[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IPCX":3,"homepage-market-summary":28,"stock-historical-IPCX":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"IPCX","2026-08-14",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Inflection Point Acquisition Corp. III Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Inflection Point Acquisition Corp III is a special purpose acquisition company formed for the purpose of effecting a merger, share exchange, asset acquisition, share purchase, reorganization or similar business combination with one or more businesses.","New York, NY",false,{"close":15,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":17,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},3.95,4.5,3.75,3.81,0.14,3.67,156065.548291,1639,4.0613,11.5,91688.58284668837,2.6,292,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,40,47,54,61,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0","2026-10-05",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":37,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":36,"is_up":37,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":37,"sparkline":73,"date":39},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":39},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":13,"sparkline":88,"date":39},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":39},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":37},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":37},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":36,"is_up":37},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":27,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":24,"period_low":17,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},96594,28205445.312038,-61.67,"2025-06-16",[180,181,189,200,210,220,229,240,251,260,270,280,290,300,310,320,329,336,344,352,354,359,365,368,371,373,378,382,385,389,393,396,399,402,407,410,413,416,419,424,429,432,435,440,443,446,450,454,457,460,463,466,469,472,475,477,480,483,486,489,494,501,504,507,511,516,519,522,525,528,531,534,536,539,543,546,549,552,555,558,562,569,575,579,583,586,590,594,599,602,607,610,613,616,618,621,624,628,630,632,637,640,643,646,649,653,656,662,665,668,671,674,676,679,682,685,688,690,693,697,699,701,705,709,711,715,720,724,727,730,733,736,739,742,745,748,751,754,757,761,764,766,769,772,775,778,781,784,787,791,794,797,800,804,807,810,813,816,819,823,826,829,832,835,839,845,848,852,856,860,864,866,869,872,874,877,880,884,887,890,894,897,900,903,906,908,910,914,917,921,924,926,930,933,936,939,941,944,947,952,956,959,964,967,970,973,976,978,981,983,986,990,995,998,1002,1005,1008,1010,1012,1015,1017,1020,1022,1024,1027,1029,1033,1036,1039,1042,1044,1047,1050,1053,1056,1059,1062,1067,1070,1074,1076,1079,1082,1085,1090,1093,1096,1099,1102,1106,1109,1112,1117,1123,1126,1129,1131,1133,1138,1142,1144,1147,1150,1152,1156,1159,1161,1164,1166,1169,1172,1175,1177,1180,1183,1186,1189,1191,1193,1195,1197,1201,1203,1205,1207,1211,1215,1218,1220,1223,1228,1232],{"date":5,"open":15,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":183,"low":18,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-08-13",4.64,-0.29,-7.07,49715.699125,713,4.1411,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-08-12",5.12,5.195,4.05,4.1,-1.34,-24.63,116428.900317,1290,4.4783,{"date":201,"open":202,"high":203,"low":202,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-08-11",4.3,5.5065,5.44,1.21,28.61,88607.460208,1305,4.6594,{"date":211,"open":212,"high":213,"low":193,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-08-10",4.27,4.725,4.23,-0.21,-4.73,50377.165605,877,4.3189,{"date":221,"open":222,"high":223,"low":193,"close":224,"change":215,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-08-07",4.7,4.85,4.44,-4.52,172351.070054,1528,4.45,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-08-06",4.86,5.11,4.4,4.65,0.03,0.65,130473.074504,1601,4.6807,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-08-05",4.54,5.17,4.22,4.62,-0.03,-0.65,83893.827705,1236,4.8007,{"date":252,"open":253,"high":254,"low":255,"close":234,"change":166,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-08-04",4.39,5.72,4.31,4.49,188607.223945,1649,4.9848,{"date":261,"open":262,"high":263,"low":264,"close":228,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-03",8,8.01,3.77,-4.24,-48.79,244708.115322,3090,4.6167,{"date":271,"open":272,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-07-31",9.85,10.84,8.69,-1.25,-12.58,25175.188373,812,9.8954,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-07-30",9.32,10.4916,9.94,0.59,6.31,17296.2802,690,9.9995,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":222,"volume":297,"transactions":298,"vwap":299},"2026-07-29",9.8539,10.92,8.725,9.35,0.42,132229.590901,968,9.8093,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-07-28",10.46,8.75,8.93,-1.575,-14.99,75452.2802,531,9.6233,{"date":311,"open":312,"high":24,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-07-27",10.36,8.58,10.505,0.085,0.82,131127.756488,1315,10.4992,{"date":321,"open":322,"high":323,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-07-24",10.41,10.42,0.02,0.19,92936.2802,74,10.4125,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-07-23",10.4,0,13948.2802,67,10.4004,{"date":337,"open":323,"high":338,"low":331,"close":331,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-07-22",10.4299,-0.01,-0.1,24914.2902,257,10.4027,{"date":345,"open":331,"high":322,"low":346,"close":322,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-07-21",10.39,0.01,0.1,319837.2802,196,10.4117,{"date":353,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":332,"volume":332,"transactions":9,"vwap":331},"2026-07-17",{"date":355,"open":331,"high":331,"low":331,"close":331,"change":356,"percent_change":357,"volume":358,"transactions":9,"vwap":331},"2026-07-16",0.04,0.39,474100,{"date":360,"open":346,"high":331,"low":361,"close":312,"change":362,"percent_change":363,"volume":364,"transactions":9,"vwap":312},"2026-07-15",10.34,-0.04,-0.38,70900,{"date":366,"open":346,"high":331,"low":346,"close":331,"change":347,"percent_change":348,"volume":367,"transactions":9,"vwap":331},"2026-07-14",50200,{"date":369,"open":331,"high":331,"low":346,"close":346,"change":332,"percent_change":332,"volume":370,"transactions":9,"vwap":346},"2026-07-13",40200,{"date":372,"open":346,"high":346,"low":346,"close":346,"change":332,"percent_change":332,"volume":332,"transactions":9,"vwap":346},"2026-07-10",{"date":374,"open":312,"high":331,"low":312,"close":346,"change":375,"percent_change":376,"volume":377,"transactions":9,"vwap":346},"2026-07-09",0.05,0.48,90800,{"date":379,"open":380,"high":380,"low":361,"close":361,"change":339,"percent_change":340,"volume":381,"transactions":9,"vwap":361},"2026-07-08",10.35,20700,{"date":383,"open":380,"high":312,"low":361,"close":380,"change":339,"percent_change":340,"volume":384,"transactions":9,"vwap":380},"2026-07-07",39500,{"date":386,"open":380,"high":387,"low":380,"close":312,"change":347,"percent_change":348,"volume":388,"transactions":9,"vwap":312},"2026-07-06",10.365,32100,{"date":390,"open":361,"high":380,"low":391,"close":380,"change":324,"percent_change":325,"volume":392,"transactions":9,"vwap":380},"2026-07-02",10.335,17600,{"date":394,"open":395,"high":395,"low":395,"close":395,"change":332,"percent_change":332,"volume":332,"transactions":9,"vwap":395},"2026-07-01",10.33,{"date":397,"open":395,"high":395,"low":395,"close":395,"change":332,"percent_change":332,"volume":398,"transactions":9,"vwap":395},"2026-06-30",1300,{"date":400,"open":361,"high":361,"low":395,"close":395,"change":347,"percent_change":348,"volume":401,"transactions":9,"vwap":395},"2026-06-29",69100,{"date":403,"open":404,"high":395,"low":405,"close":405,"change":332,"percent_change":332,"volume":406,"transactions":9,"vwap":405},"2026-06-26",10.325,10.32,38900,{"date":408,"open":405,"high":405,"low":405,"close":405,"change":332,"percent_change":332,"volume":409,"transactions":9,"vwap":405},"2026-06-25",130100,{"date":411,"open":404,"high":404,"low":405,"close":405,"change":332,"percent_change":332,"volume":412,"transactions":9,"vwap":405},"2026-06-24",10900,{"date":414,"open":405,"high":395,"low":405,"close":405,"change":332,"percent_change":332,"volume":415,"transactions":9,"vwap":405},"2026-06-23",1600,{"date":417,"open":361,"high":361,"low":405,"close":405,"change":339,"percent_change":340,"volume":418,"transactions":9,"vwap":405},"2026-06-22",98200,{"date":420,"open":361,"high":361,"low":395,"close":395,"change":421,"percent_change":422,"volume":423,"transactions":9,"vwap":395},"2026-06-18",-0.006,-0.06,58600,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":427,"percent_change":362,"volume":428,"transactions":9,"vwap":426},"2026-06-17",10.336,-0.004,200,{"date":430,"open":395,"high":361,"low":395,"close":361,"change":347,"percent_change":348,"volume":431,"transactions":9,"vwap":361},"2026-06-16",126500,{"date":433,"open":405,"high":395,"low":405,"close":395,"change":347,"percent_change":348,"volume":434,"transactions":9,"vwap":395},"2026-06-15",115800,{"date":436,"open":404,"high":404,"low":405,"close":405,"change":437,"percent_change":438,"volume":439,"transactions":9,"vwap":405},"2026-06-12",-0.005,-0.05,1700,{"date":441,"open":395,"high":395,"low":404,"close":404,"change":437,"percent_change":438,"volume":442,"transactions":9,"vwap":404},"2026-06-11",8000,{"date":444,"open":395,"high":395,"low":395,"close":395,"change":332,"percent_change":332,"volume":445,"transactions":9,"vwap":395},"2026-06-10",400700,{"date":447,"open":395,"high":395,"low":395,"close":395,"change":448,"percent_change":375,"volume":449,"transactions":9,"vwap":395},"2026-06-09",0.005,7200,{"date":451,"open":452,"high":395,"low":405,"close":404,"change":448,"percent_change":375,"volume":453,"transactions":9,"vwap":404},"2026-06-08",10.328,31600,{"date":455,"open":405,"high":405,"low":405,"close":405,"change":332,"percent_change":332,"volume":456,"transactions":9,"vwap":405},"2026-06-05",5100,{"date":458,"open":405,"high":405,"low":405,"close":405,"change":332,"percent_change":332,"volume":459,"transactions":9,"vwap":405},"2026-06-04",80000,{"date":461,"open":405,"high":405,"low":405,"close":405,"change":332,"percent_change":332,"volume":462,"transactions":9,"vwap":405},"2026-06-03",100,{"date":464,"open":405,"high":405,"low":405,"close":405,"change":332,"percent_change":332,"volume":465,"transactions":9,"vwap":405},"2026-06-02",300,{"date":467,"open":405,"high":405,"low":405,"close":405,"change":332,"percent_change":332,"volume":468,"transactions":9,"vwap":405},"2026-06-01",11000,{"date":470,"open":405,"high":405,"low":405,"close":405,"change":347,"percent_change":348,"volume":471,"transactions":9,"vwap":405},"2026-05-29",25400,{"date":473,"open":474,"high":474,"low":474,"close":474,"change":332,"percent_change":332,"volume":332,"transactions":9,"vwap":474},"2026-05-28",10.31,{"date":476,"open":474,"high":474,"low":474,"close":474,"change":332,"percent_change":332,"volume":332,"transactions":9,"vwap":474},"2026-05-27",{"date":478,"open":405,"high":405,"low":474,"close":474,"change":332,"percent_change":332,"volume":479,"transactions":9,"vwap":474},"2026-05-26",104700,{"date":481,"open":395,"high":395,"low":474,"close":474,"change":339,"percent_change":340,"volume":482,"transactions":9,"vwap":474},"2026-05-22",242300,{"date":484,"open":405,"high":405,"low":474,"close":405,"change":332,"percent_change":332,"volume":485,"transactions":9,"vwap":405},"2026-05-21",23100,{"date":487,"open":405,"high":405,"low":474,"close":405,"change":347,"percent_change":348,"volume":488,"transactions":9,"vwap":405},"2026-05-20",6100,{"date":490,"open":474,"high":474,"low":491,"close":474,"change":492,"percent_change":356,"volume":493,"transactions":9,"vwap":474},"2026-05-19",10.305,0.004,42600,{"date":495,"open":496,"high":497,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":9,"vwap":497},"2026-05-18",10.3,10.306,0.006,0.06,31700,{"date":502,"open":496,"high":496,"low":496,"close":496,"change":332,"percent_change":332,"volume":503,"transactions":9,"vwap":496},"2026-05-15",9800,{"date":505,"open":496,"high":496,"low":496,"close":496,"change":332,"percent_change":332,"volume":506,"transactions":9,"vwap":496},"2026-05-14",185800,{"date":508,"open":496,"high":496,"low":509,"close":496,"change":332,"percent_change":332,"volume":510,"transactions":9,"vwap":496},"2026-05-13",10.29,152700,{"date":512,"open":496,"high":513,"low":514,"close":496,"change":332,"percent_change":332,"volume":515,"transactions":9,"vwap":496},"2026-05-12",10.309,10.295,323600,{"date":517,"open":496,"high":496,"low":496,"close":496,"change":332,"percent_change":332,"volume":518,"transactions":9,"vwap":496},"2026-05-11",16000,{"date":520,"open":496,"high":496,"low":496,"close":496,"change":332,"percent_change":332,"volume":521,"transactions":9,"vwap":496},"2026-05-08",4800,{"date":523,"open":514,"high":496,"low":514,"close":496,"change":332,"percent_change":332,"volume":524,"transactions":9,"vwap":496},"2026-05-07",9900,{"date":526,"open":496,"high":496,"low":514,"close":496,"change":347,"percent_change":348,"volume":527,"transactions":9,"vwap":496},"2026-05-06",68500,{"date":529,"open":496,"high":496,"low":509,"close":509,"change":339,"percent_change":340,"volume":530,"transactions":9,"vwap":509},"2026-05-05",13900,{"date":532,"open":496,"high":496,"low":496,"close":496,"change":332,"percent_change":332,"volume":533,"transactions":9,"vwap":496},"2026-05-04",600,{"date":535,"open":496,"high":496,"low":496,"close":496,"change":332,"percent_change":332,"volume":462,"transactions":9,"vwap":496},"2026-05-01",{"date":537,"open":496,"high":496,"low":509,"close":496,"change":347,"percent_change":348,"volume":538,"transactions":9,"vwap":496},"2026-04-30",4400,{"date":540,"open":514,"high":496,"low":541,"close":509,"change":437,"percent_change":438,"volume":542,"transactions":9,"vwap":509},"2026-04-29",10.285,89700,{"date":544,"open":514,"high":496,"low":514,"close":514,"change":448,"percent_change":375,"volume":545,"transactions":9,"vwap":514},"2026-04-28",374100,{"date":547,"open":496,"high":496,"low":509,"close":509,"change":339,"percent_change":340,"volume":548,"transactions":9,"vwap":509},"2026-04-27",377300,{"date":550,"open":496,"high":496,"low":514,"close":496,"change":332,"percent_change":332,"volume":551,"transactions":9,"vwap":496},"2026-04-24",178500,{"date":553,"open":496,"high":496,"low":514,"close":496,"change":332,"percent_change":332,"volume":554,"transactions":9,"vwap":496},"2026-04-23",229400,{"date":556,"open":496,"high":496,"low":496,"close":496,"change":332,"percent_change":332,"volume":557,"transactions":9,"vwap":496},"2026-04-22",50300,{"date":559,"open":509,"high":496,"low":509,"close":496,"change":560,"percent_change":561,"volume":533,"transactions":9,"vwap":496},"2026-04-21",0.015,0.15,{"date":563,"open":564,"high":564,"low":565,"close":541,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":541},"2026-04-20",10.298,10.28,-0.012,-0.12,1500,{"date":570,"open":571,"high":572,"low":571,"close":572,"change":573,"percent_change":574,"volume":533,"transactions":9,"vwap":572},"2026-04-17",10.287,10.297,0.017,0.17,{"date":576,"open":577,"high":496,"low":577,"close":565,"change":324,"percent_change":325,"volume":578,"transactions":9,"vwap":565},"2026-04-16",10.265,32000,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":347,"percent_change":348,"volume":582,"transactions":9,"vwap":581},"2026-04-15",10.26,1100,{"date":584,"open":585,"high":585,"low":585,"close":585,"change":332,"percent_change":332,"volume":332,"transactions":9,"vwap":585},"2026-04-14",10.25,{"date":587,"open":585,"high":588,"low":585,"close":585,"change":332,"percent_change":332,"volume":589,"transactions":9,"vwap":585},"2026-04-13",10.255,500,{"date":591,"open":592,"high":585,"low":592,"close":585,"change":324,"percent_change":166,"volume":593,"transactions":9,"vwap":585},"2026-04-10",10.245,2000,{"date":595,"open":596,"high":596,"low":597,"close":597,"change":332,"percent_change":332,"volume":598,"transactions":9,"vwap":597},"2026-04-09",10.24,10.23,5800,{"date":600,"open":596,"high":596,"low":597,"close":597,"change":347,"percent_change":348,"volume":601,"transactions":9,"vwap":597},"2026-04-08",3600,{"date":603,"open":604,"high":605,"low":606,"close":605,"change":347,"percent_change":348,"volume":488,"transactions":9,"vwap":605},"2026-04-07",10.215,10.22,10.21,{"date":608,"open":605,"high":605,"low":606,"close":606,"change":339,"percent_change":340,"volume":609,"transactions":9,"vwap":606},"2026-04-06",24300,{"date":611,"open":605,"high":597,"low":605,"close":605,"change":332,"percent_change":332,"volume":612,"transactions":9,"vwap":605},"2026-04-02",191800,{"date":614,"open":606,"high":605,"low":606,"close":605,"change":448,"percent_change":375,"volume":615,"transactions":9,"vwap":605},"2026-04-01",3500,{"date":617,"open":606,"high":604,"low":606,"close":604,"change":448,"percent_change":375,"volume":593,"transactions":9,"vwap":604},"2026-03-31",{"date":619,"open":606,"high":585,"low":606,"close":606,"change":332,"percent_change":332,"volume":620,"transactions":9,"vwap":606},"2026-03-30",1800,{"date":622,"open":606,"high":606,"low":606,"close":606,"change":332,"percent_change":332,"volume":623,"transactions":9,"vwap":606},"2026-03-27",109400,{"date":625,"open":597,"high":585,"low":626,"close":606,"change":339,"percent_change":340,"volume":627,"transactions":9,"vwap":606},"2026-03-26",10.2,28600,{"date":629,"open":605,"high":605,"low":605,"close":605,"change":324,"percent_change":166,"volume":582,"transactions":9,"vwap":605},"2026-03-25",{"date":631,"open":626,"high":626,"low":626,"close":626,"change":332,"percent_change":332,"volume":332,"transactions":9,"vwap":626},"2026-03-24",{"date":633,"open":634,"high":635,"low":634,"close":626,"change":347,"percent_change":348,"volume":636,"transactions":9,"vwap":626},"2026-03-23",10.195,10.211,38300,{"date":638,"open":639,"high":639,"low":639,"close":639,"change":332,"percent_change":332,"volume":465,"transactions":9,"vwap":639},"2026-03-20",10.19,{"date":641,"open":639,"high":639,"low":639,"close":639,"change":332,"percent_change":332,"volume":642,"transactions":9,"vwap":639},"2026-03-19",2400,{"date":644,"open":639,"high":639,"low":639,"close":639,"change":332,"percent_change":332,"volume":645,"transactions":9,"vwap":639},"2026-03-18",6800,{"date":647,"open":639,"high":639,"low":639,"close":639,"change":347,"percent_change":348,"volume":648,"transactions":9,"vwap":639},"2026-03-17",25000,{"date":650,"open":651,"high":651,"low":651,"close":651,"change":332,"percent_change":332,"volume":652,"transactions":9,"vwap":651},"2026-03-16",10.18,400500,{"date":654,"open":651,"high":651,"low":651,"close":651,"change":427,"percent_change":362,"volume":655,"transactions":9,"vwap":651},"2026-03-13",100000,{"date":657,"open":651,"high":658,"low":659,"close":660,"change":492,"percent_change":356,"volume":661,"transactions":9,"vwap":660},"2026-03-12",10.185,10.17,10.184,215500,{"date":663,"open":658,"high":658,"low":651,"close":651,"change":332,"percent_change":332,"volume":664,"transactions":9,"vwap":651},"2026-03-11",23300,{"date":666,"open":651,"high":651,"low":651,"close":651,"change":339,"percent_change":340,"volume":667,"transactions":9,"vwap":651},"2026-03-10",8300,{"date":669,"open":651,"high":639,"low":651,"close":639,"change":347,"percent_change":348,"volume":670,"transactions":9,"vwap":639},"2026-03-09",9600,{"date":672,"open":639,"high":639,"low":651,"close":651,"change":339,"percent_change":340,"volume":673,"transactions":9,"vwap":651},"2026-03-06",7500,{"date":675,"open":639,"high":639,"low":639,"close":639,"change":347,"percent_change":348,"volume":462,"transactions":9,"vwap":639},"2026-03-05",{"date":677,"open":639,"high":639,"low":651,"close":651,"change":339,"percent_change":340,"volume":678,"transactions":9,"vwap":651},"2026-03-04",6300,{"date":680,"open":639,"high":639,"low":639,"close":639,"change":332,"percent_change":332,"volume":681,"transactions":9,"vwap":639},"2026-03-03",2600,{"date":683,"open":639,"high":639,"low":639,"close":639,"change":332,"percent_change":332,"volume":684,"transactions":9,"vwap":639},"2026-03-02",247800,{"date":686,"open":639,"high":639,"low":639,"close":639,"change":339,"percent_change":340,"volume":687,"transactions":9,"vwap":639},"2026-02-27",39600,{"date":689,"open":651,"high":626,"low":651,"close":626,"change":332,"percent_change":332,"volume":465,"transactions":9,"vwap":626},"2026-02-26",{"date":691,"open":659,"high":626,"low":659,"close":626,"change":356,"percent_change":357,"volume":692,"transactions":9,"vwap":626},"2026-02-25",12900,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":332,"percent_change":332,"volume":696,"transactions":9,"vwap":695},"2026-02-24",10.16,48400,{"date":698,"open":695,"high":695,"low":695,"close":695,"change":332,"percent_change":332,"volume":533,"transactions":9,"vwap":695},"2026-02-23",{"date":700,"open":651,"high":651,"low":695,"close":695,"change":339,"percent_change":340,"volume":173,"transactions":9,"vwap":695},"2026-02-20",{"date":702,"open":659,"high":659,"low":703,"close":659,"change":339,"percent_change":340,"volume":704,"transactions":9,"vwap":659},"2026-02-19",10.165,34300,{"date":706,"open":651,"high":651,"low":651,"close":651,"change":707,"percent_change":708,"volume":488,"transactions":9,"vwap":651},"2026-02-18",-0.02,-0.2,{"date":710,"open":626,"high":626,"low":626,"close":626,"change":356,"percent_change":357,"volume":589,"transactions":9,"vwap":626},"2026-02-17",{"date":712,"open":713,"high":695,"low":713,"close":695,"change":347,"percent_change":348,"volume":714,"transactions":9,"vwap":695},"2026-02-13",10.155,101600,{"date":716,"open":717,"high":717,"low":718,"close":717,"change":332,"percent_change":332,"volume":719,"transactions":9,"vwap":717},"2026-02-12",10.15,10.145,67600,{"date":721,"open":695,"high":695,"low":722,"close":717,"change":707,"percent_change":708,"volume":723,"transactions":9,"vwap":717},"2026-02-11",10.14,72400,{"date":725,"open":659,"high":659,"low":695,"close":659,"change":339,"percent_change":340,"volume":726,"transactions":9,"vwap":659},"2026-02-10",70400,{"date":728,"open":651,"high":651,"low":651,"close":651,"change":235,"percent_change":729,"volume":462,"transactions":9,"vwap":651},"2026-02-09",0.3,{"date":731,"open":695,"high":659,"low":717,"close":717,"change":339,"percent_change":340,"volume":732,"transactions":9,"vwap":717},"2026-02-06",111500,{"date":734,"open":695,"high":695,"low":695,"close":695,"change":347,"percent_change":348,"volume":735,"transactions":9,"vwap":695},"2026-02-05",3900,{"date":737,"open":695,"high":695,"low":717,"close":717,"change":332,"percent_change":332,"volume":738,"transactions":9,"vwap":717},"2026-02-04",123000,{"date":740,"open":717,"high":717,"low":717,"close":717,"change":332,"percent_change":332,"volume":741,"transactions":9,"vwap":717},"2026-02-03",5500,{"date":743,"open":626,"high":626,"low":717,"close":717,"change":332,"percent_change":332,"volume":744,"transactions":9,"vwap":717},"2026-02-02",9100,{"date":746,"open":717,"high":717,"low":717,"close":717,"change":332,"percent_change":332,"volume":747,"transactions":9,"vwap":717},"2026-01-30",49200,{"date":749,"open":717,"high":713,"low":717,"close":717,"change":339,"percent_change":340,"volume":750,"transactions":9,"vwap":717},"2026-01-29",117700,{"date":752,"open":695,"high":695,"low":695,"close":695,"change":332,"percent_change":332,"volume":753,"transactions":9,"vwap":695},"2026-01-28",102700,{"date":755,"open":651,"high":651,"low":695,"close":695,"change":347,"percent_change":348,"volume":756,"transactions":9,"vwap":695},"2026-01-27",129600,{"date":758,"open":695,"high":759,"low":717,"close":717,"change":339,"percent_change":340,"volume":760,"transactions":9,"vwap":717},"2026-01-26",10.176,22900,{"date":762,"open":695,"high":695,"low":695,"close":695,"change":332,"percent_change":332,"volume":763,"transactions":9,"vwap":695},"2026-01-23",51900,{"date":765,"open":695,"high":695,"low":695,"close":695,"change":347,"percent_change":348,"volume":439,"transactions":9,"vwap":695},"2026-01-22",{"date":767,"open":695,"high":659,"low":717,"close":717,"change":332,"percent_change":332,"volume":768,"transactions":9,"vwap":717},"2026-01-21",72000,{"date":770,"open":651,"high":651,"low":717,"close":717,"change":707,"percent_change":708,"volume":771,"transactions":9,"vwap":717},"2026-01-20",2900,{"date":773,"open":626,"high":626,"low":717,"close":659,"change":347,"percent_change":348,"volume":774,"transactions":9,"vwap":659},"2026-01-16",252000,{"date":776,"open":717,"high":695,"low":717,"close":695,"change":347,"percent_change":348,"volume":777,"transactions":9,"vwap":695},"2026-01-15",82600,{"date":779,"open":717,"high":717,"low":722,"close":717,"change":339,"percent_change":340,"volume":780,"transactions":9,"vwap":717},"2026-01-14",28700,{"date":782,"open":717,"high":695,"low":722,"close":695,"change":324,"percent_change":166,"volume":783,"transactions":9,"vwap":695},"2026-01-13",23500,{"date":785,"open":717,"high":717,"low":722,"close":722,"change":339,"percent_change":340,"volume":786,"transactions":9,"vwap":722},"2026-01-12",24500,{"date":788,"open":722,"high":789,"low":722,"close":717,"change":707,"percent_change":708,"volume":790,"transactions":9,"vwap":717},"2026-01-09",10.159,27600,{"date":792,"open":722,"high":659,"low":722,"close":659,"change":324,"percent_change":166,"volume":793,"transactions":9,"vwap":659},"2026-01-08",28900,{"date":795,"open":722,"high":717,"low":722,"close":717,"change":332,"percent_change":332,"volume":796,"transactions":9,"vwap":717},"2026-01-07",32700,{"date":798,"open":722,"high":717,"low":722,"close":717,"change":339,"percent_change":340,"volume":799,"transactions":9,"vwap":717},"2026-01-06",59500,{"date":801,"open":722,"high":659,"low":802,"close":695,"change":347,"percent_change":348,"volume":803,"transactions":9,"vwap":695},"2026-01-05",10.12,35300,{"date":805,"open":718,"high":717,"low":722,"close":717,"change":347,"percent_change":348,"volume":806,"transactions":9,"vwap":717},"2026-01-02",73100,{"date":808,"open":802,"high":718,"low":802,"close":722,"change":332,"percent_change":332,"volume":809,"transactions":9,"vwap":722},"2025-12-31",82700,{"date":811,"open":722,"high":722,"low":722,"close":722,"change":332,"percent_change":332,"volume":812,"transactions":9,"vwap":722},"2025-12-30",44700,{"date":814,"open":722,"high":722,"low":722,"close":722,"change":332,"percent_change":332,"volume":815,"transactions":9,"vwap":722},"2025-12-29",95200,{"date":817,"open":722,"high":717,"low":722,"close":722,"change":332,"percent_change":332,"volume":818,"transactions":9,"vwap":722},"2025-12-26",87500,{"date":820,"open":821,"high":717,"low":821,"close":722,"change":332,"percent_change":332,"volume":822,"transactions":9,"vwap":722},"2025-12-24",10.13,50500,{"date":824,"open":802,"high":717,"low":802,"close":722,"change":347,"percent_change":348,"volume":825,"transactions":9,"vwap":722},"2025-12-23",960300,{"date":827,"open":639,"high":639,"low":802,"close":821,"change":339,"percent_change":340,"volume":828,"transactions":9,"vwap":821},"2025-12-22",85200,{"date":830,"open":722,"high":722,"low":821,"close":722,"change":332,"percent_change":332,"volume":831,"transactions":9,"vwap":722},"2025-12-19",114500,{"date":833,"open":802,"high":722,"low":802,"close":722,"change":324,"percent_change":166,"volume":834,"transactions":9,"vwap":722},"2025-12-18",131100,{"date":836,"open":802,"high":802,"low":837,"close":802,"change":347,"percent_change":348,"volume":838,"transactions":9,"vwap":802},"2025-12-17",10.118,373600,{"date":840,"open":841,"high":717,"low":841,"close":842,"change":246,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2025-12-16",10.1,10.11,-0.3,129300,{"date":846,"open":841,"high":722,"low":841,"close":722,"change":339,"percent_change":340,"volume":847,"transactions":9,"vwap":722},"2025-12-15",45800,{"date":849,"open":850,"high":717,"low":850,"close":717,"change":347,"percent_change":348,"volume":851,"transactions":9,"vwap":717},"2025-12-12",10.09,58500,{"date":853,"open":841,"high":722,"low":854,"close":722,"change":332,"percent_change":332,"volume":855,"transactions":9,"vwap":722},"2025-12-11",10.08,30300,{"date":857,"open":841,"high":722,"low":841,"close":722,"change":375,"percent_change":858,"volume":859,"transactions":9,"vwap":722},"2025-12-10",0.5,38000,{"date":861,"open":862,"high":841,"low":862,"close":850,"change":339,"percent_change":340,"volume":863,"transactions":9,"vwap":850},"2025-12-09",10.081,324200,{"date":865,"open":841,"high":841,"low":841,"close":841,"change":339,"percent_change":340,"volume":462,"transactions":9,"vwap":841},"2025-12-08",{"date":867,"open":842,"high":842,"low":842,"close":842,"change":235,"percent_change":729,"volume":868,"transactions":9,"vwap":842},"2025-12-05",400,{"date":870,"open":841,"high":841,"low":854,"close":854,"change":707,"percent_change":708,"volume":871,"transactions":9,"vwap":854},"2025-12-04",215600,{"date":873,"open":841,"high":841,"low":841,"close":841,"change":332,"percent_change":332,"volume":582,"transactions":9,"vwap":841},"2025-12-03",{"date":875,"open":841,"high":841,"low":850,"close":841,"change":332,"percent_change":332,"volume":876,"transactions":9,"vwap":841},"2025-12-02",57300,{"date":878,"open":841,"high":695,"low":850,"close":841,"change":347,"percent_change":348,"volume":879,"transactions":9,"vwap":841},"2025-12-01",91600,{"date":881,"open":659,"high":659,"low":850,"close":850,"change":362,"percent_change":882,"volume":883,"transactions":9,"vwap":850},"2025-11-28",-0.39,19800,{"date":885,"open":659,"high":659,"low":841,"close":821,"change":347,"percent_change":348,"volume":886,"transactions":9,"vwap":821},"2025-11-26",28000,{"date":888,"open":659,"high":659,"low":802,"close":802,"change":332,"percent_change":332,"volume":889,"transactions":9,"vwap":802},"2025-11-25",300800,{"date":891,"open":802,"high":722,"low":892,"close":802,"change":707,"percent_change":708,"volume":893,"transactions":9,"vwap":802},"2025-11-24",10.105,27400,{"date":895,"open":717,"high":717,"low":802,"close":722,"change":339,"percent_change":340,"volume":896,"transactions":9,"vwap":722},"2025-11-21",21100,{"date":898,"open":717,"high":626,"low":717,"close":717,"change":438,"percent_change":899,"volume":401,"transactions":9,"vwap":717},"2025-11-20",-0.49,{"date":901,"open":659,"high":626,"low":717,"close":626,"change":332,"percent_change":332,"volume":902,"transactions":9,"vwap":626},"2025-11-19",32900,{"date":904,"open":659,"high":597,"low":717,"close":626,"change":362,"percent_change":882,"volume":905,"transactions":9,"vwap":626},"2025-11-18",43100,{"date":907,"open":596,"high":596,"low":596,"close":596,"change":332,"percent_change":332,"volume":332,"transactions":9,"vwap":596},"2025-11-17",{"date":909,"open":596,"high":596,"low":596,"close":596,"change":499,"percent_change":285,"volume":465,"transactions":9,"vwap":596},"2025-11-14",{"date":911,"open":639,"high":596,"low":651,"close":651,"change":422,"percent_change":912,"volume":913,"transactions":9,"vwap":651},"2025-11-13",-0.59,8400,{"date":915,"open":596,"high":596,"low":596,"close":596,"change":375,"percent_change":916,"volume":589,"transactions":9,"vwap":596},"2025-11-12",0.49,{"date":918,"open":919,"high":919,"low":639,"close":639,"change":339,"percent_change":340,"volume":920,"transactions":9,"vwap":639},"2025-11-11",10.27,3100,{"date":922,"open":585,"high":585,"low":651,"close":626,"change":332,"percent_change":332,"volume":923,"transactions":9,"vwap":626},"2025-11-10",3300,{"date":925,"open":585,"high":585,"low":651,"close":626,"change":332,"percent_change":332,"volume":620,"transactions":9,"vwap":626},"2025-11-07",{"date":927,"open":928,"high":585,"low":639,"close":626,"change":438,"percent_change":899,"volume":929,"transactions":9,"vwap":626},"2025-11-06",10.225,1400,{"date":931,"open":604,"high":585,"low":651,"close":585,"change":375,"percent_change":916,"volume":932,"transactions":9,"vwap":585},"2025-11-05",14200,{"date":934,"open":596,"high":596,"low":651,"close":626,"change":347,"percent_change":348,"volume":935,"transactions":9,"vwap":626},"2025-11-04",2300,{"date":937,"open":626,"high":626,"low":639,"close":639,"change":332,"percent_change":332,"volume":938,"transactions":9,"vwap":639},"2025-11-03",7400,{"date":940,"open":626,"high":626,"low":639,"close":639,"change":332,"percent_change":332,"volume":868,"transactions":9,"vwap":639},"2025-10-31",{"date":942,"open":606,"high":581,"low":639,"close":639,"change":362,"percent_change":882,"volume":943,"transactions":9,"vwap":639},"2025-10-30",257000,{"date":945,"open":585,"high":585,"low":606,"close":597,"change":339,"percent_change":340,"volume":946,"transactions":9,"vwap":597},"2025-10-29",599800,{"date":948,"open":596,"high":596,"low":604,"close":596,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":596},"2025-10-28",0.035,0.34,15400,{"date":953,"open":585,"high":585,"low":954,"close":955,"change":448,"percent_change":375,"volume":923,"transactions":9,"vwap":955},"2025-10-27",10.197,10.205,{"date":957,"open":955,"high":597,"low":626,"close":626,"change":362,"percent_change":882,"volume":958,"transactions":9,"vwap":626},"2025-10-24",3400,{"date":960,"open":651,"high":585,"low":651,"close":596,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":596},"2025-10-23",0.08,0.79,312500,{"date":965,"open":695,"high":651,"low":695,"close":695,"change":707,"percent_change":708,"volume":966,"transactions":9,"vwap":695},"2025-10-22",2800,{"date":968,"open":605,"high":605,"low":651,"close":651,"change":707,"percent_change":708,"volume":969,"transactions":9,"vwap":651},"2025-10-21",160700,{"date":971,"open":759,"high":606,"low":759,"close":626,"change":324,"percent_change":166,"volume":972,"transactions":9,"vwap":626},"2025-10-20",602400,{"date":974,"open":722,"high":651,"low":722,"close":651,"change":235,"percent_change":729,"volume":975,"transactions":9,"vwap":651},"2025-10-17",1297300,{"date":977,"open":695,"high":695,"low":717,"close":717,"change":347,"percent_change":348,"volume":533,"transactions":9,"vwap":717},"2025-10-16",{"date":979,"open":717,"high":695,"low":821,"close":722,"change":332,"percent_change":332,"volume":980,"transactions":9,"vwap":722},"2025-10-15",55400,{"date":982,"open":717,"high":717,"low":842,"close":722,"change":347,"percent_change":348,"volume":578,"transactions":9,"vwap":722},"2025-10-14",{"date":984,"open":802,"high":717,"low":802,"close":821,"change":347,"percent_change":348,"volume":985,"transactions":9,"vwap":821},"2025-10-13",9200,{"date":987,"open":717,"high":695,"low":802,"close":802,"change":988,"percent_change":989,"volume":958,"transactions":9,"vwap":802},"2025-10-10",-0.037,-0.36,{"date":991,"open":841,"high":992,"low":841,"close":992,"change":993,"percent_change":100,"volume":994,"transactions":9,"vwap":992},"2025-10-09",10.157,0.057,129700,{"date":996,"open":841,"high":842,"low":854,"close":841,"change":324,"percent_change":166,"volume":997,"transactions":9,"vwap":841},"2025-10-08",428300,{"date":999,"open":1000,"high":841,"low":1000,"close":854,"change":347,"percent_change":348,"volume":1001,"transactions":9,"vwap":854},"2025-10-07",10.07,2036900,{"date":1003,"open":841,"high":841,"low":1000,"close":1000,"change":332,"percent_change":332,"volume":1004,"transactions":9,"vwap":1000},"2025-10-06",9300,{"date":1006,"open":850,"high":850,"low":1007,"close":1000,"change":332,"percent_change":332,"volume":681,"transactions":9,"vwap":1000},"2025-10-03",10.06,{"date":1009,"open":1000,"high":1000,"low":1007,"close":1000,"change":332,"percent_change":332,"volume":681,"transactions":9,"vwap":1000},"2025-10-02",{"date":1011,"open":1000,"high":854,"low":1000,"close":1000,"change":332,"percent_change":332,"volume":648,"transactions":9,"vwap":1000},"2025-10-01",{"date":1013,"open":850,"high":850,"low":1000,"close":1000,"change":707,"percent_change":708,"volume":1014,"transactions":9,"vwap":1000},"2025-09-30",700,{"date":1016,"open":850,"high":850,"low":850,"close":850,"change":332,"percent_change":332,"volume":332,"transactions":9,"vwap":850},"2025-09-29",{"date":1018,"open":1019,"high":850,"low":862,"close":850,"change":324,"percent_change":166,"volume":1014,"transactions":9,"vwap":850},"2025-09-26",10.082,{"date":1021,"open":850,"high":850,"low":1000,"close":1000,"change":332,"percent_change":332,"volume":593,"transactions":9,"vwap":1000},"2025-09-25",{"date":1023,"open":1019,"high":1019,"low":1000,"close":1000,"change":332,"percent_change":332,"volume":533,"transactions":9,"vwap":1000},"2025-09-24",{"date":1025,"open":1026,"high":850,"low":1000,"close":1000,"change":707,"percent_change":708,"volume":415,"transactions":9,"vwap":1000},"2025-09-23",10.086,{"date":1028,"open":850,"high":850,"low":850,"close":850,"change":339,"percent_change":340,"volume":1014,"transactions":9,"vwap":850},"2025-09-22",{"date":1030,"open":1031,"high":841,"low":1000,"close":841,"change":347,"percent_change":348,"volume":1032,"transactions":9,"vwap":841},"2025-09-19",10.085,121600,{"date":1034,"open":854,"high":850,"low":854,"close":850,"change":347,"percent_change":348,"volume":1035,"transactions":9,"vwap":850},"2025-09-18",212900,{"date":1037,"open":854,"high":1031,"low":854,"close":854,"change":332,"percent_change":332,"volume":1038,"transactions":9,"vwap":854},"2025-09-17",23700,{"date":1040,"open":850,"high":850,"low":854,"close":854,"change":332,"percent_change":332,"volume":1041,"transactions":9,"vwap":854},"2025-09-16",615400,{"date":1043,"open":854,"high":850,"low":1007,"close":854,"change":332,"percent_change":332,"volume":538,"transactions":9,"vwap":854},"2025-09-15",{"date":1045,"open":850,"high":850,"low":854,"close":854,"change":437,"percent_change":438,"volume":1046,"transactions":9,"vwap":854},"2025-09-12",41800,{"date":1048,"open":854,"high":841,"low":854,"close":1031,"change":448,"percent_change":375,"volume":1049,"transactions":9,"vwap":1031},"2025-09-11",18700,{"date":1051,"open":850,"high":841,"low":854,"close":854,"change":339,"percent_change":340,"volume":1052,"transactions":9,"vwap":854},"2025-09-10",19600,{"date":1054,"open":841,"high":841,"low":854,"close":850,"change":437,"percent_change":438,"volume":1055,"transactions":9,"vwap":850},"2025-09-09",132900,{"date":1057,"open":841,"high":841,"low":1058,"close":1058,"change":437,"percent_change":438,"volume":530,"transactions":9,"vwap":1058},"2025-09-08",10.095,{"date":1060,"open":892,"high":842,"low":841,"close":841,"change":437,"percent_change":438,"volume":1061,"transactions":9,"vwap":841},"2025-09-05",455700,{"date":1063,"open":802,"high":802,"low":841,"close":892,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":892},"2025-09-04",-0.025,-0.25,9700,{"date":1068,"open":842,"high":821,"low":841,"close":821,"change":324,"percent_change":166,"volume":1069,"transactions":9,"vwap":821},"2025-09-03",195400,{"date":1071,"open":1072,"high":802,"low":892,"close":842,"change":339,"percent_change":340,"volume":1073,"transactions":9,"vwap":842},"2025-09-02",10.117,579700,{"date":1075,"open":841,"high":802,"low":841,"close":802,"change":347,"percent_change":348,"volume":966,"transactions":9,"vwap":802},"2025-08-29",{"date":1077,"open":842,"high":821,"low":842,"close":842,"change":332,"percent_change":332,"volume":1078,"transactions":9,"vwap":842},"2025-08-28",100800,{"date":1080,"open":802,"high":821,"low":842,"close":842,"change":246,"percent_change":843,"volume":1081,"transactions":9,"vwap":842},"2025-08-27",53900,{"date":1083,"open":722,"high":713,"low":842,"close":722,"change":235,"percent_change":729,"volume":1084,"transactions":9,"vwap":722},"2025-08-26",263900,{"date":1086,"open":659,"high":659,"low":1087,"close":842,"change":340,"percent_change":1088,"volume":1089,"transactions":9,"vwap":842},"2025-08-25",10.05,-0.98,2805500,{"date":1091,"open":606,"high":606,"low":606,"close":606,"change":339,"percent_change":340,"volume":1092,"transactions":9,"vwap":606},"2025-08-22",20900,{"date":1094,"open":626,"high":605,"low":626,"close":605,"change":324,"percent_change":166,"volume":1095,"transactions":9,"vwap":605},"2025-08-21",139700,{"date":1097,"open":606,"high":597,"low":626,"close":626,"change":339,"percent_change":340,"volume":1098,"transactions":9,"vwap":626},"2025-08-20",49300,{"date":1100,"open":597,"high":597,"low":606,"close":606,"change":707,"percent_change":708,"volume":1101,"transactions":9,"vwap":606},"2025-08-19",22700,{"date":1103,"open":606,"high":597,"low":606,"close":597,"change":235,"percent_change":1104,"volume":1105,"transactions":9,"vwap":597},"2025-08-18",0.29,99000,{"date":1107,"open":605,"high":605,"low":626,"close":626,"change":707,"percent_change":708,"volume":1108,"transactions":9,"vwap":626},"2025-08-15",119400,{"date":1110,"open":651,"high":605,"low":651,"close":605,"change":961,"percent_change":962,"volume":1111,"transactions":9,"vwap":605},"2025-08-14",670500,{"date":1113,"open":651,"high":651,"low":722,"close":722,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":722},"2025-08-13",-0.007,-0.07,28100,{"date":1118,"open":651,"high":651,"low":1119,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2025-08-12",10.147,-0.053,-0.52,78800,{"date":1124,"open":695,"high":596,"low":695,"close":626,"change":362,"percent_change":882,"volume":1125,"transactions":9,"vwap":626},"2025-08-11",34700,{"date":1127,"open":639,"high":596,"low":639,"close":596,"change":347,"percent_change":348,"volume":1128,"transactions":9,"vwap":596},"2025-08-08",7700,{"date":1130,"open":596,"high":596,"low":639,"close":597,"change":332,"percent_change":332,"volume":1004,"transactions":9,"vwap":597},"2025-08-07",{"date":1132,"open":717,"high":597,"low":717,"close":597,"change":324,"percent_change":166,"volume":557,"transactions":9,"vwap":597},"2025-08-06",{"date":1134,"open":639,"high":606,"low":659,"close":606,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":606},"2025-08-05",0.025,0.25,13300,{"date":1139,"open":717,"high":626,"low":717,"close":658,"change":1140,"percent_change":140,"volume":1141,"transactions":9,"vwap":658},"2025-08-04",-0.035,16500,{"date":1143,"open":606,"high":605,"low":717,"close":605,"change":235,"percent_change":1104,"volume":812,"transactions":9,"vwap":605},"2025-08-01",{"date":1145,"open":695,"high":597,"low":695,"close":639,"change":347,"percent_change":348,"volume":1146,"transactions":9,"vwap":639},"2025-07-31",25200,{"date":1148,"open":695,"high":955,"low":695,"close":651,"change":339,"percent_change":340,"volume":1149,"transactions":9,"vwap":651},"2025-07-30",29300,{"date":1151,"open":639,"high":639,"low":639,"close":639,"change":332,"percent_change":332,"volume":332,"transactions":9,"vwap":639},"2025-07-29",{"date":1153,"open":626,"high":606,"low":1154,"close":639,"change":339,"percent_change":340,"volume":1155,"transactions":9,"vwap":639},"2025-07-28",10.189,135000,{"date":1157,"open":626,"high":626,"low":626,"close":626,"change":332,"percent_change":332,"volume":1158,"transactions":9,"vwap":626},"2025-07-25",18600,{"date":1160,"open":626,"high":626,"low":626,"close":626,"change":332,"percent_change":332,"volume":332,"transactions":9,"vwap":626},"2025-07-24",{"date":1162,"open":651,"high":626,"low":651,"close":626,"change":324,"percent_change":166,"volume":1163,"transactions":9,"vwap":626},"2025-07-23",287000,{"date":1165,"open":651,"high":651,"low":651,"close":651,"change":332,"percent_change":332,"volume":332,"transactions":9,"vwap":651},"2025-07-22",{"date":1167,"open":695,"high":639,"low":713,"close":651,"change":1135,"percent_change":1136,"volume":1168,"transactions":9,"vwap":651},"2025-07-21",32800,{"date":1170,"open":1171,"high":713,"low":1171,"close":713,"change":448,"percent_change":375,"volume":664,"transactions":9,"vwap":713},"2025-07-18",10.149,{"date":1173,"open":717,"high":717,"low":717,"close":717,"change":332,"percent_change":332,"volume":1174,"transactions":9,"vwap":717},"2025-07-17",150200,{"date":1176,"open":717,"high":717,"low":717,"close":717,"change":332,"percent_change":332,"volume":332,"transactions":9,"vwap":717},"2025-07-16",{"date":1178,"open":717,"high":717,"low":717,"close":717,"change":332,"percent_change":332,"volume":1179,"transactions":9,"vwap":717},"2025-07-15",31800,{"date":1181,"open":722,"high":713,"low":722,"close":717,"change":347,"percent_change":348,"volume":1182,"transactions":9,"vwap":717},"2025-07-14",121300,{"date":1184,"open":722,"high":717,"low":821,"close":722,"change":347,"percent_change":348,"volume":1185,"transactions":9,"vwap":722},"2025-07-11",54100,{"date":1187,"open":722,"high":722,"low":821,"close":821,"change":332,"percent_change":332,"volume":1188,"transactions":9,"vwap":821},"2025-07-10",40000,{"date":1190,"open":821,"high":821,"low":821,"close":821,"change":332,"percent_change":332,"volume":428,"transactions":9,"vwap":821},"2025-07-09",{"date":1192,"open":821,"high":821,"low":821,"close":821,"change":332,"percent_change":332,"volume":332,"transactions":9,"vwap":821},"2025-07-08",{"date":1194,"open":821,"high":821,"low":821,"close":821,"change":347,"percent_change":348,"volume":428,"transactions":9,"vwap":821},"2025-07-07",{"date":1196,"open":802,"high":802,"low":802,"close":802,"change":347,"percent_change":348,"volume":465,"transactions":9,"vwap":802},"2025-07-03",{"date":1198,"open":606,"high":606,"low":842,"close":842,"change":1199,"percent_change":1200,"volume":465,"transactions":9,"vwap":842},"2025-07-02",-0.09,-0.88,{"date":1202,"open":722,"high":626,"low":722,"close":626,"change":347,"percent_change":348,"volume":593,"transactions":9,"vwap":626},"2025-07-01",{"date":1204,"open":639,"high":639,"low":639,"close":639,"change":332,"percent_change":332,"volume":332,"transactions":9,"vwap":639},"2025-06-30",{"date":1206,"open":639,"high":639,"low":639,"close":639,"change":332,"percent_change":332,"volume":332,"transactions":9,"vwap":639},"2025-06-27",{"date":1208,"open":585,"high":585,"low":821,"close":639,"change":1209,"percent_change":1210,"volume":582,"transactions":9,"vwap":639},"2025-06-26",-0.11,-1.07,{"date":1212,"open":821,"high":496,"low":821,"close":496,"change":574,"percent_change":1213,"volume":1214,"transactions":9,"vwap":496},"2025-06-25",1.68,28500,{"date":1216,"open":821,"high":821,"low":841,"close":821,"change":707,"percent_change":708,"volume":1217,"transactions":9,"vwap":821},"2025-06-24",381700,{"date":1219,"open":717,"high":717,"low":802,"close":717,"change":324,"percent_change":166,"volume":673,"transactions":9,"vwap":717},"2025-06-23",{"date":1221,"open":380,"high":380,"low":821,"close":821,"change":1115,"percent_change":1222,"volume":1014,"transactions":9,"vwap":821},"2025-06-20",-0.69,{"date":1224,"open":626,"high":496,"low":626,"close":626,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":626},"2025-06-18",-0.094,-0.91,800,{"date":1229,"open":496,"high":496,"low":1230,"close":1230,"change":1231,"percent_change":1209,"volume":642,"transactions":9,"vwap":1230},"2025-06-17",10.294,-0.011,{"date":178,"open":491,"high":474,"low":496,"close":491,"change":332,"percent_change":332,"volume":538,"transactions":9,"vwap":491}]