[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MKLY":3,"homepage-market-summary":28,"stock-historical-MKLY":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MKLY","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"McKinley Acquisition Corporation Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","McKinley Acquisition Corp is a blank check company.","Needham, MA",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":16,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.275,10.3,10.27,10.29,-0.015,-0.15,1957,54,10.2784,9.88,46855.465697247964,94,249,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":37},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":44,"is_up":37},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":27,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},1,1000,{"period_high":16,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},9.85,48249,12013944.561523,4.31,"2025-10-02",[181,182,190,197,204,211,215,222,227,235,242,250,256,261,266,270,278,285,290,295,300,307,312,317,321,328,333,341,347,353,359,365,371,376,381,386,391,395,401,406,411,416,421,428,432,437,443,450,454,459,465,471,473,475,479,482,486,488,492,495,501,505,508,512,516,518,520,523,526,528,531,535,540,544,547,550,553,556,558,560,562,565,568,570,572,574,576,579,582,585,590,593,597,601,604,607,610,613,616,620,624,626,630,632,634,636,641,644,648,650,653,656,659,666,669,671,673,677,683,689,692,696,699,701,703,706,709,711,715,718,721,723,727,729,733,736,739,741,743,745,747,750,753,757,759,761,763,765,767,769,771,774,778,781,784,787,790,794,797,801,804,807,810,812,816,818,822,825,828,832,835,838,840,842,848,851,855,858,861,864,867,870,874,879,882,885,887,889,891,894,896,899,901,904,906,908,910,913,916,919,922,925,927,929,932,935,937,941,943,945,947,950,952,955,957,959,961,963,966,970,972,975,977,981,984,987,990,992,995,998,1001,1004,1010,1013,1015,1017,1021,1023,1025,1028,1031,1034,1038,1042,1046,1050,1054,1060,1066],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":18,"low":184,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-05",10.26,0.02,0.19,127735.4396,98,10.2603,{"date":191,"open":17,"high":192,"low":184,"close":17,"change":193,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",10.28,0,118984.4396,148,10.2683,{"date":198,"open":17,"high":17,"low":17,"close":17,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",-0.005,-0.05,26928.4396,42,10.2791,{"date":205,"open":192,"high":192,"low":15,"close":15,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",0.015,0.15,11397.4396,60,10.2793,{"date":212,"open":17,"high":192,"low":184,"close":184,"change":193,"percent_change":193,"volume":213,"transactions":214,"vwap":189},"2026-09-29",213418.4396,229,{"date":216,"open":192,"high":192,"low":217,"close":184,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":184},"2026-09-28",10.255,-0.02,-0.19,52028.4396,133,{"date":223,"open":192,"high":192,"low":192,"close":192,"change":185,"percent_change":186,"volume":224,"transactions":225,"vwap":226},"2026-09-25",1554.4396,76,10.3391,{"date":228,"open":229,"high":184,"low":229,"close":184,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",10.25,0.01,0.1,21791.4396,242,10.2589,{"date":236,"open":229,"high":229,"low":229,"close":229,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",-0.0026,-0.03,330.4396,34,10.2506,{"date":243,"open":229,"high":244,"low":229,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-22",10.2526,0.0076,0.07,4955.4396,753,10.2505,{"date":251,"open":184,"high":184,"low":252,"close":252,"change":199,"percent_change":200,"volume":253,"transactions":254,"vwap":255},"2026-09-21",10.245,2263.4396,80,10.2471,{"date":257,"open":217,"high":184,"low":229,"close":229,"change":193,"percent_change":193,"volume":258,"transactions":259,"vwap":260},"2026-09-18",10830.4396,517,10.2569,{"date":262,"open":217,"high":217,"low":229,"close":229,"change":193,"percent_change":193,"volume":263,"transactions":264,"vwap":265},"2026-09-16",1364.4396,47,10.2522,{"date":267,"open":229,"high":217,"low":229,"close":229,"change":199,"percent_change":200,"volume":268,"transactions":269,"vwap":229},"2026-09-15",34464.4396,194,{"date":271,"open":272,"high":272,"low":217,"close":217,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-14",10.2561,0.005,0.05,909.25539,36,10.2549,{"date":279,"open":184,"high":184,"low":229,"close":229,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-11",-0.01,-0.1,2137.4396,72,10.2525,{"date":286,"open":229,"high":184,"low":229,"close":184,"change":273,"percent_change":274,"volume":287,"transactions":288,"vwap":289},"2026-09-10",22390.4396,173,10.2502,{"date":291,"open":229,"high":217,"low":229,"close":217,"change":193,"percent_change":193,"volume":292,"transactions":293,"vwap":294},"2026-09-09",3574.4396,195,10.2507,{"date":296,"open":217,"high":217,"low":229,"close":217,"change":193,"percent_change":193,"volume":297,"transactions":298,"vwap":299},"2026-09-08",9581.4396,61,10.2533,{"date":301,"open":229,"high":302,"low":303,"close":217,"change":206,"percent_change":207,"volume":304,"transactions":305,"vwap":306},"2026-09-04",10.2599,10.24,81314.1966,279,10.2427,{"date":308,"open":184,"high":184,"low":303,"close":303,"change":193,"percent_change":193,"volume":309,"transactions":310,"vwap":311},"2026-09-03",50094.4396,222,10.2409,{"date":313,"open":229,"high":184,"low":303,"close":303,"change":193,"percent_change":193,"volume":314,"transactions":315,"vwap":316},"2026-09-02",174257.097075,204,10.2412,{"date":318,"open":229,"high":217,"low":303,"close":303,"change":280,"percent_change":281,"volume":319,"transactions":305,"vwap":320},"2026-09-01",10833.9716,10.2473,{"date":322,"open":323,"high":324,"low":323,"close":229,"change":193,"percent_change":193,"volume":325,"transactions":326,"vwap":327},"2026-08-31",10.23,10.265,106811.4396,187,10.2574,{"date":329,"open":303,"high":302,"low":323,"close":229,"change":280,"percent_change":281,"volume":330,"transactions":331,"vwap":332},"2026-08-28",60408.0396,269,10.2441,{"date":334,"open":303,"high":16,"low":335,"close":184,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-27",10.2301,0.03,0.29,449080.4396,1331,10.2491,{"date":342,"open":343,"high":343,"low":323,"close":323,"change":193,"percent_change":193,"volume":344,"transactions":345,"vwap":346},"2026-08-26",10.239,3342.2036,108,10.2337,{"date":348,"open":349,"high":303,"low":350,"close":323,"change":230,"percent_change":231,"volume":351,"transactions":352,"vwap":346},"2026-08-25",10.2299,10.225,341327.987849,409,{"date":354,"open":303,"high":303,"low":355,"close":355,"change":199,"percent_change":200,"volume":356,"transactions":357,"vwap":358},"2026-08-24",10.22,8967.142434,81,10.2269,{"date":360,"open":361,"high":323,"low":355,"close":350,"change":193,"percent_change":193,"volume":362,"transactions":363,"vwap":364},"2026-08-21",10.221,14020.3436,177,10.2287,{"date":366,"open":355,"high":367,"low":355,"close":350,"change":273,"percent_change":274,"volume":368,"transactions":369,"vwap":370},"2026-08-20",10.229,1887.835698,58,10.2253,{"date":372,"open":355,"high":323,"low":355,"close":355,"change":193,"percent_change":193,"volume":373,"transactions":374,"vwap":375},"2026-08-19",11306.4396,63,10.2226,{"date":377,"open":323,"high":323,"low":355,"close":355,"change":280,"percent_change":281,"volume":378,"transactions":379,"vwap":380},"2026-08-18",2464.92842,45,10.2221,{"date":382,"open":323,"high":335,"low":355,"close":323,"change":230,"percent_change":231,"volume":383,"transactions":384,"vwap":385},"2026-08-17",6121.0005,256,10.2217,{"date":387,"open":323,"high":323,"low":355,"close":355,"change":193,"percent_change":193,"volume":388,"transactions":389,"vwap":390},"2026-08-14",4126.0305,102,10.2245,{"date":392,"open":350,"high":349,"low":355,"close":355,"change":193,"percent_change":193,"volume":393,"transactions":283,"vwap":394},"2026-08-13",53099.48932,10.2202,{"date":396,"open":355,"high":397,"low":355,"close":355,"change":193,"percent_change":193,"volume":398,"transactions":399,"vwap":400},"2026-08-12",10.2288,27837.7035,85,10.2201,{"date":402,"open":303,"high":229,"low":355,"close":355,"change":280,"percent_change":281,"volume":403,"transactions":404,"vwap":405},"2026-08-11",77498.48932,238,10.2347,{"date":407,"open":355,"high":303,"low":355,"close":323,"change":193,"percent_change":193,"volume":408,"transactions":409,"vwap":410},"2026-08-10",91465.192786,552,10.2392,{"date":412,"open":303,"high":303,"low":355,"close":323,"change":230,"percent_change":231,"volume":413,"transactions":414,"vwap":415},"2026-08-07",5097.498145,368,10.2196,{"date":417,"open":303,"high":303,"low":355,"close":355,"change":273,"percent_change":274,"volume":418,"transactions":419,"vwap":420},"2026-08-06",31603.50791,427,10.2289,{"date":422,"open":423,"high":323,"low":423,"close":424,"change":199,"percent_change":200,"volume":425,"transactions":426,"vwap":427},"2026-08-05",10.21,10.215,18464.489387,172,10.2227,{"date":429,"open":355,"high":323,"low":423,"close":355,"change":193,"percent_change":193,"volume":430,"transactions":431,"vwap":355},"2026-08-04",28604.622878,144,{"date":433,"open":229,"high":229,"low":423,"close":355,"change":193,"percent_change":193,"volume":434,"transactions":435,"vwap":436},"2026-08-03",214688.752572,367,10.2157,{"date":438,"open":229,"high":229,"low":423,"close":355,"change":150,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-07-31",0.39,1624772.423939,2153,10.2359,{"date":444,"open":445,"high":445,"low":446,"close":446,"change":280,"percent_change":281,"volume":447,"transactions":448,"vwap":449},"2026-07-28",10.19,10.18,2932.1965,31,10.1885,{"date":451,"open":445,"high":445,"low":446,"close":445,"change":230,"percent_change":231,"volume":452,"transactions":225,"vwap":453},"2026-07-24",15867.1965,10.1899,{"date":455,"open":446,"high":446,"low":446,"close":446,"change":193,"percent_change":193,"volume":456,"transactions":457,"vwap":458},"2026-07-23",698.1965,38,10.1805,{"date":460,"open":446,"high":446,"low":461,"close":446,"change":230,"percent_change":231,"volume":462,"transactions":463,"vwap":464},"2026-07-22",10.16,1330.0982,26,10.1498,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":218,"percent_change":468,"volume":469,"transactions":470,"vwap":467},"2026-07-20",10.17,-0.2,514,9,{"date":472,"open":445,"high":445,"low":445,"close":445,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":445},"2026-07-17",{"date":474,"open":445,"high":445,"low":445,"close":445,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":445},"2026-07-16",{"date":476,"open":467,"high":445,"low":461,"close":445,"change":185,"percent_change":477,"volume":478,"transactions":9,"vwap":445},"2026-07-15",0.2,10600,{"date":480,"open":446,"high":446,"low":461,"close":467,"change":273,"percent_change":274,"volume":481,"transactions":9,"vwap":467},"2026-07-14",44500,{"date":483,"open":461,"high":484,"low":461,"close":484,"change":273,"percent_change":274,"volume":485,"transactions":9,"vwap":484},"2026-07-13",10.165,28200,{"date":487,"open":461,"high":461,"low":461,"close":461,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":461},"2026-07-10",{"date":489,"open":461,"high":467,"low":490,"close":461,"change":193,"percent_change":193,"volume":491,"transactions":9,"vwap":461},"2026-07-09",10.14,41600,{"date":493,"open":467,"high":467,"low":461,"close":461,"change":280,"percent_change":281,"volume":494,"transactions":9,"vwap":461},"2026-07-08",13300,{"date":496,"open":497,"high":497,"low":498,"close":467,"change":238,"percent_change":499,"volume":500,"transactions":9,"vwap":467},"2026-07-07",10.2,10.169,-0.29,8500,{"date":502,"open":497,"high":503,"low":497,"close":497,"change":185,"percent_change":477,"volume":504,"transactions":9,"vwap":497},"2026-07-06",10.207,47000,{"date":506,"open":446,"high":446,"low":446,"close":446,"change":230,"percent_change":231,"volume":507,"transactions":9,"vwap":446},"2026-07-02",2600,{"date":509,"open":510,"high":467,"low":510,"close":467,"change":185,"percent_change":477,"volume":511,"transactions":9,"vwap":467},"2026-07-01",10.154,900,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":193,"percent_change":193,"volume":515,"transactions":9,"vwap":514},"2026-06-30",10.15,15000,{"date":517,"open":514,"high":514,"low":514,"close":514,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":514},"2026-06-29",{"date":519,"open":514,"high":514,"low":514,"close":514,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":514},"2026-06-26",{"date":521,"open":514,"high":514,"low":514,"close":514,"change":280,"percent_change":281,"volume":522,"transactions":9,"vwap":514},"2026-06-25",300,{"date":524,"open":484,"high":484,"low":461,"close":461,"change":193,"percent_change":193,"volume":525,"transactions":9,"vwap":461},"2026-06-24",83300,{"date":527,"open":461,"high":461,"low":461,"close":461,"change":193,"percent_change":193,"volume":522,"transactions":9,"vwap":461},"2026-06-23",{"date":529,"open":355,"high":355,"low":461,"close":461,"change":238,"percent_change":499,"volume":530,"transactions":9,"vwap":461},"2026-06-22",8100,{"date":532,"open":533,"high":445,"low":533,"close":445,"change":193,"percent_change":193,"volume":534,"transactions":9,"vwap":445},"2026-06-18",10.185,1500,{"date":536,"open":445,"high":445,"low":445,"close":445,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":445},"2026-06-17",0.025,0.25,100,{"date":541,"open":542,"high":446,"low":484,"close":484,"change":193,"percent_change":193,"volume":543,"transactions":9,"vwap":484},"2026-06-16",10.175,9800,{"date":545,"open":533,"high":533,"low":461,"close":484,"change":19,"percent_change":20,"volume":546,"transactions":9,"vwap":484},"2026-06-15",18900,{"date":548,"open":497,"high":497,"low":542,"close":446,"change":193,"percent_change":193,"volume":549,"transactions":9,"vwap":446},"2026-06-12",59000,{"date":551,"open":446,"high":446,"low":484,"close":446,"change":193,"percent_change":193,"volume":552,"transactions":9,"vwap":446},"2026-06-11",129100,{"date":554,"open":446,"high":446,"low":446,"close":446,"change":193,"percent_change":193,"volume":555,"transactions":9,"vwap":446},"2026-06-10",6900,{"date":557,"open":446,"high":446,"low":446,"close":446,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":446},"2026-06-09",{"date":559,"open":446,"high":446,"low":446,"close":446,"change":193,"percent_change":193,"volume":511,"transactions":9,"vwap":446},"2026-06-08",{"date":561,"open":446,"high":446,"low":446,"close":446,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":446},"2026-06-05",{"date":563,"open":497,"high":423,"low":446,"close":446,"change":280,"percent_change":281,"volume":564,"transactions":9,"vwap":446},"2026-06-04",24100,{"date":566,"open":445,"high":445,"low":445,"close":445,"change":193,"percent_change":193,"volume":567,"transactions":9,"vwap":445},"2026-06-03",38200,{"date":569,"open":445,"high":445,"low":445,"close":445,"change":193,"percent_change":193,"volume":539,"transactions":9,"vwap":445},"2026-06-02",{"date":571,"open":445,"high":445,"low":445,"close":445,"change":193,"percent_change":193,"volume":539,"transactions":9,"vwap":445},"2026-06-01",{"date":573,"open":445,"high":445,"low":445,"close":445,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":445},"2026-05-29",{"date":575,"open":446,"high":445,"low":484,"close":445,"change":193,"percent_change":193,"volume":534,"transactions":9,"vwap":445},"2026-05-28",{"date":577,"open":514,"high":445,"low":514,"close":445,"change":274,"percent_change":51,"volume":578,"transactions":9,"vwap":445},"2026-05-27",13000,{"date":580,"open":490,"high":490,"low":490,"close":490,"change":19,"percent_change":20,"volume":581,"transactions":9,"vwap":490},"2026-05-26",2700,{"date":583,"open":461,"high":461,"low":584,"close":584,"change":199,"percent_change":200,"volume":522,"transactions":9,"vwap":584},"2026-05-22",10.155,{"date":586,"open":587,"high":467,"low":587,"close":461,"change":336,"percent_change":588,"volume":589,"transactions":9,"vwap":461},"2026-05-21",10.13,0.3,58400,{"date":591,"open":490,"high":490,"low":587,"close":587,"change":280,"percent_change":281,"volume":592,"transactions":9,"vwap":587},"2026-05-20",8400,{"date":594,"open":490,"high":490,"low":595,"close":490,"change":185,"percent_change":477,"volume":596,"transactions":9,"vwap":490},"2026-05-19",10.135,57200,{"date":598,"open":490,"high":490,"low":599,"close":599,"change":193,"percent_change":193,"volume":600,"transactions":9,"vwap":599},"2026-05-18",10.12,1900,{"date":602,"open":599,"high":587,"low":599,"close":599,"change":280,"percent_change":281,"volume":603,"transactions":9,"vwap":599},"2026-05-15",60700,{"date":605,"open":587,"high":587,"low":587,"close":587,"change":280,"percent_change":281,"volume":606,"transactions":9,"vwap":587},"2026-05-14",23300,{"date":608,"open":490,"high":490,"low":490,"close":490,"change":230,"percent_change":231,"volume":609,"transactions":9,"vwap":490},"2026-05-13",200,{"date":611,"open":599,"high":587,"low":599,"close":587,"change":193,"percent_change":193,"volume":612,"transactions":9,"vwap":587},"2026-05-12",1800,{"date":614,"open":587,"high":587,"low":587,"close":587,"change":273,"percent_change":274,"volume":615,"transactions":9,"vwap":587},"2026-05-11",50000,{"date":617,"open":618,"high":490,"low":618,"close":618,"change":273,"percent_change":274,"volume":619,"transactions":9,"vwap":618},"2026-05-08",10.125,11400,{"date":621,"open":490,"high":490,"low":622,"close":599,"change":218,"percent_change":468,"volume":623,"transactions":9,"vwap":599},"2026-05-07",10.11,4100,{"date":625,"open":490,"high":490,"low":490,"close":490,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":490},"2026-05-06",{"date":627,"open":628,"high":514,"low":629,"close":490,"change":185,"percent_change":477,"volume":612,"transactions":9,"vwap":490},"2026-05-05",10.141,10.132,{"date":631,"open":514,"high":514,"low":599,"close":599,"change":280,"percent_change":281,"volume":623,"transactions":9,"vwap":599},"2026-05-04",{"date":633,"open":587,"high":587,"low":587,"close":587,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":587},"2026-05-01",{"date":635,"open":461,"high":461,"low":587,"close":587,"change":280,"percent_change":281,"volume":546,"transactions":9,"vwap":587},"2026-04-30",{"date":637,"open":490,"high":514,"low":490,"close":490,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":490},"2026-04-29",0.037,0.37,7000,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":643},"2026-04-28",10.103,{"date":645,"open":643,"high":643,"low":643,"close":643,"change":646,"percent_change":647,"volume":173,"transactions":9,"vwap":643},"2026-04-27",-0.037,-0.36,{"date":649,"open":490,"high":490,"low":490,"close":490,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":490},"2026-04-24",{"date":651,"open":490,"high":514,"low":490,"close":490,"change":230,"percent_change":231,"volume":652,"transactions":9,"vwap":490},"2026-04-23",16500,{"date":654,"open":490,"high":490,"low":587,"close":587,"change":230,"percent_change":231,"volume":655,"transactions":9,"vwap":587},"2026-04-22",12000,{"date":657,"open":587,"high":587,"low":599,"close":599,"change":280,"percent_change":281,"volume":658,"transactions":9,"vwap":599},"2026-04-21",22700,{"date":660,"open":661,"high":587,"low":662,"close":587,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":587},"2026-04-20",10.08,10.07,0.06,0.6,10400,{"date":667,"open":662,"high":662,"low":662,"close":662,"change":193,"percent_change":193,"volume":668,"transactions":9,"vwap":662},"2026-04-17",73300,{"date":670,"open":661,"high":661,"low":662,"close":662,"change":193,"percent_change":193,"volume":534,"transactions":9,"vwap":662},"2026-04-16",{"date":672,"open":662,"high":662,"low":662,"close":662,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":662},"2026-04-15",{"date":674,"open":662,"high":662,"low":675,"close":662,"change":19,"percent_change":20,"volume":676,"transactions":9,"vwap":662},"2026-04-14",10.06,2200,{"date":678,"open":679,"high":679,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-04-13",10.085,0.035,0.35,2500,{"date":684,"open":662,"high":662,"low":685,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-04-10",10.05,-0.039,-0.39,7200,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":691},"2026-04-09",10.089,{"date":693,"open":691,"high":691,"low":691,"close":691,"change":694,"percent_change":695,"volume":600,"transactions":9,"vwap":691},"2026-04-08",0.059,0.59,{"date":697,"open":698,"high":698,"low":698,"close":698,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":698},"2026-04-07",10.03,{"date":700,"open":698,"high":698,"low":698,"close":698,"change":193,"percent_change":193,"volume":539,"transactions":9,"vwap":698},"2026-04-06",{"date":702,"open":698,"high":698,"low":698,"close":698,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":698},"2026-04-02",{"date":704,"open":685,"high":685,"low":698,"close":698,"change":193,"percent_change":193,"volume":705,"transactions":9,"vwap":698},"2026-04-01",5400,{"date":707,"open":675,"high":675,"low":698,"close":698,"change":193,"percent_change":193,"volume":708,"transactions":9,"vwap":698},"2026-03-31",1300,{"date":710,"open":698,"high":698,"low":698,"close":698,"change":193,"percent_change":193,"volume":609,"transactions":9,"vwap":698},"2026-03-30",{"date":712,"open":713,"high":685,"low":698,"close":698,"change":280,"percent_change":281,"volume":714,"transactions":9,"vwap":698},"2026-03-27",10.04,59100,{"date":716,"open":713,"high":713,"low":713,"close":713,"change":193,"percent_change":193,"volume":717,"transactions":9,"vwap":713},"2026-03-26",1100,{"date":719,"open":713,"high":713,"low":698,"close":713,"change":193,"percent_change":193,"volume":720,"transactions":9,"vwap":713},"2026-03-25",2000,{"date":722,"open":713,"high":713,"low":713,"close":713,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":713},"2026-03-24",{"date":724,"open":713,"high":713,"low":725,"close":713,"change":185,"percent_change":477,"volume":726,"transactions":9,"vwap":713},"2026-03-23",10.02,3800,{"date":728,"open":725,"high":725,"low":725,"close":725,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":725},"2026-03-20",{"date":730,"open":713,"high":713,"low":725,"close":725,"change":731,"percent_change":732,"volume":507,"transactions":9,"vwap":725},"2026-03-19",-0.045,-0.45,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":735},"2026-03-18",10.065,{"date":737,"open":713,"high":735,"low":713,"close":735,"change":680,"percent_change":681,"volume":738,"transactions":9,"vwap":735},"2026-03-17",3400,{"date":740,"open":698,"high":698,"low":698,"close":698,"change":193,"percent_change":193,"volume":539,"transactions":9,"vwap":698},"2026-03-16",{"date":742,"open":698,"high":698,"low":698,"close":698,"change":230,"percent_change":231,"volume":539,"transactions":9,"vwap":698},"2026-03-13",{"date":744,"open":725,"high":725,"low":725,"close":725,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":725},"2026-03-12",{"date":746,"open":725,"high":725,"low":725,"close":725,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":725},"2026-03-11",{"date":748,"open":725,"high":698,"low":725,"close":725,"change":193,"percent_change":193,"volume":749,"transactions":9,"vwap":725},"2026-03-10",5100,{"date":751,"open":685,"high":685,"low":725,"close":725,"change":280,"percent_change":281,"volume":752,"transactions":9,"vwap":725},"2026-03-09",26700,{"date":754,"open":755,"high":755,"low":725,"close":698,"change":193,"percent_change":193,"volume":756,"transactions":9,"vwap":698},"2026-03-06",10.057,12100,{"date":758,"open":698,"high":698,"low":698,"close":698,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":698},"2026-03-05",{"date":760,"open":698,"high":698,"low":698,"close":698,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":698},"2026-03-04",{"date":762,"open":698,"high":698,"low":698,"close":698,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":698},"2026-03-03",{"date":764,"open":698,"high":698,"low":698,"close":698,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":698},"2026-03-02",{"date":766,"open":698,"high":698,"low":698,"close":698,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":698},"2026-02-27",{"date":768,"open":698,"high":698,"low":698,"close":698,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":698},"2026-02-26",{"date":770,"open":698,"high":698,"low":698,"close":698,"change":280,"percent_change":281,"volume":539,"transactions":9,"vwap":698},"2026-02-25",{"date":772,"open":713,"high":713,"low":713,"close":713,"change":280,"percent_change":281,"volume":773,"transactions":9,"vwap":713},"2026-02-24",40400,{"date":775,"open":776,"high":776,"low":685,"close":685,"change":193,"percent_change":193,"volume":777,"transactions":9,"vwap":685},"2026-02-23",10.053,8600,{"date":779,"open":675,"high":675,"low":685,"close":685,"change":193,"percent_change":193,"volume":780,"transactions":9,"vwap":685},"2026-02-20",102000,{"date":782,"open":685,"high":675,"low":685,"close":685,"change":218,"percent_change":468,"volume":783,"transactions":9,"vwap":685},"2026-02-19",12300,{"date":785,"open":685,"high":661,"low":713,"close":662,"change":336,"percent_change":588,"volume":786,"transactions":9,"vwap":662},"2026-02-18",195600,{"date":788,"open":725,"high":685,"low":725,"close":713,"change":230,"percent_change":231,"volume":789,"transactions":9,"vwap":713},"2026-02-17",117200,{"date":791,"open":725,"high":685,"low":792,"close":698,"change":218,"percent_change":468,"volume":793,"transactions":9,"vwap":698},"2026-02-13",10.01,59600,{"date":795,"open":792,"high":685,"low":792,"close":685,"change":336,"percent_change":588,"volume":796,"transactions":9,"vwap":685},"2026-02-12",95800,{"date":798,"open":685,"high":685,"low":799,"close":725,"change":280,"percent_change":281,"volume":800,"transactions":9,"vwap":725},"2026-02-11",10,198000,{"date":802,"open":685,"high":685,"low":698,"close":698,"change":280,"percent_change":281,"volume":803,"transactions":9,"vwap":698},"2026-02-10",4300,{"date":805,"open":685,"high":685,"low":713,"close":713,"change":273,"percent_change":274,"volume":806,"transactions":9,"vwap":713},"2026-02-09",800,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":809},"2026-02-06",10.035,{"date":811,"open":698,"high":685,"low":698,"close":809,"change":19,"percent_change":20,"volume":511,"transactions":9,"vwap":809},"2026-02-05",{"date":813,"open":814,"high":685,"low":814,"close":685,"change":230,"percent_change":231,"volume":815,"transactions":9,"vwap":685},"2026-02-04",10.032,9700,{"date":817,"open":713,"high":713,"low":713,"close":713,"change":230,"percent_change":231,"volume":708,"transactions":9,"vwap":713},"2026-02-03",{"date":819,"open":698,"high":685,"low":698,"close":698,"change":238,"percent_change":820,"volume":821,"transactions":9,"vwap":698},"2026-02-02",-0.3,1400,{"date":823,"open":698,"high":675,"low":698,"close":675,"change":336,"percent_change":588,"volume":824,"transactions":9,"vwap":675},"2026-01-30",21600,{"date":826,"open":698,"high":685,"low":698,"close":698,"change":193,"percent_change":193,"volume":827,"transactions":9,"vwap":698},"2026-01-29",2300,{"date":829,"open":830,"high":685,"low":725,"close":698,"change":193,"percent_change":193,"volume":831,"transactions":9,"vwap":698},"2026-01-28",10.025,202800,{"date":833,"open":725,"high":698,"low":725,"close":698,"change":193,"percent_change":193,"volume":834,"transactions":9,"vwap":698},"2026-01-27",14200,{"date":836,"open":725,"high":698,"low":725,"close":698,"change":230,"percent_change":231,"volume":837,"transactions":9,"vwap":698},"2026-01-26",25900,{"date":839,"open":725,"high":725,"low":725,"close":725,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":725},"2026-01-23",{"date":841,"open":725,"high":725,"low":725,"close":725,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":725},"2026-01-22",{"date":843,"open":844,"high":725,"low":799,"close":725,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":725},"2026-01-21",10.015,0.009,0.09,243900,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":850},"2026-01-20",10.011,{"date":852,"open":792,"high":850,"low":792,"close":850,"change":853,"percent_change":230,"volume":854,"transactions":9,"vwap":850},"2026-01-16",0.001,1700,{"date":856,"open":799,"high":792,"low":799,"close":792,"change":230,"percent_change":231,"volume":857,"transactions":9,"vwap":792},"2026-01-15",785100,{"date":859,"open":792,"high":792,"low":799,"close":799,"change":280,"percent_change":281,"volume":860,"transactions":9,"vwap":799},"2026-01-14",104300,{"date":862,"open":799,"high":792,"low":799,"close":792,"change":185,"percent_change":477,"volume":863,"transactions":9,"vwap":792},"2026-01-13",466300,{"date":865,"open":866,"high":866,"low":866,"close":866,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":866},"2026-01-12",9.99,{"date":868,"open":869,"high":866,"low":869,"close":866,"change":230,"percent_change":231,"volume":555,"transactions":9,"vwap":866},"2026-01-09",9.98,{"date":871,"open":872,"high":869,"low":872,"close":869,"change":280,"percent_change":281,"volume":873,"transactions":9,"vwap":869},"2026-01-08",9.96,3300,{"date":875,"open":876,"high":866,"low":877,"close":866,"change":185,"percent_change":477,"volume":878,"transactions":9,"vwap":866},"2026-01-07",9.961,9.95,79700,{"date":880,"open":881,"high":881,"low":881,"close":881,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":881},"2026-01-06",9.97,{"date":883,"open":881,"high":881,"low":881,"close":881,"change":193,"percent_change":193,"volume":884,"transactions":9,"vwap":881},"2026-01-05",75000,{"date":886,"open":881,"high":881,"low":881,"close":881,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":881},"2026-01-02",{"date":888,"open":881,"high":881,"low":881,"close":881,"change":280,"percent_change":281,"volume":522,"transactions":9,"vwap":881},"2025-12-31",{"date":890,"open":869,"high":869,"low":877,"close":869,"change":230,"percent_change":231,"volume":676,"transactions":9,"vwap":869},"2025-12-30",{"date":892,"open":893,"high":869,"low":881,"close":881,"change":280,"percent_change":281,"volume":173,"transactions":9,"vwap":881},"2025-12-29",9.978,{"date":895,"open":869,"high":869,"low":869,"close":869,"change":230,"percent_change":231,"volume":539,"transactions":9,"vwap":869},"2025-12-26",{"date":897,"open":872,"high":881,"low":872,"close":881,"change":280,"percent_change":281,"volume":898,"transactions":9,"vwap":881},"2025-12-24",5300,{"date":900,"open":869,"high":869,"low":869,"close":869,"change":230,"percent_change":231,"volume":609,"transactions":9,"vwap":869},"2025-12-23",{"date":902,"open":869,"high":869,"low":872,"close":881,"change":280,"percent_change":281,"volume":903,"transactions":9,"vwap":881},"2025-12-22",500,{"date":905,"open":869,"high":869,"low":869,"close":869,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":869},"2025-12-19",{"date":907,"open":869,"high":869,"low":869,"close":869,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":869},"2025-12-18",{"date":909,"open":869,"high":869,"low":869,"close":869,"change":230,"percent_change":231,"volume":522,"transactions":9,"vwap":869},"2025-12-17",{"date":911,"open":869,"high":869,"low":881,"close":881,"change":280,"percent_change":281,"volume":912,"transactions":9,"vwap":881},"2025-12-16",2800,{"date":914,"open":881,"high":869,"low":881,"close":869,"change":230,"percent_change":231,"volume":915,"transactions":9,"vwap":869},"2025-12-15",3500,{"date":917,"open":881,"high":881,"low":881,"close":881,"change":193,"percent_change":193,"volume":918,"transactions":9,"vwap":881},"2025-12-12",600,{"date":920,"open":881,"high":881,"low":872,"close":881,"change":193,"percent_change":193,"volume":921,"transactions":9,"vwap":881},"2025-12-11",3600,{"date":923,"open":881,"high":881,"low":877,"close":881,"change":230,"percent_change":231,"volume":924,"transactions":9,"vwap":881},"2025-12-10",159000,{"date":926,"open":872,"high":872,"low":872,"close":872,"change":193,"percent_change":193,"volume":799,"transactions":9,"vwap":872},"2025-12-09",{"date":928,"open":872,"high":872,"low":872,"close":872,"change":199,"percent_change":200,"volume":522,"transactions":9,"vwap":872},"2025-12-08",{"date":930,"open":872,"high":931,"low":872,"close":931,"change":273,"percent_change":274,"volume":827,"transactions":9,"vwap":931},"2025-12-05",9.965,{"date":933,"open":872,"high":881,"low":872,"close":872,"change":280,"percent_change":281,"volume":934,"transactions":9,"vwap":872},"2025-12-04",15500,{"date":936,"open":881,"high":881,"low":881,"close":881,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":881},"2025-12-03",{"date":938,"open":881,"high":881,"low":939,"close":881,"change":193,"percent_change":193,"volume":940,"transactions":9,"vwap":881},"2025-12-02",9.966,20900,{"date":942,"open":881,"high":881,"low":881,"close":881,"change":193,"percent_change":193,"volume":522,"transactions":9,"vwap":881},"2025-12-01",{"date":944,"open":881,"high":881,"low":881,"close":881,"change":193,"percent_change":193,"volume":609,"transactions":9,"vwap":881},"2025-11-28",{"date":946,"open":872,"high":881,"low":872,"close":881,"change":193,"percent_change":193,"volume":918,"transactions":9,"vwap":881},"2025-11-26",{"date":948,"open":866,"high":866,"low":872,"close":881,"change":218,"percent_change":468,"volume":949,"transactions":9,"vwap":881},"2025-11-25",700,{"date":951,"open":866,"high":866,"low":866,"close":866,"change":185,"percent_change":477,"volume":609,"transactions":9,"vwap":866},"2025-11-24",{"date":953,"open":866,"high":866,"low":881,"close":881,"change":193,"percent_change":193,"volume":954,"transactions":9,"vwap":881},"2025-11-21",7500,{"date":956,"open":881,"high":881,"low":881,"close":881,"change":230,"percent_change":231,"volume":609,"transactions":9,"vwap":881},"2025-11-20",{"date":958,"open":881,"high":881,"low":872,"close":872,"change":193,"percent_change":193,"volume":173,"transactions":9,"vwap":872},"2025-11-19",{"date":960,"open":872,"high":872,"low":872,"close":872,"change":218,"percent_change":468,"volume":173,"transactions":9,"vwap":872},"2025-11-18",{"date":962,"open":866,"high":799,"low":869,"close":869,"change":193,"percent_change":193,"volume":800,"transactions":9,"vwap":869},"2025-11-17",{"date":964,"open":881,"high":799,"low":872,"close":869,"change":230,"percent_change":231,"volume":965,"transactions":9,"vwap":869},"2025-11-14",488500,{"date":967,"open":881,"high":881,"low":968,"close":881,"change":230,"percent_change":231,"volume":969,"transactions":9,"vwap":881},"2025-11-13",9.964,63800,{"date":971,"open":872,"high":872,"low":872,"close":872,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":872},"2025-11-12",{"date":973,"open":881,"high":881,"low":872,"close":872,"change":193,"percent_change":193,"volume":974,"transactions":9,"vwap":872},"2025-11-11",236700,{"date":976,"open":872,"high":872,"low":872,"close":872,"change":193,"percent_change":193,"volume":511,"transactions":9,"vwap":872},"2025-11-10",{"date":978,"open":866,"high":866,"low":979,"close":872,"change":193,"percent_change":193,"volume":980,"transactions":9,"vwap":872},"2025-11-07",9.955,28900,{"date":982,"open":872,"high":872,"low":872,"close":872,"change":280,"percent_change":281,"volume":983,"transactions":9,"vwap":872},"2025-11-06",30300,{"date":985,"open":685,"high":685,"low":881,"close":881,"change":193,"percent_change":193,"volume":986,"transactions":9,"vwap":881},"2025-11-05",4400,{"date":988,"open":872,"high":881,"low":872,"close":881,"change":185,"percent_change":477,"volume":989,"transactions":9,"vwap":881},"2025-11-04",169500,{"date":991,"open":877,"high":877,"low":877,"close":877,"change":230,"percent_change":231,"volume":949,"transactions":9,"vwap":877},"2025-11-03",{"date":993,"open":994,"high":994,"low":994,"close":994,"change":218,"percent_change":468,"volume":522,"transactions":9,"vwap":994},"2025-10-31",9.94,{"date":996,"open":872,"high":872,"low":872,"close":872,"change":193,"percent_change":193,"volume":997,"transactions":9,"vwap":872},"2025-10-30",4900,{"date":999,"open":994,"high":872,"low":994,"close":872,"change":193,"percent_change":193,"volume":1000,"transactions":9,"vwap":872},"2025-10-29",31200,{"date":1002,"open":994,"high":872,"low":994,"close":872,"change":336,"percent_change":588,"volume":1003,"transactions":9,"vwap":872},"2025-10-28",63100,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":218,"percent_change":468,"volume":1009,"transactions":9,"vwap":1008},"2025-10-27",9.956,9.91,9.93,51500,{"date":1011,"open":869,"high":869,"low":994,"close":877,"change":193,"percent_change":193,"volume":1012,"transactions":9,"vwap":877},"2025-10-24",14000,{"date":1014,"open":877,"high":877,"low":877,"close":877,"change":230,"percent_change":231,"volume":534,"transactions":9,"vwap":877},"2025-10-23",{"date":1016,"open":994,"high":994,"low":994,"close":994,"change":238,"percent_change":820,"volume":676,"transactions":9,"vwap":994},"2025-10-22",{"date":1018,"open":994,"high":881,"low":994,"close":881,"change":150,"percent_change":1019,"volume":1020,"transactions":9,"vwap":881},"2025-10-21",0.4,23700,{"date":1022,"open":1008,"high":1008,"low":1008,"close":1008,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":1008},"2025-10-20",{"date":1024,"open":1008,"high":1008,"low":1008,"close":1008,"change":193,"percent_change":193,"volume":676,"transactions":9,"vwap":1008},"2025-10-17",{"date":1026,"open":1008,"high":877,"low":1008,"close":1008,"change":193,"percent_change":193,"volume":1027,"transactions":9,"vwap":1008},"2025-10-16",190300,{"date":1029,"open":1008,"high":994,"low":1007,"close":1008,"change":193,"percent_change":193,"volume":1030,"transactions":9,"vwap":1008},"2025-10-15",69100,{"date":1032,"open":1007,"high":1008,"low":1007,"close":1008,"change":185,"percent_change":477,"volume":1033,"transactions":9,"vwap":1008},"2025-10-14",575100,{"date":1035,"open":1036,"high":1007,"low":1036,"close":1007,"change":230,"percent_change":231,"volume":1037,"transactions":9,"vwap":1007},"2025-10-13",9.9,1200,{"date":1039,"open":1040,"high":1036,"low":1040,"close":1036,"change":230,"percent_change":231,"volume":1041,"transactions":9,"vwap":1036},"2025-10-10",9.895,39300,{"date":1043,"open":1044,"high":1007,"low":1044,"close":1044,"change":280,"percent_change":281,"volume":1045,"transactions":9,"vwap":1044},"2025-10-09",9.89,60300,{"date":1047,"open":1044,"high":1048,"low":1044,"close":1036,"change":206,"percent_change":207,"volume":1049,"transactions":9,"vwap":1036},"2025-10-08",9.92,544700,{"date":1051,"open":1044,"high":1040,"low":24,"close":1052,"change":273,"percent_change":274,"volume":1053,"transactions":9,"vwap":1052},"2025-10-07",9.885,135700,{"date":1055,"open":1056,"high":1036,"low":1056,"close":24,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":24},"2025-10-06",9.878,-0.009,-0.09,172600,{"date":1061,"open":1062,"high":1044,"low":175,"close":1063,"change":1064,"percent_change":1019,"volume":1065,"transactions":9,"vwap":1063},"2025-10-03",9.87,9.889,0.039,302600,{"date":179,"open":1036,"high":876,"low":175,"close":175,"change":200,"percent_change":71,"volume":783,"transactions":9,"vwap":175}]