactions":9,"vwap":808},"2025-10-09",214400,{"date":951,"open":729,"high":729,"low":729,"close":729,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":729},"2025-10-08",{"date":953,"open":729,"high":729,"low":729,"close":729,"change":183,"percent_change":183,"volume":954,"transactions":9,"vwap":729},"2025-10-07",35100,{"date":956,"open":831,"high":720,"low":831,"close":729,"change":183,"percent_change":183,"volume":434,"transactions":9,"vwap":729},"2025-10-06",{"date":958,"open":729,"high":729,"low":729,"close":729,"change":640,"percent_change":743,"volume":427,"transactions":9,"vwap":729},"2025-10-03",{"date":960,"open":729,"high":729,"low":831,"close":831,"change":524,"percent_change":905,"volume":961,"transactions":9,"vwap":831},"2025-10-02",11900,{"date":963,"open":729,"high":729,"low":964,"close":729,"change":577,"percent_change":191,"volume":965,"transactions":9,"vwap":729},"2025-10-01",10.495,34700,{"date":967,"open":968,"high":968,"low":729,"close":720,"change":285,"percent_change":574,"volume":969,"transactions":9,"vwap":720},"2025-09-30",11.45,76900,{"date":971,"open":729,"high":789,"low":729,"close":729,"change":454,"percent_change":608,"volume":972,"transactions":9,"vwap":729},"2025-09-29",122700,{"date":974,"open":975,"high":975,"low":718,"close":718,"change":454,"percent_change":608,"volume":461,"transactions":9,"vwap":718},"2025-09-26",10.625,{"date":977,"open":714,"high":714,"low":714,"close":714,"change":183,"percent_change":183,"volume":978,"transactions":9,"vwap":714},"2025-09-25",2,{"date":980,"open":714,"high":714,"low":714,"close":714,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":714},"2025-09-24",{"date":982,"open":709,"high":714,"low":738,"close":714,"change":183,"percent_change":183,"volume":983,"transactions":9,"vwap":714},"2025-09-23",8600,{"date":985,"open":714,"high":702,"low":714,"close":714,"change":640,"percent_change":641,"volume":578,"transactions":9,"vwap":714},"2025-09-22",{"date":987,"open":702,"high":628,"low":719,"close":709,"change":988,"percent_change":449,"volume":989,"transactions":9,"vwap":709},"2025-09-19",0.005,6200,{"date":991,"open":992,"high":992,"low":992,"close":992,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":992},"2025-09-18",10.565,{"date":994,"open":992,"high":992,"low":992,"close":992,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":992},"2025-09-17",{"date":996,"open":997,"high":997,"low":992,"close":992,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":992},"2025-09-16",10.59,-0.025,-0.24,253500,{"date":1002,"open":709,"high":997,"low":992,"close":997,"change":267,"percent_change":268,"volume":1003,"transactions":9,"vwap":997},"2025-09-15",123600,{"date":1005,"open":1006,"high":1007,"low":709,"close":1007,"change":183,"percent_change":183,"volume":1008,"transactions":9,"vwap":1007},"2025-09-12",10.575,10.58,13900,{"date":1010,"open":1007,"high":1007,"low":1007,"close":1007,"change":988,"percent_change":449,"volume":409,"transactions":9,"vwap":1007},"2025-09-11",{"date":1012,"open":719,"high":1006,"low":719,"close":1006,"change":748,"percent_change":749,"volume":1013,"transactions":9,"vwap":1006},"2025-09-10",740200,{"date":1015,"open":719,"high":719,"low":719,"close":719,"change":183,"percent_change":183,"volume":427,"transactions":9,"vwap":719},"2025-09-09",{"date":1017,"open":719,"high":719,"low":719,"close":719,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":719},"2025-09-08",{"date":1019,"open":719,"high":719,"low":719,"close":719,"change":267,"percent_change":268,"volume":461,"transactions":9,"vwap":719},"2025-09-05",{"date":1021,"open":738,"high":1022,"low":738,"close":718,"change":183,"percent_change":183,"volume":1023,"transactions":9,"vwap":718},"2025-09-04",10.576,504700,{"date":1025,"open":713,"high":718,"low":713,"close":718,"change":267,"percent_change":268,"volume":1026,"transactions":9,"vwap":718},"2025-09-03",25100,{"date":1028,"open":713,"high":713,"low":713,"close":713,"change":183,"percent_change":183,"volume":438,"transactions":9,"vwap":713},"2025-09-02",{"date":1030,"open":713,"high":713,"low":713,"close":713,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":713},"2025-08-29",{"date":1032,"open":713,"high":713,"low":729,"close":713,"change":183,"percent_change":183,"volume":765,"transactions":9,"vwap":713},"2025-08-28",{"date":1034,"open":713,"high":713,"low":713,"close":713,"change":285,"percent_change":574,"volume":427,"transactions":9,"vwap":713},"2025-08-27",{"date":1036,"open":1037,"high":1037,"low":720,"close":720,"change":183,"percent_change":183,"volume":393,"transactions":9,"vwap":720},"2025-08-26",10.521,{"date":1039,"open":720,"high":720,"low":720,"close":720,"change":267,"percent_change":792,"volume":444,"transactions":9,"vwap":720},"2025-08-25",{"date":1041,"open":738,"high":738,"low":738,"close":738,"change":183,"percent_change":183,"volume":1042,"transactions":9,"vwap":738},"2025-08-22",10000,{"date":1044,"open":738,"high":738,"low":738,"close":738,"change":183,"percent_change":183,"volume":404,"transactions":9,"vwap":738},"2025-08-21",{"date":1046,"open":738,"high":1047,"low":738,"close":738,"change":1048,"percent_change":267,"volume":1049,"transactions":9,"vwap":738},"2025-08-20",10.522,0.001,85000,{"date":1051,"open":1052,"high":1052,"low":848,"close":764,"change":1053,"percent_change":641,"volume":441,"transactions":9,"vwap":764},"2025-08-19",10.528,0.029,{"date":1055,"open":997,"high":997,"low":848,"close":848,"change":183,"percent_change":183,"volume":427,"transactions":9,"vwap":848},"2025-08-18",{"date":1057,"open":1058,"high":1058,"low":848,"close":848,"change":110,"percent_change":211,"volume":434,"transactions":9,"vwap":848},"2025-08-15",10.524,{"date":1060,"open":804,"high":804,"low":804,"close":804,"change":1061,"percent_change":1062,"volume":412,"transactions":9,"vwap":804},"2025-08-14",-0.028,-0.27,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":1065},"2025-08-13",10.518,{"date":1067,"open":1065,"high":1065,"low":1065,"close":1065,"change":1068,"percent_change":1069,"volume":387,"transactions":9,"vwap":1065},"2025-08-12",0.028,0.27,{"date":1071,"open":804,"high":804,"low":804,"close":804,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":804},"2025-08-11",{"date":1073,"open":804,"high":804,"low":804,"close":804,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":804},"2025-08-08",{"date":1075,"open":804,"high":804,"low":804,"close":804,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":804},"2025-08-07",{"date":1077,"open":1078,"high":1078,"low":804,"close":804,"change":183,"percent_change":183,"volume":553,"transactions":9,"vwap":804},"2025-08-06",10.499,{"date":1080,"open":804,"high":804,"low":804,"close":804,"change":267,"percent_change":792,"volume":404,"transactions":9,"vwap":804},"2025-08-05",{"date":1082,"open":848,"high":848,"low":848,"close":848,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":848},"2025-08-04",{"date":1084,"open":848,"high":848,"low":848,"close":848,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":848},"2025-08-01",{"date":1086,"open":848,"high":848,"low":848,"close":848,"change":267,"percent_change":792,"volume":583,"transactions":9,"vwap":848},"2025-07-31",{"date":1088,"open":831,"high":831,"low":831,"close":831,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":831},"2025-07-30",{"date":1090,"open":831,"high":831,"low":831,"close":831,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":831},"2025-07-29",{"date":1092,"open":831,"high":831,"low":831,"close":831,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":831},"2025-07-28",{"date":1094,"open":831,"high":831,"low":831,"close":831,"change":183,"percent_change":183,"volume":1095,"transactions":9,"vwap":831},"2025-07-25",4100,{"date":1097,"open":831,"high":831,"low":831,"close":831,"change":183,"percent_change":183,"volume":461,"transactions":9,"vwap":831},"2025-07-24",{"date":1099,"open":831,"high":831,"low":831,"close":831,"change":183,"percent_change":183,"volume":566,"transactions":9,"vwap":831},"2025-07-23",{"date":1101,"open":831,"high":831,"low":831,"close":831,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":831},"2025-07-22",{"date":1103,"open":831,"high":831,"low":831,"close":831,"change":267,"percent_change":792,"volume":415,"transactions":9,"vwap":831},"2025-07-21",{"date":1105,"open":803,"high":803,"low":803,"close":803,"change":267,"percent_change":792,"volume":553,"transactions":9,"vwap":803},"2025-07-18",{"date":1107,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":808},"2025-07-17",{"date":1109,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":808},"2025-07-16",{"date":1111,"open":729,"high":729,"low":808,"close":808,"change":183,"percent_change":183,"volume":678,"transactions":9,"vwap":808},"2025-07-15",{"date":1113,"open":808,"high":808,"low":808,"close":808,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":808},"2025-07-14",{"date":1115,"open":808,"high":808,"low":1116,"close":808,"change":110,"percent_change":211,"volume":1117,"transactions":9,"vwap":808},"2025-07-11",10.445,11500,{"date":1119,"open":803,"high":803,"low":803,"close":803,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":803},"2025-07-10",{"date":1121,"open":803,"high":803,"low":803,"close":803,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":803},"2025-07-09",{"date":1123,"open":803,"high":789,"low":808,"close":803,"change":183,"percent_change":183,"volume":546,"transactions":9,"vwap":803},"2025-07-08",{"date":1125,"open":803,"high":803,"low":803,"close":803,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":803},"2025-07-07",{"date":1127,"open":896,"high":803,"low":1128,"close":803,"change":267,"percent_change":792,"volume":412,"transactions":9,"vwap":803},"2025-07-03",10.39,{"date":1130,"open":808,"high":808,"low":808,"close":808,"change":577,"percent_change":191,"volume":578,"transactions":9,"vwap":808},"2025-07-02",{"date":1132,"open":831,"high":831,"low":831,"close":831,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":831},"2025-07-01",{"date":1134,"open":831,"high":831,"low":831,"close":831,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":831},"2025-06-30",{"date":1136,"open":831,"high":831,"low":831,"close":831,"change":183,"percent_change":183,"volume":989,"transactions":9,"vwap":831},"2025-06-27",{"date":1138,"open":831,"high":831,"low":831,"close":831,"change":183,"percent_change":183,"volume":472,"transactions":9,"vwap":831},"2025-06-26",{"date":1140,"open":831,"high":831,"low":831,"close":831,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":831},"2025-06-25",{"date":1142,"open":803,"high":831,"low":803,"close":831,"change":267,"percent_change":792,"volume":466,"transactions":9,"vwap":831},"2025-06-24",{"date":1144,"open":831,"high":831,"low":1145,"close":803,"change":285,"percent_change":574,"volume":172,"transactions":9,"vwap":803},"2025-06-23",10.455,{"date":1147,"open":803,"high":803,"low":892,"close":892,"change":577,"percent_change":191,"volume":566,"transactions":9,"vwap":892},"2025-06-20",{"date":1149,"open":803,"high":803,"low":803,"close":803,"change":285,"percent_change":574,"volume":733,"transactions":9,"vwap":803},"2025-06-18",{"date":1151,"open":738,"high":738,"low":892,"close":892,"change":524,"percent_change":905,"volume":566,"transactions":9,"vwap":892},"2025-06-17",{"date":1153,"open":867,"high":831,"low":867,"close":831,"change":564,"percent_change":145,"volume":1154,"transactions":9,"vwap":831},"2025-06-16",17900,{"date":1156,"open":867,"high":867,"low":867,"close":867,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":867},"2025-06-13",{"date":1158,"open":867,"high":1159,"low":867,"close":867,"change":110,"percent_change":211,"volume":441,"transactions":9,"vwap":867},"2025-06-12",10.457,{"date":1161,"open":892,"high":892,"low":892,"close":892,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":892},"2025-06-11",{"date":1163,"open":892,"high":892,"low":892,"close":892,"change":110,"percent_change":211,"volume":444,"transactions":9,"vwap":892},"2025-06-10",{"date":1165,"open":808,"high":808,"low":808,"close":808,"change":640,"percent_change":743,"volume":566,"transactions":9,"vwap":808},"2025-06-09",{"date":1167,"open":896,"high":896,"low":896,"close":896,"change":577,"percent_change":191,"volume":444,"transactions":9,"vwap":896},"2025-06-06",{"date":1169,"open":892,"high":892,"low":892,"close":892,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":892},"2025-06-05",{"date":1171,"open":892,"high":892,"low":892,"close":892,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":892},"2025-06-04",{"date":1173,"open":892,"high":892,"low":892,"close":892,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":892},"2025-06-03",{"date":1175,"open":892,"high":892,"low":892,"close":892,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":892},"2025-06-02",{"date":1177,"open":1178,"high":892,"low":1128,"close":892,"change":285,"percent_change":574,"volume":1179,"transactions":9,"vwap":892},"2025-05-30",10.4,355900,{"date":1181,"open":892,"high":892,"low":896,"close":896,"change":489,"percent_change":1182,"volume":583,"transactions":9,"vwap":896},"2025-05-29",-0.57,{"date":1184,"open":848,"high":848,"low":848,"close":848,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":848},"2025-05-28",{"date":1186,"open":848,"high":848,"low":848,"close":848,"change":1187,"percent_change":1188,"volume":172,"transactions":9,"vwap":848},"2025-05-27",0.055,0.53,{"date":1190,"open":1191,"high":738,"low":1191,"close":1192,"change":748,"percent_change":749,"volume":466,"transactions":9,"vwap":1192},"2025-05-23",10.41,10.425,{"date":1194,"open":1191,"high":1191,"low":1191,"close":1191,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":1191},"2025-05-22",{"date":1196,"open":1191,"high":1191,"low":1191,"close":1191,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":1191},"2025-05-21",{"date":1198,"open":1191,"high":1191,"low":1191,"close":1191,"change":577,"percent_change":191,"volume":1199,"transactions":9,"vwap":1191},"2025-05-20",16400,{"date":1201,"open":867,"high":867,"low":867,"close":867,"change":640,"percent_change":743,"volume":444,"transactions":9,"vwap":867},"2025-05-19",{"date":1203,"open":1178,"high":1178,"low":1178,"close":1178,"change":267,"percent_change":792,"volume":693,"transactions":9,"vwap":1178},"2025-05-16",{"date":1205,"open":1128,"high":1128,"low":1128,"close":1128,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":1128},"2025-05-15",{"date":1207,"open":1178,"high":1178,"low":1208,"close":1128,"change":183,"percent_change":183,"volume":1209,"transactions":9,"vwap":1128},"2025-05-14",10.36,24400,{"date":1211,"open":1178,"high":1178,"low":1128,"close":1128,"change":640,"percent_change":743,"volume":390,"transactions":9,"vwap":1128},"2025-05-13",{"date":1213,"open":1208,"high":1208,"low":1208,"close":1208,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":1208},"2025-05-12",{"date":1215,"open":1208,"high":1208,"low":1208,"close":1208,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":1208},"2025-05-09",{"date":1217,"open":1208,"high":1208,"low":1208,"close":1208,"change":183,"percent_change":183,"volume":427,"transactions":9,"vwap":1208},"2025-05-08",{"date":1219,"open":1208,"high":1208,"low":1208,"close":1208,"change":183,"percent_change":183,"volume":444,"transactions":9,"vwap":1208},"2025-05-07",{"date":1221,"open":1208,"high":1208,"low":1208,"close":1208,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":1208},"2025-05-06",{"date":1223,"open":1208,"high":1208,"low":1208,"close":1208,"change":183,"percent_change":183,"volume":444,"transactions":9,"vwap":1208},"2025-05-05",{"date":1225,"open":1226,"high":1227,"low":1228,"close":1208,"change":183,"percent_change":183,"volume":1229,"transactions":9,"vwap":1208},"2025-05-02",10.37,10.371,10.355,15300,{"date":1231,"open":1232,"high":1232,"low":1208,"close":1208,"change":183,"percent_change":183,"volume":1233,"transactions":9,"vwap":1208},"2025-05-01",10.38,46200,{"date":1235,"open":1208,"high":1232,"low":1208,"close":1208,"change":183,"percent_change":183,"volume":553,"transactions":9,"vwap":1208},"2025-04-30",{"date":1237,"open":1208,"high":1238,"low":1208,"close":1208,"change":183,"percent_change":183,"volume":1239,"transactions":9,"vwap":1208},"2025-04-29",10.379,9300,{"date":1241,"open":1226,"high":1178,"low":1228,"close":1208,"change":183,"percent_change":183,"volume":1242,"transactions":9,"vwap":1208},"2025-04-28",15000,{"date":1244,"open":1208,"high":1208,"low":1208,"close":1208,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":1208},"2025-04-25",{"date":1246,"open":1208,"high":1208,"low":1208,"close":1208,"change":267,"percent_change":792,"volume":688,"transactions":9,"vwap":1208},"2025-04-24",{"date":1248,"open":1249,"high":1249,"low":1249,"close":1249,"change":577,"percent_change":191,"volume":419,"transactions":9,"vwap":1249},"2025-04-23",10.35,{"date":1251,"open":1226,"high":1226,"low":1226,"close":1226,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":1226},"2025-04-22",{"date":1253,"open":1254,"high":1226,"low":1254,"close":1226,"change":640,"percent_change":743,"volume":1255,"transactions":9,"vwap":1226},"2025-04-21",10.34,6600,{"date":1257,"open":1254,"high":1254,"low":1254,"close":1254,"change":183,"percent_change":183,"volume":1258,"transactions":9,"vwap":1254},"2025-04-17",3500,{"date":1260,"open":1178,"high":1178,"low":1254,"close":1254,"change":618,"percent_change":1261,"volume":699,"transactions":9,"vwap":1254},"2025-04-16",-1.15,{"date":1263,"open":803,"high":803,"low":803,"close":803,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":803},"2025-04-15",{"date":1265,"open":1266,"high":803,"low":1266,"close":803,"change":1267,"percent_change":1268,"volume":546,"transactions":9,"vwap":803},"2025-04-14",10.358,0.11,1.06,{"date":1270,"open":1249,"high":1249,"low":1249,"close":1249,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":1249},"2025-04-11",{"date":1272,"open":1254,"high":1249,"low":1254,"close":1249,"change":285,"percent_change":574,"volume":1273,"transactions":9,"vwap":1249},"2025-04-10",18700,{"date":1275,"open":1276,"high":1276,"low":1276,"close":1276,"change":285,"percent_change":574,"volume":390,"transactions":9,"vwap":1276},"2025-04-09",10.33,{"date":1278,"open":1279,"high":1279,"low":1279,"close":1279,"change":183,"percent_change":183,"volume":204,"transactions":9,"vwap":1279},"2025-04-08",10.31,{"date":1281,"open":1282,"high":1282,"low":1279,"close":1279,"change":577,"percent_change":191,"volume":553,"transactions":9,"vwap":1279},"2025-04-07",10.324,{"date":1284,"open":1249,"high":1249,"low":1276,"close":1276,"change":183,"percent_change":183,"volume":393,"transactions":9,"vwap":1276},"2025-04-04",{"date":1286,"open":1276,"high":1276,"low":1276,"close":1276,"change":183,"percent_change":183,"volume":553,"transactions":9,"vwap":1276},"2025-04-03",{"date":1288,"open":1279,"high":1276,"low":1289,"close":1276,"change":640,"percent_change":743,"volume":1290,"transactions":9,"vwap":1276},"2025-04-02",10.301,361700,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1293,"change":267,"percent_change":792,"volume":893,"transactions":9,"vwap":1293},"2025-04-01",10.3,10.343,10.29,{"date":1297,"open":1295,"high":1295,"low":1295,"close":1295,"change":183,"percent_change":183,"volume":1298,"transactions":9,"vwap":1295},"2025-03-31",40,{"date":1300,"open":1301,"high":1295,"low":1301,"close":1295,"change":183,"percent_change":183,"volume":415,"transactions":9,"vwap":1295},"2025-03-28",10.28,{"date":1303,"open":1295,"high":1295,"low":1295,"close":1295,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":1295},"2025-03-27",{"date":1305,"open":1306,"high":1295,"low":1306,"close":1295,"change":267,"percent_change":792,"volume":1307,"transactions":9,"vwap":1295},"2025-03-26",10.27,3700,{"date":1309,"open":1279,"high":1279,"low":1306,"close":1301,"change":110,"percent_change":211,"volume":472,"transactions":9,"vwap":1301},"2025-03-25",{"date":1311,"open":1295,"high":1295,"low":1295,"close":1295,"change":110,"percent_change":211,"volume":444,"transactions":9,"vwap":1295},"2025-03-24",{"date":1313,"open":1293,"high":1293,"low":1293,"close":1293,"change":183,"percent_change":183,"volume":415,"transactions":9,"vwap":1293},"2025-03-21",{"date":1315,"open":1293,"high":1293,"low":1293,"close":1293,"change":183,"percent_change":183,"volume":183,"transactions":9,"vwap":1293},"2025-03-20",{"date":177,"open":1293,"high":1293,"low":1293,"close":1293,"change":183,"percent_change":183,"volume":393,"transactions":9,"vwap":1293}]