[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IPEX":3,"homepage-market-summary":29,"stock-historical-IPEX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"IPEX","2026-09-25",{"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. V Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Inflection Point Acquisition Corp V is a blank check company.","Cayman Islands",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.16,7.11,7.15,2.68,7.48,-4.32,-57.75,785206.965763,6701,3.2855,13.0177,27705.93351689952,4.6,209,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,41,48,55,62,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":38,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":37,"is_up":38,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":38,"sparkline":74,"date":40},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":40},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"date":40},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":40},"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":38},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":25,"period_low":18,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},27706,5790540.105032,-69.29,"2025-11-17",[181,182,192,203,213,224,234,244,255,266,277,286,296,307,317,328,339,348,356,363,371,377,383,390,398,406,415,422,431,438,445,455,463,469,475,479,484,487,492,497,503,510,515,519,522,524,527,531,535,537,539,542,544,547,550,555,559,561,564,566,569,572,577,581,585,588,591,594,597,600,605,611,613,617,619,621,623,626,628,630,632,636,638,641,644,649,652,657,661,665,667,670,672,675,677,681,685,687,690,693,697,699,702,704,708,712,714,716,720,724,727,730,733,736,739,741,744,747,750,752,756,759,762,764,767,771,774,777,781,783,786,790,794,799,802,805,808,813,816,819,822,825,829,832,835,838,841,844,847,850,853,856,859,862,864,867,870,873,876,882,886,889,892,897,900,905,908,910,912,914,917,920,923,925,928,930,932,934,937,941,944,949,951,953,955,958,960,962,964,968,973,976,979,982,985,987,990,993,995,997,1000,1003,1007,1010,1013,1015,1017,1020,1022],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-24",8.9,9.105,7.01,-1.82,-19.57,40986.394295,906,7.9632,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-23",10.09,12,9,9.3,-0.3,-3.12,24745.248995,954,9.7562,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-22",10.3,9.1,9.6,-0.625,-6.11,77951.5212,475,10.2983,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-21",10.04,10.95,9.03,10.225,0.405,4.12,21229.5212,680,10.0539,{"date":225,"open":226,"high":25,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-18",10.25,9.3687,9.82,-0.555,-5.35,57983.846519,903,10.808,{"date":235,"open":228,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-17",12.11,9.02,10.375,0.495,5.01,25520.524531,1157,10.0481,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-16",10.22,11.5,9.8396,9.88,-0.51,-4.91,258936.719517,20935,10.161,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-15",9.06,11.7,8.7915,10.39,1.81,21.1,46736.117292,1354,10.066,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-14",8.72,9.025,8.51,8.58,0.48,5.93,13361.7292,1391,8.7572,{"date":278,"open":279,"high":280,"low":94,"close":94,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-11",8.5,9.2799,-0.48,-5.59,75957.5792,602,8.6347,{"date":287,"open":288,"high":289,"low":290,"close":271,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-10",8.69,9.5,8.18,-0.6,-6.54,236879.5212,1422,8.648,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-09",8.81,9.29,8.7301,9.18,0.69,8.13,22180.277471,583,9.0132,{"date":308,"open":309,"high":310,"low":311,"close":310,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-08",7.98,8.49,7.81,0.74,9.55,37134.757791,1002,8.1457,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-04",10.84,11.15,6,7.75,-3.17,-29.03,322622.904742,7745,9.4644,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-03",11.33,11.905,10.87,10.92,-0.08,-0.73,17311.178877,590,11.3587,{"date":340,"open":313,"high":341,"low":342,"close":341,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-02",11,9.5001,0.4,3.77,9295.507,130,9.9119,{"date":349,"open":350,"high":351,"low":350,"close":351,"change":352,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-01",10.4,10.6,0,1507,48,10.5678,{"date":357,"open":351,"high":358,"low":359,"close":351,"change":352,"percent_change":352,"volume":360,"transactions":361,"vwap":362},"2026-08-31",10.69,10.59,24788.866,257,10.6066,{"date":364,"open":365,"high":365,"low":351,"close":351,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-28",10.7,-0.09,-0.84,56510.116,158,10.6089,{"date":372,"open":351,"high":358,"low":351,"close":358,"change":131,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-27",0.85,4277,37,10.6228,{"date":378,"open":351,"high":351,"low":351,"close":351,"change":379,"percent_change":380,"volume":381,"transactions":375,"vwap":382},"2026-08-26",0.05,0.47,1526.6646,10.6824,{"date":384,"open":385,"high":385,"low":386,"close":385,"change":352,"percent_change":352,"volume":387,"transactions":388,"vwap":389},"2026-08-25",10.55,10.5,7058.178877,65,10.5298,{"date":391,"open":392,"high":385,"low":392,"close":385,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-24",10.53,0.02,0.19,1512.156399,36,10.5592,{"date":399,"open":400,"high":400,"low":392,"close":392,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-21",10.5446,-0.005,-0.05,608,27,10.527,{"date":407,"open":408,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-19",10.54,10.535,0.035,0.33,679,20,10.5414,{"date":416,"open":359,"high":359,"low":386,"close":386,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-17",-0.02,-0.19,1506,34,10.5314,{"date":423,"open":385,"high":424,"low":386,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-14",10.575,10.52,-0.18,-1.68,11424,58,10.5362,{"date":432,"open":365,"high":365,"low":365,"close":365,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-13",0.065,0.61,536,15,10.6986,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":441,"percent_change":121,"volume":442,"transactions":443,"vwap":444},"2026-08-12",10.635,0.0667,339.248867,19,10.6287,{"date":446,"open":359,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-10",10.62,10.5508,10.5683,0.0083,0.08,224037,78,10.5794,{"date":456,"open":425,"high":457,"low":425,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-07",10.56,0.04,0.38,27290,73,10.5402,{"date":464,"open":465,"high":392,"low":425,"close":425,"change":352,"percent_change":352,"volume":466,"transactions":467,"vwap":468},"2026-08-06",10.525,10078.505,61,10.5295,{"date":470,"open":392,"high":392,"low":425,"close":425,"change":471,"percent_change":366,"volume":472,"transactions":473,"vwap":474},"2026-08-05",-0.01,83265,29,10.5255,{"date":476,"open":359,"high":359,"low":392,"close":392,"change":471,"percent_change":366,"volume":477,"transactions":478,"vwap":408},"2026-08-04",47953.054496,116,{"date":480,"open":408,"high":408,"low":408,"close":408,"change":352,"percent_change":352,"volume":481,"transactions":482,"vwap":483},"2026-08-03",3207,22,10.5404,{"date":485,"open":408,"high":408,"low":408,"close":408,"change":417,"percent_change":418,"volume":486,"transactions":321,"vwap":408},"2026-07-31",109706,{"date":488,"open":385,"high":457,"low":489,"close":457,"change":393,"percent_change":394,"volume":490,"transactions":491,"vwap":385},"2026-07-30",10.545,155801,301,{"date":493,"open":392,"high":408,"low":392,"close":408,"change":352,"percent_change":352,"volume":494,"transactions":495,"vwap":496},"2026-07-29",9957,33,10.5397,{"date":498,"open":408,"high":408,"low":392,"close":408,"change":499,"percent_change":131,"volume":500,"transactions":501,"vwap":502},"2026-07-28",0.01,14592,53,10.5399,{"date":504,"open":408,"high":408,"low":392,"close":392,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-07-24",-0.015,-0.14,5140,13,10.5376,{"date":511,"open":489,"high":489,"low":489,"close":489,"change":512,"percent_change":379,"volume":513,"transactions":443,"vwap":514},"2026-07-22",0.005,248,10.5431,{"date":516,"open":408,"high":385,"low":408,"close":408,"change":352,"percent_change":352,"volume":517,"transactions":518,"vwap":483},"2026-07-21",367553,164,{"date":520,"open":408,"high":408,"low":408,"close":408,"change":352,"percent_change":352,"volume":521,"transactions":9,"vwap":408},"2026-07-17",100,{"date":523,"open":408,"high":408,"low":408,"close":408,"change":352,"percent_change":352,"volume":521,"transactions":9,"vwap":408},"2026-07-16",{"date":525,"open":408,"high":408,"low":408,"close":408,"change":499,"percent_change":131,"volume":526,"transactions":9,"vwap":408},"2026-07-15",1100,{"date":528,"open":392,"high":529,"low":392,"close":392,"change":393,"percent_change":394,"volume":530,"transactions":9,"vwap":392},"2026-07-14",10.534,19400,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":471,"percent_change":534,"volume":521,"transactions":9,"vwap":533},"2026-07-13",10.51,-0.1,{"date":536,"open":425,"high":425,"low":425,"close":425,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":425},"2026-07-10",{"date":538,"open":425,"high":425,"low":425,"close":425,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":425},"2026-07-09",{"date":540,"open":392,"high":392,"low":425,"close":425,"change":352,"percent_change":352,"volume":541,"transactions":9,"vwap":425},"2026-07-08",8200,{"date":543,"open":425,"high":425,"low":425,"close":425,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":425},"2026-07-07",{"date":545,"open":386,"high":425,"low":386,"close":425,"change":393,"percent_change":394,"volume":546,"transactions":9,"vwap":425},"2026-07-06",3200,{"date":548,"open":386,"high":386,"low":386,"close":386,"change":549,"percent_change":471,"volume":174,"transactions":9,"vwap":386},"2026-07-02",-0.001,{"date":551,"open":552,"high":552,"low":552,"close":552,"change":553,"percent_change":366,"volume":554,"transactions":9,"vwap":552},"2026-07-01",10.501,-0.009,300,{"date":556,"open":533,"high":533,"low":533,"close":533,"change":499,"percent_change":557,"volume":558,"transactions":9,"vwap":533},"2026-06-30",0.1,10100,{"date":560,"open":386,"high":386,"low":386,"close":386,"change":471,"percent_change":534,"volume":521,"transactions":9,"vwap":386},"2026-06-29",{"date":562,"open":386,"high":425,"low":386,"close":533,"change":499,"percent_change":557,"volume":563,"transactions":9,"vwap":533},"2026-06-26",36500,{"date":565,"open":386,"high":386,"low":386,"close":386,"change":499,"percent_change":557,"volume":554,"transactions":9,"vwap":386},"2026-06-25",{"date":567,"open":568,"high":568,"low":568,"close":568,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":568},"2026-06-24",10.49,{"date":570,"open":568,"high":568,"low":568,"close":568,"change":401,"percent_change":402,"volume":571,"transactions":9,"vwap":568},"2026-06-23",59500,{"date":573,"open":568,"high":574,"low":568,"close":574,"change":575,"percent_change":576,"volume":174,"transactions":9,"vwap":574},"2026-06-22",10.495,0.014,0.13,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":499,"volume":526,"transactions":9,"vwap":579},"2026-06-18",10.481,0.001,{"date":582,"open":583,"high":568,"low":583,"close":583,"change":471,"percent_change":534,"volume":584,"transactions":9,"vwap":583},"2026-06-17",10.48,2300,{"date":586,"open":568,"high":568,"low":568,"close":568,"change":471,"percent_change":534,"volume":587,"transactions":9,"vwap":568},"2026-06-16",600,{"date":589,"open":386,"high":386,"low":386,"close":386,"change":499,"percent_change":557,"volume":590,"transactions":9,"vwap":386},"2026-06-15",700,{"date":592,"open":583,"high":568,"low":583,"close":568,"change":471,"percent_change":534,"volume":593,"transactions":9,"vwap":568},"2026-06-12",9600,{"date":595,"open":583,"high":386,"low":583,"close":386,"change":393,"percent_change":394,"volume":596,"transactions":9,"vwap":386},"2026-06-11",500,{"date":598,"open":579,"high":568,"low":583,"close":583,"change":471,"percent_change":534,"volume":599,"transactions":9,"vwap":583},"2026-06-10",26100,{"date":601,"open":533,"high":533,"low":568,"close":568,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":568},"2026-06-09",-0.003,-0.03,8100,{"date":606,"open":583,"high":386,"low":583,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-06-08",10.493,-0.007,-0.07,5100,{"date":612,"open":386,"high":386,"low":386,"close":386,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":386},"2026-06-05",{"date":614,"open":583,"high":386,"low":615,"close":386,"change":393,"percent_change":394,"volume":616,"transactions":9,"vwap":386},"2026-06-04",10.475,11000,{"date":618,"open":583,"high":583,"low":583,"close":583,"change":352,"percent_change":352,"volume":174,"transactions":9,"vwap":583},"2026-06-03",{"date":620,"open":583,"high":583,"low":583,"close":583,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":583},"2026-06-02",{"date":622,"open":583,"high":583,"low":583,"close":583,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":583},"2026-06-01",{"date":624,"open":583,"high":583,"low":583,"close":583,"change":352,"percent_change":352,"volume":625,"transactions":9,"vwap":583},"2026-05-29",2500,{"date":627,"open":583,"high":583,"low":583,"close":583,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":583},"2026-05-28",{"date":629,"open":583,"high":583,"low":583,"close":583,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":583},"2026-05-27",{"date":631,"open":583,"high":583,"low":583,"close":583,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":583},"2026-05-26",{"date":633,"open":634,"high":583,"low":634,"close":583,"change":499,"percent_change":557,"volume":635,"transactions":9,"vwap":583},"2026-05-22",10.47,10900,{"date":637,"open":583,"high":583,"low":634,"close":634,"change":352,"percent_change":352,"volume":584,"transactions":9,"vwap":634},"2026-05-21",{"date":639,"open":568,"high":568,"low":634,"close":634,"change":352,"percent_change":352,"volume":640,"transactions":9,"vwap":634},"2026-05-20",10300,{"date":642,"open":634,"high":634,"low":634,"close":634,"change":499,"percent_change":557,"volume":643,"transactions":9,"vwap":634},"2026-05-19",11200,{"date":645,"open":646,"high":634,"low":646,"close":647,"change":352,"percent_change":352,"volume":648,"transactions":9,"vwap":647},"2026-05-18",10.45,10.46,2200,{"date":650,"open":647,"high":647,"low":647,"close":647,"change":352,"percent_change":352,"volume":651,"transactions":9,"vwap":647},"2026-05-15",52000,{"date":653,"open":646,"high":634,"low":646,"close":647,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":647},"2026-05-14",0.015,0.14,39600,{"date":658,"open":659,"high":659,"low":659,"close":659,"change":512,"percent_change":379,"volume":660,"transactions":9,"vwap":659},"2026-05-13",10.445,4300,{"date":662,"open":663,"high":659,"low":663,"close":663,"change":352,"percent_change":352,"volume":664,"transactions":9,"vwap":663},"2026-05-12",10.44,34500,{"date":666,"open":663,"high":663,"low":663,"close":663,"change":352,"percent_change":352,"volume":596,"transactions":9,"vwap":663},"2026-05-11",{"date":668,"open":663,"high":663,"low":663,"close":663,"change":471,"percent_change":534,"volume":669,"transactions":9,"vwap":663},"2026-05-08",200,{"date":671,"open":646,"high":646,"low":646,"close":646,"change":499,"percent_change":557,"volume":521,"transactions":9,"vwap":646},"2026-05-07",{"date":673,"open":663,"high":646,"low":663,"close":663,"change":352,"percent_change":352,"volume":674,"transactions":9,"vwap":663},"2026-05-06",22000,{"date":676,"open":663,"high":663,"low":663,"close":663,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":663},"2026-05-05",{"date":678,"open":679,"high":663,"low":679,"close":663,"change":499,"percent_change":557,"volume":680,"transactions":9,"vwap":663},"2026-05-04",10.42,1200,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":352,"percent_change":352,"volume":684,"transactions":9,"vwap":683},"2026-05-01",10.43,6200,{"date":686,"open":683,"high":683,"low":683,"close":683,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":683},"2026-04-30",{"date":688,"open":683,"high":683,"low":683,"close":683,"change":352,"percent_change":352,"volume":689,"transactions":9,"vwap":683},"2026-04-29",55600,{"date":691,"open":663,"high":663,"low":683,"close":683,"change":471,"percent_change":534,"volume":692,"transactions":9,"vwap":683},"2026-04-28",9300,{"date":694,"open":695,"high":663,"low":695,"close":663,"change":499,"percent_change":557,"volume":696,"transactions":9,"vwap":663},"2026-04-27",10.435,400,{"date":698,"open":683,"high":683,"low":683,"close":683,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":683},"2026-04-24",{"date":700,"open":683,"high":663,"low":683,"close":683,"change":352,"percent_change":352,"volume":701,"transactions":9,"vwap":683},"2026-04-23",48400,{"date":703,"open":683,"high":683,"low":683,"close":683,"change":499,"percent_change":557,"volume":521,"transactions":9,"vwap":683},"2026-04-22",{"date":705,"open":679,"high":679,"low":706,"close":679,"change":401,"percent_change":402,"volume":707,"transactions":9,"vwap":679},"2026-04-21",10.415,38500,{"date":709,"open":683,"high":683,"low":710,"close":710,"change":401,"percent_change":402,"volume":711,"transactions":9,"vwap":710},"2026-04-20",10.425,2900,{"date":713,"open":683,"high":683,"low":683,"close":683,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":683},"2026-04-17",{"date":715,"open":683,"high":683,"low":683,"close":683,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":683},"2026-04-16",{"date":717,"open":647,"high":647,"low":718,"close":683,"change":352,"percent_change":352,"volume":719,"transactions":9,"vwap":683},"2026-04-15",10.41,7600,{"date":721,"open":718,"high":683,"low":722,"close":683,"change":499,"percent_change":557,"volume":723,"transactions":9,"vwap":683},"2026-04-14",10.405,42900,{"date":725,"open":718,"high":679,"low":350,"close":679,"change":352,"percent_change":352,"volume":726,"transactions":9,"vwap":679},"2026-04-13",9500,{"date":728,"open":718,"high":679,"low":350,"close":679,"change":499,"percent_change":557,"volume":729,"transactions":9,"vwap":679},"2026-04-10",24400,{"date":731,"open":718,"high":718,"low":350,"close":718,"change":499,"percent_change":557,"volume":732,"transactions":9,"vwap":718},"2026-04-09",6400,{"date":734,"open":718,"high":718,"low":350,"close":350,"change":471,"percent_change":534,"volume":735,"transactions":9,"vwap":350},"2026-04-08",9000,{"date":737,"open":260,"high":718,"low":260,"close":718,"change":499,"percent_change":557,"volume":738,"transactions":9,"vwap":718},"2026-04-07",51200,{"date":740,"open":260,"high":350,"low":260,"close":350,"change":499,"percent_change":557,"volume":541,"transactions":9,"vwap":350},"2026-04-06",{"date":742,"open":260,"high":743,"low":260,"close":260,"change":352,"percent_change":352,"volume":726,"transactions":9,"vwap":260},"2026-04-02",10.395,{"date":745,"open":260,"high":260,"low":260,"close":260,"change":471,"percent_change":534,"volume":746,"transactions":9,"vwap":260},"2026-04-01",8400,{"date":748,"open":350,"high":350,"low":260,"close":350,"change":352,"percent_change":352,"volume":749,"transactions":9,"vwap":350},"2026-03-31",18800,{"date":751,"open":260,"high":350,"low":260,"close":350,"change":499,"percent_change":557,"volume":610,"transactions":9,"vwap":350},"2026-03-30",{"date":753,"open":260,"high":260,"low":754,"close":260,"change":352,"percent_change":352,"volume":755,"transactions":9,"vwap":260},"2026-03-27",10.38,13600,{"date":757,"open":758,"high":260,"low":754,"close":260,"change":499,"percent_change":557,"volume":541,"transactions":9,"vwap":260},"2026-03-26",10.385,{"date":760,"open":754,"high":758,"low":754,"close":754,"change":352,"percent_change":352,"volume":761,"transactions":9,"vwap":754},"2026-03-25",13400,{"date":763,"open":754,"high":754,"low":754,"close":754,"change":352,"percent_change":352,"volume":723,"transactions":9,"vwap":754},"2026-03-24",{"date":765,"open":260,"high":260,"low":754,"close":754,"change":352,"percent_change":352,"volume":766,"transactions":9,"vwap":754},"2026-03-23",15100,{"date":768,"open":769,"high":260,"low":769,"close":754,"change":499,"percent_change":557,"volume":770,"transactions":9,"vwap":754},"2026-03-20",10.37,22400,{"date":772,"open":769,"high":769,"low":769,"close":769,"change":352,"percent_change":352,"volume":773,"transactions":9,"vwap":769},"2026-03-19",10800,{"date":775,"open":769,"high":754,"low":769,"close":769,"change":352,"percent_change":352,"volume":776,"transactions":9,"vwap":769},"2026-03-18",60100,{"date":778,"open":769,"high":754,"low":779,"close":769,"change":352,"percent_change":352,"volume":780,"transactions":9,"vwap":769},"2026-03-17",10.36,7200,{"date":782,"open":769,"high":769,"low":769,"close":769,"change":352,"percent_change":352,"volume":660,"transactions":9,"vwap":769},"2026-03-16",{"date":784,"open":769,"high":769,"low":779,"close":769,"change":471,"percent_change":534,"volume":785,"transactions":9,"vwap":769},"2026-03-13",5000,{"date":787,"open":788,"high":754,"low":788,"close":754,"change":654,"percent_change":655,"volume":789,"transactions":9,"vwap":754},"2026-03-12",10.35,7000,{"date":791,"open":779,"high":754,"low":788,"close":792,"change":512,"percent_change":379,"volume":793,"transactions":9,"vwap":792},"2026-03-11",10.365,16100,{"date":795,"open":796,"high":779,"low":797,"close":779,"change":393,"percent_change":394,"volume":798,"transactions":9,"vwap":779},"2026-03-10",10.34,10.33,20300,{"date":800,"open":788,"high":788,"low":796,"close":796,"change":471,"percent_change":534,"volume":801,"transactions":9,"vwap":796},"2026-03-09",8300,{"date":803,"open":797,"high":788,"low":797,"close":788,"change":499,"percent_change":557,"volume":804,"transactions":9,"vwap":788},"2026-03-06",10000,{"date":806,"open":788,"high":788,"low":796,"close":796,"change":401,"percent_change":402,"volume":807,"transactions":9,"vwap":796},"2026-03-05",8000,{"date":809,"open":260,"high":260,"low":797,"close":810,"change":654,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-03-04",10.345,0.15,11500,{"date":814,"open":796,"high":788,"low":797,"close":797,"change":471,"percent_change":534,"volume":815,"transactions":9,"vwap":797},"2026-03-03",14100,{"date":817,"open":788,"high":788,"low":796,"close":796,"change":471,"percent_change":534,"volume":818,"transactions":9,"vwap":796},"2026-03-02",7500,{"date":820,"open":260,"high":260,"low":796,"close":788,"change":417,"percent_change":418,"volume":821,"transactions":9,"vwap":788},"2026-02-27",36000,{"date":823,"open":779,"high":260,"low":796,"close":769,"change":499,"percent_change":557,"volume":824,"transactions":9,"vwap":769},"2026-02-26",7900,{"date":826,"open":788,"high":779,"low":827,"close":779,"change":393,"percent_change":394,"volume":828,"transactions":9,"vwap":779},"2026-02-25",10.32,11400,{"date":830,"open":797,"high":788,"low":797,"close":796,"change":417,"percent_change":418,"volume":831,"transactions":9,"vwap":796},"2026-02-24",21300,{"date":833,"open":797,"high":779,"low":827,"close":779,"change":352,"percent_change":352,"volume":834,"transactions":9,"vwap":779},"2026-02-23",12000,{"date":836,"open":796,"high":779,"low":837,"close":779,"change":393,"percent_change":394,"volume":766,"transactions":9,"vwap":779},"2026-02-20",10.31,{"date":839,"open":827,"high":796,"low":837,"close":796,"change":417,"percent_change":418,"volume":840,"transactions":9,"vwap":796},"2026-02-19",13000,{"date":842,"open":797,"high":779,"low":827,"close":779,"change":393,"percent_change":394,"volume":843,"transactions":9,"vwap":779},"2026-02-18",7700,{"date":845,"open":837,"high":796,"low":837,"close":796,"change":401,"percent_change":402,"volume":846,"transactions":9,"vwap":796},"2026-02-17",195400,{"date":848,"open":837,"high":810,"low":205,"close":810,"change":352,"percent_change":352,"volume":849,"transactions":9,"vwap":810},"2026-02-13",3100,{"date":851,"open":837,"high":810,"low":205,"close":810,"change":352,"percent_change":352,"volume":852,"transactions":9,"vwap":810},"2026-02-12",6100,{"date":854,"open":837,"high":810,"low":837,"close":810,"change":512,"percent_change":379,"volume":855,"transactions":9,"vwap":810},"2026-02-11",3600,{"date":857,"open":837,"high":796,"low":837,"close":796,"change":352,"percent_change":352,"volume":858,"transactions":9,"vwap":796},"2026-02-10",13800,{"date":860,"open":837,"high":796,"low":205,"close":796,"change":401,"percent_change":402,"volume":861,"transactions":9,"vwap":796},"2026-02-09",4200,{"date":863,"open":837,"high":810,"low":205,"close":810,"change":512,"percent_change":379,"volume":861,"transactions":9,"vwap":810},"2026-02-06",{"date":865,"open":837,"high":796,"low":837,"close":796,"change":352,"percent_change":352,"volume":866,"transactions":9,"vwap":796},"2026-02-05",5400,{"date":868,"open":837,"high":796,"low":205,"close":796,"change":499,"percent_change":557,"volume":869,"transactions":9,"vwap":796},"2026-02-04",4800,{"date":871,"open":837,"high":796,"low":837,"close":797,"change":505,"percent_change":506,"volume":872,"transactions":9,"vwap":797},"2026-02-03",5800,{"date":874,"open":837,"high":788,"low":205,"close":810,"change":352,"percent_change":352,"volume":875,"transactions":9,"vwap":810},"2026-02-02",70400,{"date":877,"open":205,"high":810,"low":878,"close":810,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":810},"2026-01-30",10.29,0.045,0.44,12700,{"date":883,"open":205,"high":205,"low":884,"close":205,"change":471,"percent_change":534,"volume":885,"transactions":9,"vwap":205},"2026-01-29",10.27,6600,{"date":887,"open":884,"high":837,"low":884,"close":837,"change":393,"percent_change":394,"volume":888,"transactions":9,"vwap":837},"2026-01-28",9800,{"date":890,"open":205,"high":205,"low":891,"close":878,"change":471,"percent_change":534,"volume":807,"transactions":9,"vwap":878},"2026-01-27",10.28,{"date":893,"open":891,"high":205,"low":891,"close":205,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":205},"2026-01-26",0.03,0.29,55800,{"date":898,"open":891,"high":878,"low":884,"close":884,"change":352,"percent_change":352,"volume":899,"transactions":9,"vwap":884},"2026-01-23",61700,{"date":901,"open":878,"high":837,"low":884,"close":884,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":884},"2026-01-22",-0.04,-0.39,2700,{"date":906,"open":878,"high":837,"low":891,"close":837,"change":352,"percent_change":352,"volume":907,"transactions":9,"vwap":837},"2026-01-21",3900,{"date":909,"open":884,"high":837,"low":884,"close":837,"change":894,"percent_change":895,"volume":648,"transactions":9,"vwap":837},"2026-01-20",{"date":911,"open":891,"high":891,"low":891,"close":891,"change":417,"percent_change":418,"volume":584,"transactions":9,"vwap":891},"2026-01-16",{"date":913,"open":884,"high":205,"low":884,"close":205,"change":499,"percent_change":557,"volume":604,"transactions":9,"vwap":205},"2026-01-15",{"date":915,"open":884,"high":878,"low":884,"close":878,"change":352,"percent_change":352,"volume":916,"transactions":9,"vwap":878},"2026-01-14",7400,{"date":918,"open":884,"high":878,"low":884,"close":878,"change":393,"percent_change":394,"volume":919,"transactions":9,"vwap":878},"2026-01-13",24600,{"date":921,"open":884,"high":884,"low":884,"close":884,"change":471,"percent_change":534,"volume":922,"transactions":9,"vwap":884},"2026-01-12",2100,{"date":924,"open":884,"high":891,"low":884,"close":891,"change":499,"percent_change":557,"volume":546,"transactions":9,"vwap":891},"2026-01-09",{"date":926,"open":884,"high":884,"low":884,"close":884,"change":352,"percent_change":352,"volume":927,"transactions":9,"vwap":884},"2026-01-08",2400,{"date":929,"open":884,"high":884,"low":884,"close":884,"change":417,"percent_change":418,"volume":904,"transactions":9,"vwap":884},"2026-01-07",{"date":931,"open":878,"high":878,"low":878,"close":878,"change":393,"percent_change":394,"volume":669,"transactions":9,"vwap":878},"2026-01-06",{"date":933,"open":878,"high":878,"low":884,"close":884,"change":471,"percent_change":534,"volume":680,"transactions":9,"vwap":884},"2026-01-05",{"date":935,"open":891,"high":205,"low":891,"close":891,"change":352,"percent_change":352,"volume":936,"transactions":9,"vwap":891},"2026-01-02",40500,{"date":938,"open":939,"high":891,"low":940,"close":891,"change":352,"percent_change":352,"volume":584,"transactions":9,"vwap":891},"2025-12-31",10.278,10.275,{"date":942,"open":940,"high":891,"low":884,"close":891,"change":654,"percent_change":811,"volume":943,"transactions":9,"vwap":891},"2025-12-30",1400,{"date":945,"open":884,"high":884,"low":946,"close":947,"change":505,"percent_change":948,"volume":684,"transactions":9,"vwap":947},"2025-12-29",10.26,10.265,-0.15,{"date":950,"open":891,"high":891,"low":884,"close":891,"change":352,"percent_change":352,"volume":648,"transactions":9,"vwap":891},"2025-12-26",{"date":952,"open":891,"high":891,"low":891,"close":891,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":891},"2025-12-24",{"date":954,"open":946,"high":891,"low":946,"close":891,"change":352,"percent_change":352,"volume":526,"transactions":9,"vwap":891},"2025-12-23",{"date":956,"open":205,"high":205,"low":946,"close":891,"change":417,"percent_change":418,"volume":957,"transactions":9,"vwap":891},"2025-12-22",1600,{"date":959,"open":205,"high":205,"low":205,"close":205,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":205},"2025-12-19",{"date":961,"open":205,"high":205,"low":205,"close":205,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":205},"2025-12-18",{"date":963,"open":205,"high":205,"low":205,"close":205,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":205},"2025-12-17",{"date":965,"open":205,"high":205,"low":205,"close":205,"change":966,"percent_change":967,"volume":554,"transactions":9,"vwap":205},"2025-12-16",0.027,0.26,{"date":969,"open":226,"high":205,"low":226,"close":970,"change":971,"percent_change":972,"volume":711,"transactions":9,"vwap":970},"2025-12-15",10.273,0.023,0.22,{"date":974,"open":946,"high":946,"low":226,"close":226,"change":902,"percent_change":903,"volume":975,"transactions":9,"vwap":226},"2025-12-12",41500,{"date":977,"open":939,"high":878,"low":939,"close":878,"change":471,"percent_change":534,"volume":978,"transactions":9,"vwap":878},"2025-12-11",3800,{"date":980,"open":981,"high":205,"low":946,"close":205,"change":499,"percent_change":557,"volume":680,"transactions":9,"vwap":205},"2025-12-10",10.272,{"date":983,"open":878,"high":878,"low":878,"close":878,"change":471,"percent_change":534,"volume":984,"transactions":9,"vwap":878},"2025-12-09",3300,{"date":986,"open":205,"high":205,"low":205,"close":205,"change":499,"percent_change":557,"volume":554,"transactions":9,"vwap":205},"2025-12-08",{"date":988,"open":205,"high":205,"low":878,"close":878,"change":471,"percent_change":534,"volume":989,"transactions":9,"vwap":878},"2025-12-05",1800,{"date":991,"open":226,"high":205,"low":226,"close":205,"change":352,"percent_change":352,"volume":992,"transactions":9,"vwap":205},"2025-12-04",1300,{"date":994,"open":205,"high":205,"low":205,"close":205,"change":417,"percent_change":418,"volume":927,"transactions":9,"vwap":205},"2025-12-03",{"date":996,"open":946,"high":827,"low":946,"close":827,"change":894,"percent_change":895,"volume":554,"transactions":9,"vwap":827},"2025-12-02",{"date":998,"open":837,"high":837,"low":226,"close":878,"change":393,"percent_change":394,"volume":999,"transactions":9,"vwap":878},"2025-12-01",204200,{"date":1001,"open":797,"high":797,"low":884,"close":884,"change":1002,"percent_change":141,"volume":554,"transactions":9,"vwap":884},"2025-11-28",-0.035,{"date":1004,"open":205,"high":797,"low":878,"close":1005,"change":512,"percent_change":379,"volume":1006,"transactions":9,"vwap":1005},"2025-11-26",10.305,252500,{"date":1008,"open":878,"high":827,"low":878,"close":205,"change":417,"percent_change":418,"volume":1009,"transactions":9,"vwap":205},"2025-11-25",218300,{"date":1011,"open":884,"high":797,"low":884,"close":827,"change":458,"percent_change":1012,"volume":831,"transactions":9,"vwap":827},"2025-11-24",0.39,{"date":1014,"open":891,"high":891,"low":891,"close":891,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":891},"2025-11-21",{"date":1016,"open":891,"high":891,"low":891,"close":891,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":891},"2025-11-20",{"date":1018,"open":797,"high":797,"low":891,"close":891,"change":471,"percent_change":534,"volume":1019,"transactions":9,"vwap":891},"2025-11-19",5500,{"date":1021,"open":878,"high":878,"low":878,"close":878,"change":352,"percent_change":352,"volume":352,"transactions":9,"vwap":878},"2025-11-18",{"date":179,"open":878,"high":878,"low":878,"close":878,"change":352,"percent_change":352,"volume":174,"transactions":9,"vwap":878}]