[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PACH":3,"homepage-market-summary":27,"stock-historical-PACH":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PACH","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},"Pioneer Acquisition I Corp Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Pioneer Acquisition I Corp is a blank check company.","Brooklyn, NY",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":17,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},10.36,10.35,10.4,-0.04,-0.38,194165,146,10.3552,9.96,36826.59040896537,90.9,268,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":13,"sparkline":36,"date":37},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":13,"sparkline":44,"date":37},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":13,"sparkline":51,"date":37},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":13,"sparkline":57,"date":37},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":13,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":37},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":13,"sparkline":80,"date":37},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":71,"sparkline":87,"date":37},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":13,"sparkline":94,"date":37},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":63,"price":139,"is_up":13},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":13},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":63,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},1,1000,{"period_high":17,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},9.94,47823,12816442.384471,3.91,"2025-08-15",[180,181,187,194,202,209,215,221,226,230,236,243,247,254,262,265,269,276,282,286,292,298,305,309,314,319,327,331,336,340,348,355,359,363,368,374,378,385,388,393,396,401,405,408,410,413,417,420,423,428,432,434,438,443,446,449,452,455,457,462,464,467,470,472,474,476,478,480,483,486,490,493,495,498,500,504,508,512,515,518,520,522,524,528,531,533,536,539,542,544,546,548,553,557,559,561,563,566,568,570,573,577,579,584,588,595,597,599,603,607,613,615,618,621,623,625,627,629,632,634,636,638,641,643,645,647,649,652,655,657,660,665,669,672,674,676,680,682,685,687,689,692,696,698,701,704,707,709,711,714,717,721,727,729,731,733,735,738,742,746,749,752,758,761,767,772,774,776,778,780,782,786,788,791,793,796,798,800,802,805,808,812,817,819,823,827,830,832,835,837,840,843,846,849,852,854,857,860,862,865,867,869,871,873,876,878,880,883,885,888,891,894,898,902,906,908,911,914,920,924,926,929,933,937,942,945,948,952,955,959,962,965,968,972,976,978,981,983,986,989,992,995,999,1001,1004,1008,1010,1014,1017,1021,1024,1027,1030,1032,1035,1038,1041,1044,1048,1053,1056,1058,1061,1064,1067,1070,1073,1076],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":16,"high":17,"low":16,"close":17,"change":69,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-02",0.68,793,9,10.3763,{"date":188,"open":17,"high":17,"low":189,"close":189,"change":18,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",10.33,-0.39,114182,19,10.3699,{"date":195,"open":17,"high":17,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",10.37,0.01,0.1,3958,44,10.3781,{"date":203,"open":16,"high":15,"low":16,"close":15,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",0.03,0.29,10388,38,10.3598,{"date":210,"open":17,"high":17,"low":189,"close":189,"change":211,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",0,2739.814671,18,10.3648,{"date":216,"open":17,"high":17,"low":189,"close":189,"change":143,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",-0.19,9501,23,10.3578,{"date":222,"open":189,"high":16,"low":189,"close":16,"change":197,"percent_change":198,"volume":223,"transactions":224,"vwap":225},"2026-09-24",259429.5598,62,10.3371,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":197,"percent_change":198,"volume":229,"transactions":185,"vwap":228},"2026-09-23",10.34,3108,{"date":231,"open":189,"high":228,"low":232,"close":189,"change":211,"percent_change":211,"volume":233,"transactions":234,"vwap":235},"2026-09-21",10.32,75680,39,10.3301,{"date":237,"open":238,"high":16,"low":189,"close":189,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":235},"2026-09-18",10.331,-0.01,-0.1,651574,77,{"date":244,"open":228,"high":228,"low":228,"close":228,"change":197,"percent_change":198,"volume":245,"transactions":246,"vwap":228},"2026-09-15",25010,7,{"date":248,"open":228,"high":228,"low":189,"close":189,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-14",-0.005,-0.05,3700,22,10.3395,{"date":255,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-10",10.335,0.005,0.05,1249,17,10.3352,{"date":263,"open":189,"high":189,"low":189,"close":189,"change":197,"percent_change":198,"volume":264,"transactions":213,"vwap":189},"2026-09-04",7451,{"date":266,"open":232,"high":232,"low":232,"close":232,"change":239,"percent_change":240,"volume":267,"transactions":268,"vwap":232},"2026-09-03",250056,14,{"date":270,"open":232,"high":189,"low":232,"close":189,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-02",0.02,0.19,151242,89,10.3234,{"date":277,"open":278,"high":278,"low":278,"close":278,"change":239,"percent_change":240,"volume":279,"transactions":280,"vwap":281},"2026-09-01",10.31,226,10,10.3169,{"date":283,"open":232,"high":232,"low":232,"close":232,"change":197,"percent_change":198,"volume":284,"transactions":192,"vwap":285},"2026-08-31",5647,10.3199,{"date":287,"open":278,"high":288,"low":278,"close":278,"change":211,"percent_change":211,"volume":289,"transactions":290,"vwap":291},"2026-08-28",10.315,18771,33,10.3103,{"date":293,"open":232,"high":232,"low":278,"close":278,"change":294,"percent_change":295,"volume":296,"transactions":185,"vwap":297},"2026-08-27",-0.0035,-0.03,274,10.3143,{"date":299,"open":300,"high":300,"low":278,"close":301,"change":302,"percent_change":204,"volume":303,"transactions":246,"vwap":304},"2026-08-26",10.319,10.3135,0.0035,28488,10.3101,{"date":306,"open":278,"high":278,"low":278,"close":278,"change":197,"percent_change":198,"volume":307,"transactions":308,"vwap":304},"2026-08-24",1309,11,{"date":310,"open":311,"high":311,"low":311,"close":311,"change":211,"percent_change":211,"volume":312,"transactions":313,"vwap":311},"2026-08-21",10.3,100006,5,{"date":315,"open":311,"high":311,"low":311,"close":311,"change":316,"percent_change":-6,"volume":317,"transactions":318,"vwap":311},"2026-08-20",-0.0001,50081,8,{"date":320,"open":321,"high":321,"low":311,"close":322,"change":323,"percent_change":211,"volume":324,"transactions":325,"vwap":326},"2026-08-19",10.305,10.3001,0.0001,3008,12,10.3017,{"date":328,"open":311,"high":311,"low":311,"close":311,"change":211,"percent_change":211,"volume":329,"transactions":185,"vwap":330},"2026-08-18",110,10.3005,{"date":332,"open":311,"high":333,"low":311,"close":311,"change":316,"percent_change":-6,"volume":334,"transactions":335,"vwap":322},"2026-08-17",10.3012,4423,21,{"date":337,"open":311,"high":321,"low":311,"close":322,"change":323,"percent_change":211,"volume":338,"transactions":192,"vwap":339},"2026-08-14",8055,10.3002,{"date":341,"open":342,"high":311,"low":342,"close":311,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-13",10.295,0.015,0.15,3717,34,10.2994,{"date":349,"open":350,"high":311,"low":351,"close":351,"change":257,"percent_change":258,"volume":352,"transactions":353,"vwap":354},"2026-08-11",10.29,10.285,733,37,10.2948,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":239,"percent_change":240,"volume":358,"transactions":325,"vwap":357},"2026-08-05",10.28,5026,{"date":360,"open":351,"high":350,"low":351,"close":350,"change":271,"percent_change":272,"volume":361,"transactions":318,"vwap":362},"2026-08-04",514,10.2879,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":211,"percent_change":211,"volume":366,"transactions":318,"vwap":367},"2026-07-27",10.27,502,10.2703,{"date":369,"open":370,"high":357,"low":370,"close":365,"change":257,"percent_change":258,"volume":371,"transactions":372,"vwap":373},"2026-07-24",10.265,596392,224,10.2691,{"date":375,"open":370,"high":370,"low":370,"close":370,"change":257,"percent_change":258,"volume":376,"transactions":377,"vwap":370},"2026-07-23",106.01,6,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":185,"vwap":384},"2026-07-22",10.26,-0.029,-0.28,217,10.2599,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":387},"2026-07-17",10.289,{"date":389,"open":350,"high":350,"low":387,"close":387,"change":390,"percent_change":391,"volume":392,"transactions":9,"vwap":387},"2026-07-16",0.029,0.28,300,{"date":394,"open":380,"high":380,"low":380,"close":380,"change":239,"percent_change":240,"volume":395,"transactions":9,"vwap":380},"2026-07-15",200,{"date":397,"open":380,"high":365,"low":380,"close":365,"change":398,"percent_change":399,"volume":400,"transactions":9,"vwap":365},"2026-07-14",0.06,0.59,251000,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":250,"percent_change":404,"volume":395,"transactions":9,"vwap":403},"2026-07-13",10.21,-0.49,{"date":406,"open":365,"high":365,"low":380,"close":380,"change":211,"percent_change":211,"volume":407,"transactions":9,"vwap":380},"2026-07-10",51900,{"date":409,"open":380,"high":380,"low":380,"close":380,"change":211,"percent_change":211,"volume":395,"transactions":9,"vwap":380},"2026-07-09",{"date":411,"open":380,"high":380,"low":380,"close":380,"change":211,"percent_change":211,"volume":412,"transactions":9,"vwap":380},"2026-07-08",400,{"date":414,"open":380,"high":365,"low":415,"close":380,"change":211,"percent_change":211,"volume":416,"transactions":9,"vwap":380},"2026-07-07",10.24,13300,{"date":418,"open":380,"high":380,"low":415,"close":380,"change":211,"percent_change":211,"volume":419,"transactions":9,"vwap":380},"2026-07-06",75500,{"date":421,"open":380,"high":380,"low":380,"close":380,"change":271,"percent_change":422,"volume":412,"transactions":9,"vwap":380},"2026-07-02",0.2,{"date":424,"open":425,"high":426,"low":425,"close":415,"change":197,"percent_change":198,"volume":427,"transactions":9,"vwap":415},"2026-07-01",10.237,10.25,74200,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":211,"percent_change":211,"volume":431,"transactions":9,"vwap":430},"2026-06-30",10.23,30200,{"date":433,"open":430,"high":430,"low":430,"close":430,"change":239,"percent_change":240,"volume":392,"transactions":9,"vwap":430},"2026-06-29",{"date":435,"open":415,"high":415,"low":436,"close":415,"change":271,"percent_change":422,"volume":437,"transactions":9,"vwap":415},"2026-06-26",10.235,383200,{"date":439,"open":440,"high":440,"low":440,"close":440,"change":143,"percent_change":441,"volume":442,"transactions":9,"vwap":440},"2026-06-25",10.22,-0.2,100,{"date":444,"open":415,"high":415,"low":415,"close":415,"change":239,"percent_change":240,"volume":445,"transactions":9,"vwap":415},"2026-06-24",80100,{"date":447,"open":403,"high":426,"low":403,"close":426,"change":271,"percent_change":422,"volume":448,"transactions":9,"vwap":426},"2026-06-23",900,{"date":450,"open":430,"high":430,"low":430,"close":430,"change":211,"percent_change":211,"volume":451,"transactions":9,"vwap":430},"2026-06-22",25100,{"date":453,"open":403,"high":430,"low":403,"close":430,"change":249,"percent_change":250,"volume":454,"transactions":9,"vwap":430},"2026-06-18",15300,{"date":456,"open":436,"high":436,"low":436,"close":436,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":436},"2026-06-17",{"date":458,"open":459,"high":436,"low":460,"close":436,"change":249,"percent_change":250,"volume":461,"transactions":9,"vwap":436},"2026-06-16",10.231,10.225,70900,{"date":463,"open":415,"high":415,"low":415,"close":415,"change":211,"percent_change":211,"volume":318,"transactions":9,"vwap":415},"2026-06-15",{"date":465,"open":415,"high":415,"low":415,"close":415,"change":211,"percent_change":211,"volume":466,"transactions":9,"vwap":415},"2026-06-12",31000,{"date":468,"open":430,"high":415,"low":430,"close":415,"change":239,"percent_change":240,"volume":469,"transactions":9,"vwap":415},"2026-06-11",125100,{"date":471,"open":426,"high":426,"low":426,"close":426,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":426},"2026-06-10",{"date":473,"open":426,"high":426,"low":426,"close":426,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":426},"2026-06-09",{"date":475,"open":426,"high":426,"low":426,"close":426,"change":271,"percent_change":422,"volume":392,"transactions":9,"vwap":426},"2026-06-08",{"date":477,"open":430,"high":430,"low":430,"close":430,"change":211,"percent_change":211,"volume":442,"transactions":9,"vwap":430},"2026-06-05",{"date":479,"open":430,"high":430,"low":430,"close":430,"change":211,"percent_change":211,"volume":442,"transactions":9,"vwap":430},"2026-06-04",{"date":481,"open":440,"high":430,"low":440,"close":430,"change":197,"percent_change":198,"volume":482,"transactions":9,"vwap":430},"2026-06-03",28200,{"date":484,"open":440,"high":430,"low":440,"close":440,"change":211,"percent_change":211,"volume":485,"transactions":9,"vwap":440},"2026-06-02",5400,{"date":487,"open":488,"high":440,"low":488,"close":440,"change":197,"percent_change":198,"volume":489,"transactions":9,"vwap":440},"2026-06-01",10.2,1100,{"date":491,"open":403,"high":403,"low":403,"close":403,"change":197,"percent_change":198,"volume":492,"transactions":9,"vwap":403},"2026-05-29",50100,{"date":494,"open":488,"high":488,"low":488,"close":488,"change":239,"percent_change":240,"volume":442,"transactions":9,"vwap":488},"2026-05-28",{"date":496,"open":488,"high":403,"low":488,"close":403,"change":197,"percent_change":198,"volume":497,"transactions":9,"vwap":403},"2026-05-27",25200,{"date":499,"open":488,"high":488,"low":488,"close":488,"change":239,"percent_change":240,"volume":442,"transactions":9,"vwap":488},"2026-05-26",{"date":501,"open":488,"high":502,"low":488,"close":403,"change":211,"percent_change":211,"volume":503,"transactions":9,"vwap":403},"2026-05-22",10.215,3000,{"date":505,"open":403,"high":403,"low":506,"close":403,"change":197,"percent_change":198,"volume":507,"transactions":9,"vwap":403},"2026-05-21",10.205,5200,{"date":509,"open":510,"high":488,"low":510,"close":488,"change":197,"percent_change":198,"volume":511,"transactions":9,"vwap":488},"2026-05-20",10.19,5500,{"date":513,"open":488,"high":488,"low":510,"close":510,"change":211,"percent_change":211,"volume":514,"transactions":9,"vwap":510},"2026-05-19",13400,{"date":516,"open":488,"high":506,"low":510,"close":510,"change":239,"percent_change":240,"volume":517,"transactions":9,"vwap":510},"2026-05-18",40600,{"date":519,"open":488,"high":488,"low":488,"close":488,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":488},"2026-05-15",{"date":521,"open":488,"high":488,"low":488,"close":488,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":488},"2026-05-14",{"date":523,"open":488,"high":488,"low":488,"close":488,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":488},"2026-05-13",{"date":525,"open":526,"high":488,"low":526,"close":488,"change":211,"percent_change":211,"volume":527,"transactions":9,"vwap":488},"2026-05-12",10.18,2300,{"date":529,"open":488,"high":488,"low":488,"close":488,"change":271,"percent_change":422,"volume":530,"transactions":9,"vwap":488},"2026-05-11",500,{"date":532,"open":526,"high":526,"low":526,"close":526,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":526},"2026-05-08",{"date":534,"open":526,"high":526,"low":526,"close":526,"change":211,"percent_change":211,"volume":535,"transactions":9,"vwap":526},"2026-05-07",46700,{"date":537,"open":510,"high":510,"low":526,"close":526,"change":197,"percent_change":198,"volume":538,"transactions":9,"vwap":526},"2026-05-06",7000,{"date":540,"open":541,"high":541,"low":541,"close":541,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":541},"2026-05-05",10.17,{"date":543,"open":541,"high":541,"low":541,"close":541,"change":143,"percent_change":441,"volume":442,"transactions":9,"vwap":541},"2026-05-04",{"date":545,"open":510,"high":510,"low":510,"close":510,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":510},"2026-05-01",{"date":547,"open":510,"high":510,"low":510,"close":510,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":510},"2026-04-30",{"date":549,"open":510,"high":510,"low":510,"close":510,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":510},"2026-04-29",0.008,0.08,4200,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":271,"volume":442,"transactions":9,"vwap":555},"2026-04-28",10.182,0.002,{"date":558,"open":526,"high":526,"low":526,"close":526,"change":211,"percent_change":211,"volume":171,"transactions":9,"vwap":526},"2026-04-27",{"date":560,"open":526,"high":526,"low":526,"close":526,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":526},"2026-04-24",{"date":562,"open":526,"high":526,"low":526,"close":526,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":526},"2026-04-23",{"date":564,"open":510,"high":488,"low":526,"close":526,"change":239,"percent_change":240,"volume":565,"transactions":9,"vwap":526},"2026-04-22",8900,{"date":567,"open":510,"high":510,"low":510,"close":510,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":510},"2026-04-21",{"date":569,"open":510,"high":510,"low":510,"close":510,"change":343,"percent_change":344,"volume":530,"transactions":9,"vwap":510},"2026-04-20",{"date":571,"open":572,"high":572,"low":572,"close":572,"change":211,"percent_change":211,"volume":172,"transactions":9,"vwap":572},"2026-04-17",10.175,{"date":574,"open":572,"high":572,"low":572,"close":572,"change":575,"percent_change":576,"volume":395,"transactions":9,"vwap":572},"2026-04-16",-0.015,-0.15,{"date":578,"open":510,"high":510,"low":510,"close":510,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":510},"2026-04-15",{"date":580,"open":510,"high":510,"low":510,"close":510,"change":581,"percent_change":582,"volume":583,"transactions":9,"vwap":510},"2026-04-14",0.025,0.25,4100,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":204,"percent_change":587,"volume":412,"transactions":9,"vwap":586},"2026-04-13",10.165,0.3,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":591},"2026-04-10",10.15,10.135,-0.035,-0.34,64400,{"date":596,"open":541,"high":541,"low":541,"close":541,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":541},"2026-04-09",{"date":598,"open":541,"high":541,"low":541,"close":541,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":541},"2026-04-08",{"date":600,"open":601,"high":541,"low":601,"close":541,"change":204,"percent_change":587,"volume":602,"transactions":9,"vwap":541},"2026-04-07",10.14,52900,{"date":604,"open":590,"high":590,"low":601,"close":601,"change":295,"percent_change":605,"volume":606,"transactions":9,"vwap":601},"2026-04-06",-0.29,2200,{"date":608,"open":609,"high":526,"low":609,"close":541,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":541},"2026-04-02",10.13,0.04,0.39,1900,{"date":614,"open":609,"high":609,"low":609,"close":609,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":609},"2026-04-01",{"date":616,"open":609,"high":609,"low":609,"close":609,"change":211,"percent_change":211,"volume":617,"transactions":9,"vwap":609},"2026-03-31",2,{"date":619,"open":609,"high":609,"low":609,"close":609,"change":143,"percent_change":441,"volume":620,"transactions":9,"vwap":609},"2026-03-30",165000,{"date":622,"open":590,"high":590,"low":590,"close":590,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":590},"2026-03-27",{"date":624,"open":590,"high":590,"low":590,"close":590,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":590},"2026-03-26",{"date":626,"open":590,"high":590,"low":590,"close":590,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":590},"2026-03-25",{"date":628,"open":590,"high":590,"low":590,"close":590,"change":239,"percent_change":240,"volume":530,"transactions":9,"vwap":590},"2026-03-24",{"date":630,"open":631,"high":631,"low":631,"close":631,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":631},"2026-03-23",10.16,{"date":633,"open":631,"high":631,"low":631,"close":631,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":631},"2026-03-20",{"date":635,"open":631,"high":631,"low":631,"close":631,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":631},"2026-03-19",{"date":637,"open":631,"high":631,"low":631,"close":631,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":631},"2026-03-18",{"date":639,"open":631,"high":631,"low":631,"close":631,"change":295,"percent_change":605,"volume":640,"transactions":9,"vwap":631},"2026-03-17",700,{"date":642,"open":510,"high":510,"low":510,"close":510,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":510},"2026-03-16",{"date":644,"open":510,"high":510,"low":510,"close":510,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":510},"2026-03-13",{"date":646,"open":510,"high":510,"low":510,"close":510,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":510},"2026-03-12",{"date":648,"open":510,"high":510,"low":510,"close":510,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":510},"2026-03-11",{"date":650,"open":510,"high":510,"low":510,"close":510,"change":197,"percent_change":198,"volume":651,"transactions":9,"vwap":510},"2026-03-10",4500,{"date":653,"open":526,"high":526,"low":526,"close":526,"change":197,"percent_change":198,"volume":654,"transactions":9,"vwap":526},"2026-03-09",1200,{"date":656,"open":541,"high":541,"low":541,"close":541,"change":211,"percent_change":211,"volume":530,"transactions":9,"vwap":541},"2026-03-06",{"date":658,"open":590,"high":541,"low":590,"close":541,"change":610,"percent_change":611,"volume":659,"transactions":9,"vwap":541},"2026-03-05",1800,{"date":661,"open":662,"high":590,"low":663,"close":609,"change":197,"percent_change":198,"volume":664,"transactions":9,"vwap":609},"2026-03-04",10.12,10.11,123900,{"date":666,"open":667,"high":609,"low":662,"close":662,"change":211,"percent_change":211,"volume":668,"transactions":9,"vwap":662},"2026-03-03",10.125,27200,{"date":670,"open":662,"high":662,"low":662,"close":662,"change":239,"percent_change":240,"volume":671,"transactions":9,"vwap":662},"2026-03-02",9100,{"date":673,"open":609,"high":609,"low":609,"close":609,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":609},"2026-02-27",{"date":675,"open":609,"high":609,"low":609,"close":609,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":609},"2026-02-26",{"date":677,"open":678,"high":609,"low":678,"close":609,"change":211,"percent_change":211,"volume":679,"transactions":9,"vwap":609},"2026-02-25",10.1,2000,{"date":681,"open":609,"high":609,"low":609,"close":609,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":609},"2026-02-24",{"date":683,"open":684,"high":609,"low":684,"close":609,"change":204,"percent_change":587,"volume":552,"transactions":9,"vwap":609},"2026-02-23",10.115,{"date":686,"open":678,"high":678,"low":678,"close":678,"change":211,"percent_change":211,"volume":395,"transactions":9,"vwap":678},"2026-02-20",{"date":688,"open":678,"high":678,"low":678,"close":678,"change":239,"percent_change":240,"volume":395,"transactions":9,"vwap":678},"2026-02-19",{"date":690,"open":609,"high":609,"low":678,"close":663,"change":197,"percent_change":198,"volume":691,"transactions":9,"vwap":663},"2026-02-18",32800,{"date":693,"open":678,"high":694,"low":678,"close":678,"change":211,"percent_change":211,"volume":695,"transactions":9,"vwap":678},"2026-02-17",10.121,1300,{"date":697,"open":678,"high":678,"low":678,"close":678,"change":211,"percent_change":211,"volume":492,"transactions":9,"vwap":678},"2026-02-13",{"date":699,"open":609,"high":609,"low":678,"close":678,"change":239,"percent_change":240,"volume":700,"transactions":9,"vwap":678},"2026-02-12",12400,{"date":702,"open":662,"high":662,"low":663,"close":663,"change":575,"percent_change":576,"volume":703,"transactions":9,"vwap":663},"2026-02-11",17700,{"date":705,"open":663,"high":667,"low":663,"close":667,"change":249,"percent_change":250,"volume":706,"transactions":9,"vwap":667},"2026-02-10",25500,{"date":708,"open":663,"high":609,"low":663,"close":609,"change":211,"percent_change":211,"volume":448,"transactions":9,"vwap":609},"2026-02-09",{"date":710,"open":663,"high":609,"low":663,"close":609,"change":211,"percent_change":211,"volume":412,"transactions":9,"vwap":609},"2026-02-06",{"date":712,"open":663,"high":609,"low":663,"close":609,"change":211,"percent_change":211,"volume":713,"transactions":9,"vwap":609},"2026-02-05",600,{"date":715,"open":684,"high":609,"low":663,"close":609,"change":271,"percent_change":422,"volume":716,"transactions":9,"vwap":609},"2026-02-04",11500,{"date":718,"open":663,"high":684,"low":678,"close":663,"change":719,"percent_change":18,"volume":720,"transactions":9,"vwap":663},"2026-02-03",-0.004,29900,{"date":722,"open":662,"high":662,"low":663,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-02-02",10.114,-0.006,-0.06,42900,{"date":728,"open":662,"high":662,"low":662,"close":662,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":662},"2026-01-30",{"date":730,"open":663,"high":662,"low":663,"close":662,"change":211,"percent_change":211,"volume":530,"transactions":9,"vwap":662},"2026-01-29",{"date":732,"open":662,"high":662,"low":662,"close":662,"change":211,"percent_change":211,"volume":442,"transactions":9,"vwap":662},"2026-01-28",{"date":734,"open":663,"high":662,"low":663,"close":662,"change":197,"percent_change":198,"volume":530,"transactions":9,"vwap":662},"2026-01-27",{"date":736,"open":678,"high":663,"low":678,"close":663,"change":197,"percent_change":198,"volume":737,"transactions":9,"vwap":663},"2026-01-26",8500,{"date":739,"open":678,"high":678,"low":740,"close":678,"change":211,"percent_change":211,"volume":741,"transactions":9,"vwap":678},"2026-01-23",10.08,34100,{"date":743,"open":744,"high":745,"low":744,"close":678,"change":271,"percent_change":422,"volume":427,"transactions":9,"vwap":678},"2026-01-22",10.07,10.105,{"date":747,"open":744,"high":740,"low":744,"close":740,"change":197,"percent_change":198,"volume":748,"transactions":9,"vwap":740},"2026-01-21",24500,{"date":750,"open":744,"high":744,"low":744,"close":744,"change":751,"percent_change":119,"volume":442,"transactions":9,"vwap":744},"2026-01-20",-0.012,{"date":753,"open":744,"high":754,"low":744,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-01-16",10.082,-0.018,-0.18,6200,{"date":759,"open":744,"high":663,"low":744,"close":678,"change":197,"percent_change":198,"volume":760,"transactions":9,"vwap":678},"2026-01-15",104300,{"date":762,"open":763,"high":764,"low":744,"close":765,"change":271,"percent_change":422,"volume":766,"transactions":9,"vwap":765},"2026-01-14",10.085,10.095,10.09,16600,{"date":768,"open":744,"high":769,"low":770,"close":744,"change":197,"percent_change":198,"volume":771,"transactions":9,"vwap":744},"2026-01-13",10.075,10.06,3400,{"date":773,"open":765,"high":765,"low":770,"close":770,"change":211,"percent_change":211,"volume":395,"transactions":9,"vwap":770},"2026-01-12",{"date":775,"open":770,"high":770,"low":770,"close":770,"change":211,"percent_change":211,"volume":442,"transactions":9,"vwap":770},"2026-01-09",{"date":777,"open":770,"high":770,"low":770,"close":770,"change":239,"percent_change":240,"volume":442,"transactions":9,"vwap":770},"2026-01-08",{"date":779,"open":770,"high":744,"low":770,"close":744,"change":197,"percent_change":198,"volume":412,"transactions":9,"vwap":744},"2026-01-07",{"date":781,"open":770,"high":770,"low":770,"close":770,"change":239,"percent_change":240,"volume":442,"transactions":9,"vwap":770},"2026-01-06",{"date":783,"open":770,"high":744,"low":784,"close":744,"change":271,"percent_change":422,"volume":785,"transactions":9,"vwap":744},"2026-01-05",10.05,84600,{"date":787,"open":784,"high":784,"low":784,"close":784,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":784},"2026-01-02",{"date":789,"open":770,"high":770,"low":784,"close":784,"change":239,"percent_change":240,"volume":790,"transactions":9,"vwap":784},"2025-12-31",13900,{"date":792,"open":770,"high":770,"low":770,"close":770,"change":211,"percent_change":211,"volume":527,"transactions":9,"vwap":770},"2025-12-30",{"date":794,"open":744,"high":744,"low":770,"close":770,"change":211,"percent_change":211,"volume":795,"transactions":9,"vwap":770},"2025-12-29",43100,{"date":797,"open":770,"high":770,"low":770,"close":770,"change":211,"percent_change":211,"volume":442,"transactions":9,"vwap":770},"2025-12-26",{"date":799,"open":770,"high":770,"low":770,"close":770,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":770},"2025-12-24",{"date":801,"open":770,"high":770,"low":770,"close":770,"change":211,"percent_change":211,"volume":442,"transactions":9,"vwap":770},"2025-12-23",{"date":803,"open":804,"high":804,"low":770,"close":770,"change":239,"percent_change":240,"volume":530,"transactions":9,"vwap":770},"2025-12-22",10.077,{"date":806,"open":740,"high":763,"low":744,"close":744,"change":143,"percent_change":441,"volume":807,"transactions":9,"vwap":744},"2025-12-19",108900,{"date":809,"open":764,"high":764,"low":765,"close":765,"change":810,"percent_change":295,"volume":811,"transactions":9,"vwap":765},"2025-12-18",-0.003,6900,{"date":813,"open":765,"high":814,"low":765,"close":814,"change":815,"percent_change":816,"volume":395,"transactions":9,"vwap":814},"2025-12-17",10.093,-0.017,-0.17,{"date":818,"open":663,"high":663,"low":663,"close":663,"change":271,"percent_change":422,"volume":172,"transactions":9,"vwap":663},"2025-12-16",{"date":820,"open":764,"high":764,"low":765,"close":765,"change":821,"percent_change":822,"volume":412,"transactions":9,"vwap":765},"2025-12-15",-0.007,-0.07,{"date":824,"open":678,"high":678,"low":765,"close":825,"change":810,"percent_change":295,"volume":826,"transactions":9,"vwap":825},"2025-12-12",10.097,300400,{"date":828,"open":765,"high":678,"low":765,"close":678,"change":211,"percent_change":211,"volume":829,"transactions":9,"vwap":678},"2025-12-11",194600,{"date":831,"open":678,"high":678,"low":678,"close":678,"change":211,"percent_change":211,"volume":395,"transactions":9,"vwap":678},"2025-12-10",{"date":833,"open":765,"high":663,"low":765,"close":678,"change":197,"percent_change":198,"volume":834,"transactions":9,"vwap":678},"2025-12-09",236300,{"date":836,"open":745,"high":745,"low":765,"close":765,"change":239,"percent_change":240,"volume":517,"transactions":9,"vwap":765},"2025-12-08",{"date":838,"open":662,"high":662,"low":678,"close":678,"change":143,"percent_change":441,"volume":839,"transactions":9,"vwap":678},"2025-12-05",3900,{"date":841,"open":663,"high":662,"low":678,"close":662,"change":271,"percent_change":422,"volume":842,"transactions":9,"vwap":662},"2025-12-04",16300,{"date":844,"open":601,"high":601,"low":765,"close":678,"change":239,"percent_change":240,"volume":845,"transactions":9,"vwap":678},"2025-12-03",9400,{"date":847,"open":631,"high":631,"low":764,"close":663,"change":295,"percent_change":99,"volume":848,"transactions":9,"vwap":663},"2025-12-02",20600,{"date":850,"open":609,"high":631,"low":662,"close":601,"change":204,"percent_change":587,"volume":851,"transactions":9,"vwap":601},"2025-12-01",31500,{"date":853,"open":663,"high":663,"low":663,"close":663,"change":211,"percent_change":211,"volume":530,"transactions":9,"vwap":663},"2025-11-28",{"date":855,"open":678,"high":662,"low":678,"close":663,"change":211,"percent_change":211,"volume":856,"transactions":9,"vwap":663},"2025-11-26",28600,{"date":858,"open":678,"high":663,"low":678,"close":663,"change":197,"percent_change":198,"volume":859,"transactions":9,"vwap":663},"2025-11-25",21700,{"date":861,"open":678,"high":678,"low":678,"close":678,"change":18,"percent_change":190,"volume":395,"transactions":9,"vwap":678},"2025-11-24",{"date":863,"open":590,"high":590,"low":663,"close":601,"change":239,"percent_change":240,"volume":864,"transactions":9,"vwap":601},"2025-11-21",29300,{"date":866,"open":590,"high":590,"low":590,"close":590,"change":271,"percent_change":422,"volume":395,"transactions":9,"vwap":590},"2025-11-20",{"date":868,"open":609,"high":609,"low":684,"close":609,"change":239,"percent_change":240,"volume":695,"transactions":9,"vwap":609},"2025-11-19",{"date":870,"open":601,"high":601,"low":601,"close":601,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":601},"2025-11-18",{"date":872,"open":590,"high":590,"low":601,"close":601,"change":239,"percent_change":240,"volume":839,"transactions":9,"vwap":601},"2025-11-17",{"date":874,"open":590,"high":590,"low":590,"close":590,"change":211,"percent_change":211,"volume":875,"transactions":9,"vwap":590},"2025-11-14",1600,{"date":877,"open":590,"high":590,"low":609,"close":590,"change":211,"percent_change":211,"volume":713,"transactions":9,"vwap":590},"2025-11-13",{"date":879,"open":590,"high":590,"low":590,"close":590,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":590},"2025-11-12",{"date":881,"open":882,"high":590,"low":882,"close":590,"change":239,"percent_change":240,"volume":654,"transactions":9,"vwap":590},"2025-11-11",10.101,{"date":884,"open":590,"high":631,"low":590,"close":631,"change":271,"percent_change":422,"volume":412,"transactions":9,"vwap":631},"2025-11-10",{"date":886,"open":601,"high":590,"low":601,"close":601,"change":197,"percent_change":198,"volume":887,"transactions":9,"vwap":601},"2025-11-07",289800,{"date":889,"open":601,"high":590,"low":662,"close":609,"change":271,"percent_change":422,"volume":890,"transactions":9,"vwap":609},"2025-11-06",123000,{"date":892,"open":765,"high":663,"low":765,"close":663,"change":204,"percent_change":587,"volume":893,"transactions":9,"vwap":663},"2025-11-05",68100,{"date":895,"open":784,"high":740,"low":784,"close":740,"change":258,"percent_change":896,"volume":897,"transactions":9,"vwap":740},"2025-11-04",0.5,164800,{"date":899,"open":784,"high":784,"low":900,"close":900,"change":211,"percent_change":211,"volume":901,"transactions":9,"vwap":900},"2025-11-03",10.03,14700,{"date":903,"open":900,"high":904,"low":900,"close":900,"change":211,"percent_change":211,"volume":905,"transactions":9,"vwap":900},"2025-10-31",10.04,39700,{"date":907,"open":900,"high":900,"low":900,"close":900,"change":249,"percent_change":250,"volume":454,"transactions":9,"vwap":900},"2025-10-30",{"date":909,"open":910,"high":910,"low":910,"close":910,"change":257,"percent_change":258,"volume":395,"transactions":9,"vwap":910},"2025-10-29",10.035,{"date":912,"open":900,"high":904,"low":900,"close":900,"change":143,"percent_change":441,"volume":913,"transactions":9,"vwap":900},"2025-10-28",51000,{"date":915,"open":916,"high":784,"low":917,"close":784,"change":610,"percent_change":918,"volume":919,"transactions":9,"vwap":784},"2025-10-27",10.049,10.02,0.4,469200,{"date":921,"open":922,"high":784,"low":923,"close":923,"change":143,"percent_change":441,"volume":713,"transactions":9,"vwap":923},"2025-10-24",10.014,10.01,{"date":925,"open":917,"high":900,"low":917,"close":900,"change":211,"percent_change":211,"volume":527,"transactions":9,"vwap":900},"2025-10-23",{"date":927,"open":917,"high":900,"low":917,"close":900,"change":239,"percent_change":240,"volume":928,"transactions":9,"vwap":900},"2025-10-22",10400,{"date":930,"open":931,"high":904,"low":931,"close":904,"change":581,"percent_change":582,"volume":932,"transactions":9,"vwap":904},"2025-10-21",10.012,18000,{"date":934,"open":280,"high":935,"low":936,"close":935,"change":197,"percent_change":198,"volume":842,"transactions":9,"vwap":935},"2025-10-20",10.015,9.995,{"date":938,"open":280,"high":939,"low":940,"close":939,"change":257,"percent_change":258,"volume":941,"transactions":9,"vwap":939},"2025-10-17",10.0050001,9.99,8700,{"date":943,"open":280,"high":944,"low":280,"close":280,"change":239,"percent_change":240,"volume":565,"transactions":9,"vwap":280},"2025-10-16",10.017,{"date":946,"open":280,"high":917,"low":280,"close":923,"change":239,"percent_change":240,"volume":947,"transactions":9,"vwap":923},"2025-10-15",30400,{"date":949,"open":940,"high":917,"low":950,"close":917,"change":204,"percent_change":587,"volume":951,"transactions":9,"vwap":917},"2025-10-14",9.97,50000,{"date":953,"open":940,"high":936,"low":940,"close":940,"change":197,"percent_change":198,"volume":954,"transactions":9,"vwap":940},"2025-10-13",350600,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":249,"percent_change":250,"volume":958,"transactions":9,"vwap":957},"2025-10-10",9.98,10000,{"date":960,"open":23,"high":940,"low":23,"close":961,"change":257,"percent_change":258,"volume":602,"transactions":9,"vwap":961},"2025-10-09",9.985,{"date":963,"open":957,"high":961,"low":950,"close":957,"change":197,"percent_change":198,"volume":964,"transactions":9,"vwap":957},"2025-10-08",468400,{"date":966,"open":950,"high":950,"low":950,"close":950,"change":211,"percent_change":211,"volume":967,"transactions":9,"vwap":950},"2025-10-07",20800,{"date":969,"open":970,"high":950,"low":23,"close":950,"change":257,"percent_change":258,"volume":971,"transactions":9,"vwap":950},"2025-10-06",9.961,24700,{"date":973,"open":950,"high":950,"low":23,"close":974,"change":257,"percent_change":258,"volume":975,"transactions":9,"vwap":974},"2025-10-03",9.965,52600,{"date":977,"open":23,"high":23,"low":23,"close":23,"change":211,"percent_change":211,"volume":392,"transactions":9,"vwap":23},"2025-10-02",{"date":979,"open":23,"high":974,"low":23,"close":23,"change":211,"percent_change":211,"volume":980,"transactions":9,"vwap":23},"2025-10-01",105500,{"date":982,"open":23,"high":23,"low":23,"close":23,"change":211,"percent_change":211,"volume":211,"transactions":9,"vwap":23},"2025-09-30",{"date":984,"open":23,"high":23,"low":23,"close":23,"change":211,"percent_change":211,"volume":985,"transactions":9,"vwap":23},"2025-09-29",172000,{"date":987,"open":23,"high":974,"low":23,"close":23,"change":211,"percent_change":211,"volume":988,"transactions":9,"vwap":23},"2025-09-26",11400,{"date":990,"open":23,"high":974,"low":23,"close":23,"change":211,"percent_change":211,"volume":991,"transactions":9,"vwap":23},"2025-09-25",59100,{"date":993,"open":23,"high":23,"low":23,"close":23,"change":249,"percent_change":250,"volume":994,"transactions":9,"vwap":23},"2025-09-24",2700,{"date":996,"open":997,"high":950,"low":997,"close":974,"change":343,"percent_change":344,"volume":998,"transactions":9,"vwap":974},"2025-09-23",9.95,72100,{"date":1000,"open":997,"high":997,"low":997,"close":997,"change":211,"percent_change":211,"volume":875,"transactions":9,"vwap":997},"2025-09-22",{"date":1002,"open":997,"high":997,"low":997,"close":997,"change":211,"percent_change":211,"volume":1003,"transactions":9,"vwap":997},"2025-09-19",62700,{"date":1005,"open":1006,"high":1006,"low":174,"close":997,"change":211,"percent_change":211,"volume":1007,"transactions":9,"vwap":997},"2025-09-18",9.955,56900,{"date":1009,"open":997,"high":997,"low":997,"close":997,"change":211,"percent_change":211,"volume":442,"transactions":9,"vwap":997},"2025-09-17",{"date":1011,"open":1012,"high":1012,"low":997,"close":997,"change":211,"percent_change":211,"volume":1013,"transactions":9,"vwap":997},"2025-09-16",9.951,1400,{"date":1015,"open":23,"high":23,"low":174,"close":997,"change":257,"percent_change":258,"volume":1016,"transactions":9,"vwap":997},"2025-09-15",163400,{"date":1018,"open":997,"high":997,"low":174,"close":1019,"change":249,"percent_change":250,"volume":1020,"transactions":9,"vwap":1019},"2025-09-12",9.945,6400,{"date":1022,"open":997,"high":997,"low":174,"close":997,"change":197,"percent_change":198,"volume":1023,"transactions":9,"vwap":997},"2025-09-11",7200,{"date":1025,"open":23,"high":23,"low":174,"close":174,"change":249,"percent_change":250,"volume":1026,"transactions":9,"vwap":174},"2025-09-10",23400,{"date":1028,"open":997,"high":997,"low":1019,"close":1019,"change":239,"percent_change":240,"volume":1029,"transactions":9,"vwap":1019},"2025-09-09",32900,{"date":1031,"open":1006,"high":1006,"low":997,"close":1006,"change":257,"percent_change":258,"volume":172,"transactions":9,"vwap":1006},"2025-09-08",{"date":1033,"open":1006,"high":1006,"low":997,"close":997,"change":249,"percent_change":250,"volume":1034,"transactions":9,"vwap":997},"2025-09-05",3100,{"date":1036,"open":1006,"high":23,"low":1006,"close":1006,"change":249,"percent_change":250,"volume":1037,"transactions":9,"vwap":1006},"2025-09-04",4600,{"date":1039,"open":997,"high":23,"low":997,"close":23,"change":211,"percent_change":211,"volume":1040,"transactions":9,"vwap":23},"2025-09-03",422800,{"date":1042,"open":1006,"high":23,"low":997,"close":23,"change":257,"percent_change":258,"volume":1043,"transactions":9,"vwap":23},"2025-09-02",49200,{"date":1045,"open":1046,"high":23,"low":997,"close":1006,"change":719,"percent_change":18,"volume":1047,"transactions":9,"vwap":1006},"2025-08-29",9.959,85300,{"date":1049,"open":997,"high":23,"low":997,"close":1046,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1046},"2025-08-28",0.009,0.09,102900,{"date":1054,"open":1006,"high":1006,"low":997,"close":997,"change":211,"percent_change":211,"volume":1055,"transactions":9,"vwap":997},"2025-08-27",52200,{"date":1057,"open":997,"high":997,"low":997,"close":997,"change":211,"percent_change":211,"volume":530,"transactions":9,"vwap":997},"2025-08-26",{"date":1059,"open":997,"high":997,"low":174,"close":997,"change":211,"percent_change":211,"volume":1060,"transactions":9,"vwap":997},"2025-08-25",598300,{"date":1062,"open":997,"high":1006,"low":997,"close":997,"change":211,"percent_change":211,"volume":1063,"transactions":9,"vwap":997},"2025-08-22",152300,{"date":1065,"open":997,"high":997,"low":997,"close":997,"change":211,"percent_change":211,"volume":1066,"transactions":9,"vwap":997},"2025-08-21",425300,{"date":1068,"open":997,"high":997,"low":997,"close":997,"change":239,"percent_change":240,"volume":1069,"transactions":9,"vwap":997},"2025-08-20",27300,{"date":1071,"open":23,"high":950,"low":23,"close":23,"change":211,"percent_change":211,"volume":1072,"transactions":9,"vwap":23},"2025-08-19",714800,{"date":1074,"open":957,"high":957,"low":1006,"close":23,"change":239,"percent_change":240,"volume":1075,"transactions":9,"vwap":23},"2025-08-18",743300,{"date":178,"open":957,"high":280,"low":950,"close":950,"change":239,"percent_change":240,"volume":1077,"transactions":9,"vwap":950},49400]