[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NWAX":3,"homepage-market-summary":29,"stock-historical-NWAX":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"NWAX","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},"New America Acquisition I Corp.","NYSE",null,"BLANK CHECKS","New America Acquisition I Corp is a blank check company formed for the purpose of effecting a merger, amalgamation, share exchange, asset acquisition, share purchase, reorganization or similar business combination with one or more businesses, which it refers to throughout this prospectus as its initial Business Combination.","New York, NY",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},10.05,10.055,10.06,10.04,-0.01,-0.1,18843,58,10.0501,10.39,9.675,83989.82043160795,52.4,176,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":28,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},83990,14782208.395963,-1.52,"2026-01-26",[181,182,188,198,207,215,222,227,233,239,245,252,257,265,275,282,289,295,301,309,315,322,328,336,345,351,356,362,367,371,376,381,386,394,399,405,410,415,419,427,434,439,445,452,459,467,470,476,480,483,490,496,503,508,513,518,523,526,529,532,536,539,542,545,549,553,558,561,564,567,570,573,579,585,588,592,595,598,602,606,611,618,621,625,629,634,638,642,648,651,654,657,660,663,666,670,673,676,679,682,687,691,695,699,703,706,709,711,714,717,720,724,727,731,734,737,740,743,746,749,754,758,763,767,769,773,776,779,783,786,789,792,795,798,801,806,812,815,818,821,824,827,830,832,835,838,841,844,847,850,853,856,861,864,866,869,872,875,878,881,884,887,890,893,896,900,904,908,912,916,922,925,930,934,936,941],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":17,"high":184,"low":18,"close":17,"change":19,"percent_change":20,"volume":185,"transactions":186,"vwap":187},"2026-10-05",10.065,62769,129,10.0542,{"date":189,"open":190,"high":191,"low":192,"close":190,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",10.07,10.075,10.0599,-0.015,-0.15,48808,141,10.0645,{"date":199,"open":191,"high":200,"low":190,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",10.09,10.085,0.01,0.1,69124,106,10.0781,{"date":208,"open":191,"high":209,"low":190,"close":191,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",10.08,-0.005,-0.05,30311,92,10.071,{"date":216,"open":191,"high":209,"low":190,"close":209,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",0.005,0.05,27694,61,10.0717,{"date":223,"open":190,"high":209,"low":190,"close":191,"change":217,"percent_change":218,"volume":224,"transactions":225,"vwap":226},"2026-09-28",378516,443,10.0791,{"date":228,"open":191,"high":191,"low":17,"close":190,"change":229,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",0,24092,66,10.0708,{"date":234,"open":235,"high":209,"low":190,"close":190,"change":19,"percent_change":20,"volume":236,"transactions":237,"vwap":238},"2026-09-24",10.0722,35549,142,10.0726,{"date":240,"open":200,"high":200,"low":190,"close":209,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":209},"2026-09-23",-0.02,-0.2,64140,173,{"date":246,"open":209,"high":247,"low":248,"close":247,"change":202,"percent_change":203,"volume":249,"transactions":250,"vwap":251},"2026-09-22",10.1,10.0799,185456,338,10.0925,{"date":253,"open":200,"high":200,"low":200,"close":200,"change":202,"percent_change":203,"volume":254,"transactions":255,"vwap":256},"2026-09-21",4648,20,10.0814,{"date":258,"open":259,"high":247,"low":190,"close":209,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",10.095,-0.0179,-0.18,185567,299,10.0855,{"date":266,"open":267,"high":268,"low":200,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",10.105,10.11,10.0979,-0.0071,-0.07,133557,154,10.0993,{"date":276,"open":277,"high":278,"low":247,"close":267,"change":241,"percent_change":242,"volume":279,"transactions":280,"vwap":281},"2026-09-16",10.1227,10.125,136248,303,10.1159,{"date":283,"open":284,"high":285,"low":284,"close":278,"change":210,"percent_change":211,"volume":286,"transactions":287,"vwap":288},"2026-09-15",10.12,10.13,11756,33,10.1292,{"date":290,"open":278,"high":291,"low":284,"close":285,"change":217,"percent_change":218,"volume":292,"transactions":293,"vwap":294},"2026-09-14",10.135,19491,102,10.1295,{"date":296,"open":285,"high":291,"low":284,"close":278,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":285},"2026-09-11",-0.0132,-0.13,105991,246,{"date":302,"open":285,"high":303,"low":285,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":285},"2026-09-10",10.139,10.1382,0.0032,0.03,994367,392,{"date":310,"open":311,"high":311,"low":291,"close":291,"change":210,"percent_change":211,"volume":312,"transactions":313,"vwap":314},"2026-09-09",10.145,301996,111,10.1402,{"date":316,"open":317,"high":318,"low":317,"close":317,"change":19,"percent_change":20,"volume":319,"transactions":320,"vwap":321},"2026-09-08",10.14,10.16,186578,422,10.1493,{"date":323,"open":324,"high":318,"low":317,"close":324,"change":19,"percent_change":20,"volume":325,"transactions":326,"vwap":327},"2026-09-04",10.15,437402,115,10.1539,{"date":329,"open":330,"high":330,"low":324,"close":318,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-03",10.18,-0.03,-0.29,1440653,95,10.1603,{"date":337,"open":330,"high":338,"low":339,"close":338,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-02",10.19,10.17,0.015,0.15,8373,29,10.1876,{"date":346,"open":338,"high":338,"low":339,"close":347,"change":229,"percent_change":229,"volume":348,"transactions":349,"vwap":350},"2026-09-01",10.175,162640,60,10.1759,{"date":352,"open":338,"high":338,"low":339,"close":347,"change":193,"percent_change":194,"volume":353,"transactions":354,"vwap":355},"2026-08-31",4623,39,10.1776,{"date":357,"open":318,"high":338,"low":318,"close":338,"change":306,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-28",0.3,17168,69,10.174,{"date":363,"open":318,"high":339,"low":285,"close":318,"change":229,"percent_change":229,"volume":364,"transactions":365,"vwap":366},"2026-08-27",7085,51,10.1489,{"date":368,"open":318,"high":318,"low":285,"close":318,"change":229,"percent_change":229,"volume":369,"transactions":255,"vwap":370},"2026-08-26",3637,10.1413,{"date":372,"open":318,"high":338,"low":285,"close":318,"change":19,"percent_change":20,"volume":373,"transactions":374,"vwap":375},"2026-08-25",4852,37,10.1455,{"date":377,"open":330,"high":330,"low":339,"close":339,"change":19,"percent_change":20,"volume":378,"transactions":379,"vwap":380},"2026-08-24",5405,26,10.1793,{"date":382,"open":330,"high":338,"low":330,"close":330,"change":19,"percent_change":20,"volume":383,"transactions":384,"vwap":385},"2026-08-21",10482,59,10.1809,{"date":387,"open":339,"high":388,"low":318,"close":338,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-20",10.2,0.02,0.2,13261,57,10.1749,{"date":395,"open":339,"high":339,"low":339,"close":339,"change":229,"percent_change":229,"volume":396,"transactions":397,"vwap":398},"2026-08-19",194,8,10.1695,{"date":400,"open":339,"high":339,"low":401,"close":339,"change":229,"percent_change":229,"volume":402,"transactions":403,"vwap":404},"2026-08-18",10.1501,39152,127,10.1656,{"date":406,"open":339,"high":339,"low":324,"close":339,"change":229,"percent_change":229,"volume":407,"transactions":408,"vwap":409},"2026-08-17",122362,353,10.1609,{"date":411,"open":339,"high":388,"low":339,"close":339,"change":229,"percent_change":229,"volume":412,"transactions":413,"vwap":414},"2026-08-14",38113.395963,123,10.1798,{"date":416,"open":339,"high":347,"low":318,"close":339,"change":217,"percent_change":218,"volume":417,"transactions":384,"vwap":418},"2026-08-13",13710,10.1694,{"date":420,"open":421,"high":422,"low":318,"close":423,"change":424,"percent_change":194,"volume":425,"transactions":349,"vwap":426},"2026-08-12",10.1612,10.1662,10.165,-0.0149,7216,10.1624,{"date":428,"open":330,"high":330,"low":317,"close":429,"change":430,"percent_change":-6,"volume":431,"transactions":432,"vwap":433},"2026-08-11",10.1799,-0.0001,1258,16,10.1684,{"date":435,"open":339,"high":338,"low":318,"close":330,"change":202,"percent_change":203,"volume":436,"transactions":437,"vwap":438},"2026-08-10",15601,52,10.1745,{"date":440,"open":441,"high":339,"low":317,"close":339,"change":202,"percent_change":203,"volume":442,"transactions":443,"vwap":444},"2026-08-07",10.141,74991,277,10.1524,{"date":446,"open":291,"high":318,"low":285,"close":318,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-06",0.0214,0.21,176276,132,10.1397,{"date":453,"open":303,"high":317,"low":285,"close":454,"change":455,"percent_change":20,"volume":456,"transactions":457,"vwap":458},"2026-08-05",10.1386,-0.0104,2443,17,10.137,{"date":460,"open":324,"high":324,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":437,"vwap":466},"2026-08-04",10.1482,10.149,0.019,0.19,15462,10.1483,{"date":468,"open":317,"high":317,"low":285,"close":285,"change":210,"percent_change":211,"volume":469,"transactions":437,"vwap":303},"2026-08-03",100266,{"date":471,"open":285,"high":472,"low":285,"close":291,"change":210,"percent_change":211,"volume":473,"transactions":474,"vwap":475},"2026-07-31",10.1391,51045,40,10.1357,{"date":477,"open":317,"high":317,"low":317,"close":317,"change":229,"percent_change":229,"volume":478,"transactions":479,"vwap":317},"2026-07-30",13503,32,{"date":481,"open":317,"high":324,"low":291,"close":317,"change":202,"percent_change":203,"volume":482,"transactions":403,"vwap":317},"2026-07-29",33763,{"date":484,"open":285,"high":317,"low":285,"close":285,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-07-28",-0.009,-0.09,185738,606,10.1322,{"date":491,"open":317,"high":317,"low":285,"close":303,"change":492,"percent_change":493,"volume":494,"transactions":437,"vwap":495},"2026-07-27",-0.006,-0.06,117330,10.1303,{"date":497,"open":317,"high":324,"low":284,"close":311,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-24",0.025,0.25,63980,230,10.1373,{"date":504,"open":284,"high":291,"low":284,"close":284,"change":217,"percent_change":218,"volume":505,"transactions":506,"vwap":507},"2026-07-23",60702,200,10.123,{"date":509,"open":247,"high":284,"low":247,"close":510,"change":229,"percent_change":229,"volume":511,"transactions":213,"vwap":512},"2026-07-22",10.115,6114,10.1063,{"date":514,"open":285,"high":285,"low":268,"close":510,"change":193,"percent_change":194,"volume":515,"transactions":516,"vwap":517},"2026-07-21",5795,86,10.116,{"date":519,"open":247,"high":285,"low":247,"close":285,"change":202,"percent_change":203,"volume":520,"transactions":521,"vwap":522},"2026-07-20",22112,49,10.1196,{"date":524,"open":268,"high":285,"low":247,"close":284,"change":241,"percent_change":242,"volume":525,"transactions":9,"vwap":284},"2026-07-17",62700,{"date":527,"open":291,"high":317,"low":285,"close":317,"change":229,"percent_change":229,"volume":528,"transactions":9,"vwap":317},"2026-07-16",13500,{"date":530,"open":285,"high":317,"low":285,"close":317,"change":217,"percent_change":218,"volume":531,"transactions":9,"vwap":317},"2026-07-15",2700,{"date":533,"open":317,"high":317,"low":534,"close":291,"change":210,"percent_change":211,"volume":535,"transactions":9,"vwap":291},"2026-07-14",10.133,5000,{"date":537,"open":317,"high":317,"low":285,"close":317,"change":229,"percent_change":229,"volume":538,"transactions":9,"vwap":317},"2026-07-13",5600,{"date":540,"open":534,"high":317,"low":285,"close":317,"change":229,"percent_change":229,"volume":541,"transactions":9,"vwap":317},"2026-07-10",14300,{"date":543,"open":285,"high":317,"low":285,"close":317,"change":19,"percent_change":20,"volume":544,"transactions":9,"vwap":317},"2026-07-09",7800,{"date":546,"open":324,"high":324,"low":547,"close":324,"change":202,"percent_change":203,"volume":548,"transactions":9,"vwap":324},"2026-07-08",10.131,10700,{"date":550,"open":285,"high":317,"low":284,"close":317,"change":551,"percent_change":19,"volume":552,"transactions":9,"vwap":317},"2026-07-07",-0.001,8100,{"date":554,"open":347,"high":347,"low":285,"close":441,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":441},"2026-07-06",-0.019,-0.19,12400,{"date":559,"open":534,"high":318,"low":534,"close":318,"change":202,"percent_change":203,"volume":560,"transactions":9,"vwap":318},"2026-07-02",32000,{"date":562,"open":285,"high":324,"low":285,"close":324,"change":229,"percent_change":229,"volume":563,"transactions":9,"vwap":324},"2026-07-01",2200,{"date":565,"open":285,"high":324,"low":285,"close":324,"change":389,"percent_change":390,"volume":566,"transactions":9,"vwap":324},"2026-06-30",235900,{"date":568,"open":278,"high":324,"low":284,"close":285,"change":202,"percent_change":203,"volume":569,"transactions":9,"vwap":285},"2026-06-29",3500,{"date":571,"open":324,"high":324,"low":284,"close":284,"change":485,"percent_change":486,"volume":572,"transactions":9,"vwap":284},"2026-06-26",8500,{"date":574,"open":247,"high":317,"low":247,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":575},"2026-06-25",10.129,0.079,0.79,73100,{"date":580,"open":581,"high":284,"low":15,"close":15,"change":582,"percent_change":583,"volume":584,"transactions":9,"vwap":15},"2026-06-24",10.119,-0.04,-0.4,101400,{"date":586,"open":324,"high":324,"low":200,"close":200,"change":19,"percent_change":20,"volume":587,"transactions":9,"vwap":200},"2026-06-23",25300,{"date":589,"open":317,"high":317,"low":247,"close":247,"change":582,"percent_change":590,"volume":591,"transactions":9,"vwap":247},"2026-06-22",-0.39,77900,{"date":593,"open":324,"high":324,"low":317,"close":317,"change":202,"percent_change":203,"volume":594,"transactions":9,"vwap":317},"2026-06-18",16500,{"date":596,"open":324,"high":318,"low":285,"close":285,"change":19,"percent_change":20,"volume":597,"transactions":9,"vwap":285},"2026-06-17",1800,{"date":599,"open":285,"high":324,"low":600,"close":317,"change":202,"percent_change":203,"volume":601,"transactions":9,"vwap":317},"2026-06-16",10.121,40000,{"date":603,"open":604,"high":317,"low":285,"close":285,"change":19,"percent_change":20,"volume":605,"transactions":9,"vwap":285},"2026-06-15",10.138,3700,{"date":607,"open":285,"high":317,"low":285,"close":317,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":317},"2026-06-12",0.027,0.27,271200,{"date":612,"open":285,"high":285,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":614},"2026-06-11",10.111,10.113,-0.012,-0.12,28200,{"date":619,"open":285,"high":285,"low":268,"close":278,"change":498,"percent_change":499,"volume":620,"transactions":9,"vwap":278},"2026-06-10",82900,{"date":622,"open":339,"high":339,"low":190,"close":247,"change":486,"percent_change":623,"volume":624,"transactions":9,"vwap":247},"2026-06-09",-0.88,380600,{"date":626,"open":627,"high":627,"low":339,"close":338,"change":331,"percent_change":332,"volume":628,"transactions":9,"vwap":338},"2026-06-08",10.23,36600,{"date":630,"open":388,"high":631,"low":324,"close":632,"change":202,"percent_change":203,"volume":633,"transactions":9,"vwap":632},"2026-06-05",10.225,10.22,29100,{"date":635,"open":636,"high":636,"low":636,"close":636,"change":19,"percent_change":20,"volume":637,"transactions":9,"vwap":636},"2026-06-04",10.21,100,{"date":639,"open":640,"high":640,"low":632,"close":632,"change":229,"percent_change":229,"volume":641,"transactions":9,"vwap":632},"2026-06-03",10.34,37700,{"date":643,"open":388,"high":644,"low":388,"close":632,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":632},"2026-06-02",10.24,0.06,0.59,37800,{"date":649,"open":388,"high":644,"low":318,"close":318,"change":19,"percent_change":20,"volume":650,"transactions":9,"vwap":318},"2026-06-01",13700,{"date":652,"open":330,"high":388,"low":339,"close":339,"change":229,"percent_change":229,"volume":653,"transactions":9,"vwap":339},"2026-05-29",5400,{"date":655,"open":318,"high":339,"low":324,"close":339,"change":389,"percent_change":390,"volume":656,"transactions":9,"vwap":339},"2026-05-28",4000,{"date":658,"open":324,"high":324,"low":317,"close":324,"change":389,"percent_change":390,"volume":659,"transactions":9,"vwap":324},"2026-05-27",43500,{"date":661,"open":285,"high":324,"low":284,"close":285,"change":229,"percent_change":229,"volume":662,"transactions":9,"vwap":285},"2026-05-26",52500,{"date":664,"open":285,"high":317,"low":285,"close":285,"change":229,"percent_change":229,"volume":665,"transactions":9,"vwap":285},"2026-05-22",12000,{"date":667,"open":259,"high":285,"low":259,"close":285,"change":151,"percent_change":668,"volume":669,"transactions":9,"vwap":285},"2026-05-21",0.4,42100,{"date":671,"open":247,"high":247,"low":200,"close":200,"change":19,"percent_change":20,"volume":672,"transactions":9,"vwap":200},"2026-05-20",19400,{"date":674,"open":15,"high":247,"low":15,"close":247,"change":241,"percent_change":242,"volume":675,"transactions":9,"vwap":247},"2026-05-19",17800,{"date":677,"open":200,"high":284,"low":200,"close":284,"change":151,"percent_change":668,"volume":678,"transactions":9,"vwap":284},"2026-05-18",139800,{"date":680,"open":209,"high":200,"low":190,"close":209,"change":492,"percent_change":493,"volume":681,"transactions":9,"vwap":209},"2026-05-15",11100,{"date":683,"open":190,"high":684,"low":190,"close":684,"change":685,"percent_change":645,"volume":686,"transactions":9,"vwap":684},"2026-05-14",10.086,0.006,3300,{"date":688,"open":209,"high":247,"low":209,"close":209,"change":689,"percent_change":241,"volume":690,"transactions":9,"vwap":209},"2026-05-13",-0.002,14200,{"date":692,"open":693,"high":693,"low":693,"close":693,"change":694,"percent_change":389,"volume":174,"transactions":9,"vwap":693},"2026-05-12",10.082,0.002,{"date":696,"open":697,"high":200,"low":191,"close":209,"change":202,"percent_change":203,"volume":698,"transactions":9,"vwap":209},"2026-05-11",10.079,40800,{"date":700,"open":214,"high":701,"low":190,"close":190,"change":229,"percent_change":229,"volume":702,"transactions":9,"vwap":190},"2026-05-08",10.072,7200,{"date":704,"open":209,"high":209,"low":190,"close":190,"change":210,"percent_change":211,"volume":705,"transactions":9,"vwap":190},"2026-05-07",10900,{"date":707,"open":191,"high":209,"low":190,"close":191,"change":210,"percent_change":211,"volume":708,"transactions":9,"vwap":191},"2026-05-06",12700,{"date":710,"open":209,"high":209,"low":209,"close":209,"change":229,"percent_change":229,"volume":656,"transactions":9,"vwap":209},"2026-05-05",{"date":712,"open":209,"high":209,"low":209,"close":209,"change":229,"percent_change":229,"volume":713,"transactions":9,"vwap":209},"2026-05-04",4700,{"date":715,"open":200,"high":200,"low":17,"close":209,"change":229,"percent_change":229,"volume":716,"transactions":9,"vwap":209},"2026-05-01",24400,{"date":718,"open":201,"high":200,"low":190,"close":209,"change":210,"percent_change":211,"volume":719,"transactions":9,"vwap":209},"2026-04-30",33000,{"date":721,"open":247,"high":247,"low":209,"close":201,"change":211,"percent_change":722,"volume":723,"transactions":9,"vwap":201},"2026-04-29",-0.49,14800,{"date":725,"open":291,"high":291,"low":291,"close":291,"change":726,"percent_change":59,"volume":506,"transactions":9,"vwap":291},"2026-04-28",0.045,{"date":728,"open":268,"high":284,"low":200,"close":200,"change":331,"percent_change":729,"volume":730,"transactions":9,"vwap":200},"2026-04-27",-0.3,20300,{"date":732,"open":268,"high":285,"low":268,"close":284,"change":202,"percent_change":203,"volume":733,"transactions":9,"vwap":284},"2026-04-24",25600,{"date":735,"open":247,"high":284,"low":17,"close":268,"change":202,"percent_change":203,"volume":736,"transactions":9,"vwap":268},"2026-04-23",26500,{"date":738,"open":209,"high":247,"low":209,"close":247,"change":389,"percent_change":390,"volume":739,"transactions":9,"vwap":247},"2026-04-22",132300,{"date":741,"open":190,"high":209,"low":184,"close":209,"change":389,"percent_change":390,"volume":742,"transactions":9,"vwap":209},"2026-04-21",75800,{"date":744,"open":190,"high":201,"low":17,"close":17,"change":229,"percent_change":229,"volume":745,"transactions":9,"vwap":17},"2026-04-20",40400,{"date":747,"open":190,"high":200,"low":15,"close":17,"change":202,"percent_change":203,"volume":748,"transactions":9,"vwap":17},"2026-04-17",63200,{"date":750,"open":751,"high":184,"low":751,"close":15,"change":218,"percent_change":752,"volume":753,"transactions":9,"vwap":15},"2026-04-16",10.02,0.5,259700,{"date":755,"open":751,"high":756,"low":757,"close":757,"change":19,"percent_change":20,"volume":641,"transactions":9,"vwap":757},"2026-04-15",10.025,10,{"date":759,"open":757,"high":751,"low":760,"close":761,"change":217,"percent_change":218,"volume":762,"transactions":9,"vwap":761},"2026-04-14",9.99,10.01,143800,{"date":764,"open":18,"high":18,"low":757,"close":765,"change":217,"percent_change":218,"volume":766,"transactions":9,"vwap":765},"2026-04-13",10.0050001,14000,{"date":768,"open":761,"high":761,"low":757,"close":757,"change":229,"percent_change":229,"volume":560,"transactions":9,"vwap":757},"2026-04-10",{"date":770,"open":760,"high":771,"low":760,"close":757,"change":19,"percent_change":20,"volume":772,"transactions":9,"vwap":757},"2026-04-09",10.03,65100,{"date":774,"open":775,"high":771,"low":775,"close":761,"change":202,"percent_change":203,"volume":560,"transactions":9,"vwap":761},"2026-04-08",9.89,{"date":777,"open":757,"high":756,"low":760,"close":757,"change":241,"percent_change":242,"volume":778,"transactions":9,"vwap":757},"2026-04-07",62500,{"date":780,"open":781,"high":18,"low":781,"close":751,"change":202,"percent_change":203,"volume":782,"transactions":9,"vwap":751},"2026-04-06",9.9,50300,{"date":784,"open":757,"high":771,"low":757,"close":761,"change":19,"percent_change":20,"volume":785,"transactions":9,"vwap":761},"2026-04-02",61300,{"date":787,"open":17,"high":17,"low":751,"close":751,"change":202,"percent_change":203,"volume":788,"transactions":9,"vwap":751},"2026-04-01",107800,{"date":790,"open":18,"high":18,"low":757,"close":761,"change":241,"percent_change":242,"volume":791,"transactions":9,"vwap":761},"2026-03-31",84000,{"date":793,"open":18,"high":17,"low":771,"close":771,"change":202,"percent_change":203,"volume":794,"transactions":9,"vwap":771},"2026-03-30",60600,{"date":796,"open":15,"high":15,"low":25,"close":751,"change":331,"percent_change":729,"volume":797,"transactions":9,"vwap":751},"2026-03-27",91300,{"date":799,"open":15,"high":17,"low":18,"close":15,"change":229,"percent_change":229,"volume":800,"transactions":9,"vwap":15},"2026-03-26",41500,{"date":802,"open":803,"high":17,"low":804,"close":15,"change":389,"percent_change":390,"volume":805,"transactions":9,"vwap":15},"2026-03-25",10.051,10.045,13200,{"date":807,"open":808,"high":17,"low":771,"close":771,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":771},"2026-03-24",10.059,-0.025,-0.25,5300,{"date":813,"open":16,"high":808,"low":771,"close":16,"change":217,"percent_change":218,"volume":814,"transactions":9,"vwap":16},"2026-03-23",46000,{"date":816,"open":15,"high":15,"low":771,"close":15,"change":202,"percent_change":203,"volume":817,"transactions":9,"vwap":15},"2026-03-20",28000,{"date":819,"open":17,"high":17,"low":18,"close":18,"change":229,"percent_change":229,"volume":820,"transactions":9,"vwap":18},"2026-03-19",81800,{"date":822,"open":17,"high":190,"low":18,"close":18,"change":210,"percent_change":211,"volume":823,"transactions":9,"vwap":18},"2026-03-18",151600,{"date":825,"open":200,"high":200,"low":18,"close":804,"change":193,"percent_change":194,"volume":826,"transactions":9,"vwap":804},"2026-03-17",86200,{"date":828,"open":200,"high":200,"low":17,"close":17,"change":19,"percent_change":20,"volume":829,"transactions":9,"vwap":17},"2026-03-16",20700,{"date":831,"open":200,"high":247,"low":190,"close":190,"change":19,"percent_change":20,"volume":659,"transactions":9,"vwap":190},"2026-03-13",{"date":833,"open":209,"high":247,"low":209,"close":209,"change":229,"percent_change":229,"volume":834,"transactions":9,"vwap":209},"2026-03-12",103600,{"date":836,"open":200,"high":247,"low":209,"close":209,"change":229,"percent_change":229,"volume":837,"transactions":9,"vwap":209},"2026-03-11",19100,{"date":839,"open":190,"high":200,"low":190,"close":209,"change":229,"percent_change":229,"volume":840,"transactions":9,"vwap":209},"2026-03-10",29800,{"date":842,"open":200,"high":247,"low":209,"close":209,"change":229,"percent_change":229,"volume":843,"transactions":9,"vwap":209},"2026-03-09",12800,{"date":845,"open":190,"high":201,"low":184,"close":209,"change":151,"percent_change":668,"volume":846,"transactions":9,"vwap":209},"2026-03-06",188300,{"date":848,"open":190,"high":209,"low":18,"close":18,"change":331,"percent_change":729,"volume":849,"transactions":9,"vwap":18},"2026-03-05",390100,{"date":851,"open":209,"high":259,"low":190,"close":190,"change":229,"percent_change":229,"volume":852,"transactions":9,"vwap":190},"2026-03-04",67800,{"date":854,"open":855,"high":200,"low":855,"close":190,"change":19,"percent_change":20,"volume":659,"transactions":9,"vwap":190},"2026-03-03",10.027,{"date":857,"open":757,"high":209,"low":757,"close":209,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":209},"2026-03-02",0.035,0.35,137000,{"date":862,"open":15,"high":15,"low":771,"close":804,"change":241,"percent_change":242,"volume":863,"transactions":9,"vwap":804},"2026-02-27",105600,{"date":865,"open":247,"high":247,"low":17,"close":184,"change":340,"percent_change":341,"volume":569,"transactions":9,"vwap":184},"2026-02-26",{"date":867,"open":17,"high":17,"low":15,"close":15,"change":210,"percent_change":211,"volume":868,"transactions":9,"vwap":15},"2026-02-25",38900,{"date":870,"open":17,"high":190,"low":15,"close":16,"change":210,"percent_change":211,"volume":871,"transactions":9,"vwap":16},"2026-02-24",59800,{"date":873,"open":190,"high":190,"low":17,"close":17,"change":19,"percent_change":20,"volume":874,"transactions":9,"vwap":17},"2026-02-23",14500,{"date":876,"open":247,"high":247,"low":190,"close":190,"change":19,"percent_change":20,"volume":877,"transactions":9,"vwap":190},"2026-02-20",43100,{"date":879,"open":200,"high":247,"low":190,"close":209,"change":229,"percent_change":229,"volume":880,"transactions":9,"vwap":209},"2026-02-19",82300,{"date":882,"open":209,"high":247,"low":190,"close":209,"change":389,"percent_change":390,"volume":883,"transactions":9,"vwap":209},"2026-02-18",40500,{"date":885,"open":268,"high":284,"low":17,"close":17,"change":582,"percent_change":583,"volume":886,"transactions":9,"vwap":17},"2026-02-17",30000,{"date":888,"open":284,"high":284,"low":247,"close":247,"change":229,"percent_change":229,"volume":889,"transactions":9,"vwap":247},"2026-02-13",19700,{"date":891,"open":278,"high":317,"low":247,"close":247,"change":211,"percent_change":722,"volume":892,"transactions":9,"vwap":247},"2026-02-12",748100,{"date":894,"open":285,"high":324,"low":267,"close":324,"change":498,"percent_change":499,"volume":895,"transactions":9,"vwap":324},"2026-02-11",49700,{"date":897,"open":247,"high":898,"low":247,"close":278,"change":498,"percent_change":499,"volume":899,"transactions":9,"vwap":278},"2026-02-10",10.252,95800,{"date":901,"open":324,"high":324,"low":902,"close":247,"change":229,"percent_change":229,"volume":903,"transactions":9,"vwap":247},"2026-02-09",10.097,567200,{"date":905,"open":15,"high":285,"low":804,"close":247,"change":645,"percent_change":906,"volume":907,"transactions":9,"vwap":247},"2026-02-06",0.6,411700,{"date":909,"open":15,"high":209,"low":757,"close":18,"change":211,"percent_change":910,"volume":911,"transactions":9,"vwap":18},"2026-02-05",-0.5,136300,{"date":913,"open":17,"high":268,"low":15,"close":200,"change":914,"percent_change":81,"volume":915,"transactions":9,"vwap":200},"2026-02-04",0.014,62400,{"date":917,"open":247,"high":247,"low":15,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-02-03",10.076,0.016,0.16,190800,{"date":923,"open":247,"high":324,"low":15,"close":17,"change":582,"percent_change":583,"volume":924,"transactions":9,"vwap":17},"2026-02-02",240200,{"date":926,"open":575,"high":324,"low":247,"close":247,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":247},"2026-01-30",-0.065,-0.64,113500,{"date":931,"open":932,"high":932,"low":324,"close":423,"change":193,"percent_change":194,"volume":933,"transactions":9,"vwap":423},"2026-01-29",10.25,89200,{"date":935,"open":339,"high":330,"low":318,"close":330,"change":229,"percent_change":229,"volume":601,"transactions":9,"vwap":330},"2026-01-28",{"date":937,"open":938,"high":644,"low":339,"close":330,"change":809,"percent_change":939,"volume":940,"transactions":9,"vwap":330},"2026-01-27",10.189,-0.24,63800,{"date":179,"open":932,"high":24,"low":285,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},10.205,-0.045,-0.44,30100]