[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QSEA":3,"homepage-market-summary":28,"stock-historical-QSEA":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"QSEA","2026-10-07",{"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},"Quartzsea Acquisition Corporation Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Quartzsea Acquisition Corp is a blank check company.","New York, 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":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.71,10.67,10.72,-0.01,-0.09,116694,18,10.7099,10.855,10.12,20947.58030214222,80.3,328,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,38,45,52,58,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":13,"sparkline":37,"date":5},"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",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":13,"sparkline":44,"date":5},"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":5},"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":36,"is_up":13,"sparkline":57,"date":5},"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":5},"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":5},"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":5},"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":5},"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":5},"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":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},1,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},9.96,32713,10729964.567982,7.1,"2025-05-12",[180,181,188,198,205,210,216,224,229,236,243,247,252,259,269,274,279,282,287,294,303,311,317,323,327,335,341,345,350,355,362,368,373,378,380,387,390,392,397,399,401,404,407,412,416,418,420,423,426,428,432,435,439,442,446,450,453,457,461,465,468,471,474,477,480,487,491,493,497,500,503,507,510,514,517,521,526,528,531,535,538,541,544,548,551,554,559,564,566,569,573,575,577,579,582,584,587,590,592,596,598,601,604,606,609,611,614,618,622,625,627,630,634,639,644,649,651,654,657,659,661,665,667,670,672,674,676,679,682,684,686,689,691,694,696,698,700,702,704,706,708,710,712,716,722,724,726,728,730,732,734,736,738,740,744,747,750,752,754,758,760,762,764,766,769,771,774,776,778,780,783,785,787,789,791,793,795,797,801,803,805,809,811,814,816,819,821,824,826,832,834,839,841,843,846,849,851,853,856,859,863,867,870,873,876,878,880,882,885,887,891,893,896,899,901,903,905,907,909,913,916,919,922,925,930,932,935,938,940,943,946,948,952,955,958,960,963,966,968,971,974,978,980,984,988,992,996,998,1001,1004,1006,1009,1011,1013,1015,1018,1020,1024,1027,1029,1033,1036,1038,1040,1044,1047,1051,1053,1055,1058,1060,1063,1065,1069,1073,1075,1078,1081,1083,1086,1088,1092,1097,1100,1102,1104,1106,1109,1114,1117,1119,1124,1126,1129,1132,1138,1141,1143,1145,1147,1149,1151,1155,1158,1160,1163,1166,1169,1172,1177,1179,1181,1183,1187,1189,1191,1194,1196,1198,1202,1207,1212,1215,1217,1220,1224,1226,1230],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":17,"high":17,"low":17,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-05",0.025,0.23,203,13,10.7172,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",10.7,10.68,10.695,-0.015,-0.14,15010,69,10.6922,{"date":199,"open":17,"high":17,"low":15,"close":15,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",0.03,0.28,4554,23,10.7144,{"date":206,"open":190,"high":15,"low":191,"close":191,"change":18,"percent_change":19,"volume":207,"transactions":208,"vwap":209},"2026-09-30",16130,88,10.7034,{"date":211,"open":212,"high":213,"low":212,"close":213,"change":200,"percent_change":201,"volume":214,"transactions":203,"vwap":215},"2026-09-29",10.64,10.69,86823,10.6898,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",10.66,0.02,0.19,388,15,10.6563,{"date":225,"open":212,"high":212,"low":212,"close":212,"change":18,"percent_change":19,"volume":226,"transactions":227,"vwap":228},"2026-09-25",996,10,10.6401,{"date":230,"open":231,"high":231,"low":212,"close":231,"change":232,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",10.65,0,1143,28,10.6461,{"date":237,"open":212,"high":231,"low":212,"close":231,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",0.01,0.09,2173,21,10.6429,{"date":244,"open":212,"high":212,"low":212,"close":212,"change":232,"percent_change":232,"volume":245,"transactions":246,"vwap":212},"2026-09-22",43463,11,{"date":248,"open":212,"high":212,"low":212,"close":212,"change":18,"percent_change":19,"volume":249,"transactions":250,"vwap":251},"2026-09-21",1185,27,10.6411,{"date":253,"open":231,"high":218,"low":231,"close":231,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-18",0.005,0.05,3890.968,61,10.6524,{"date":260,"open":261,"high":231,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-17",10.6386,10.635,10.645,0.015,0.14,2091,42,10.6391,{"date":270,"open":271,"high":271,"low":271,"close":271,"change":18,"percent_change":19,"volume":272,"transactions":222,"vwap":273},"2026-09-16",10.63,327,10.6304,{"date":275,"open":276,"high":212,"low":276,"close":212,"change":238,"percent_change":239,"volume":277,"transactions":222,"vwap":278},"2026-09-15",10.62,4848,10.6214,{"date":280,"open":271,"high":271,"low":271,"close":271,"change":18,"percent_change":19,"volume":281,"transactions":186,"vwap":271},"2026-09-14",4714.357194,{"date":283,"open":271,"high":212,"low":271,"close":212,"change":200,"percent_change":201,"volume":284,"transactions":285,"vwap":286},"2026-09-10",2249,36,10.6326,{"date":288,"open":276,"high":289,"low":290,"close":290,"change":291,"percent_change":239,"volume":292,"transactions":293,"vwap":276},"2026-08-28",10.625,10.61,0.0099,3051,17,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-25",10.6,10.6001,-0.0199,-0.19,1042.021,22,10.6023,{"date":304,"open":212,"high":212,"low":305,"close":276,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-08-18",10.58,-0.03,-0.28,5194.890436,31,10.5988,{"date":312,"open":231,"high":231,"low":313,"close":231,"change":200,"percent_change":201,"volume":314,"transactions":315,"vwap":316},"2026-08-07",10.57,7003.888448,53,10.5842,{"date":318,"open":319,"high":276,"low":319,"close":276,"change":18,"percent_change":19,"volume":320,"transactions":321,"vwap":322},"2026-08-04",10.615,51019.375943,16,10.6199,{"date":324,"open":271,"high":271,"low":271,"close":271,"change":238,"percent_change":239,"volume":325,"transactions":326,"vwap":271},"2026-08-03",75550,30,{"date":328,"open":329,"high":276,"low":329,"close":276,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-07-31",10.5863,-0.04,-0.38,1780.358139,14,10.5888,{"date":336,"open":337,"high":218,"low":313,"close":218,"change":239,"percent_change":338,"volume":339,"transactions":257,"vwap":340},"2026-07-29",10.575,0.85,16520.133,10.5843,{"date":342,"open":313,"high":305,"low":313,"close":313,"change":18,"percent_change":19,"volume":343,"transactions":250,"vwap":344},"2026-07-28",5735.902344,10.5702,{"date":346,"open":305,"high":305,"low":305,"close":305,"change":219,"percent_change":220,"volume":347,"transactions":348,"vwap":349},"2026-07-24",207,7,10.5795,{"date":351,"open":352,"high":352,"low":352,"close":352,"change":232,"percent_change":232,"volume":353,"transactions":222,"vwap":354},"2026-07-23",10.56,1062.415398,10.5592,{"date":356,"open":357,"high":352,"low":357,"close":352,"change":358,"percent_change":184,"volume":359,"transactions":360,"vwap":361},"2026-07-21",10.54,0.0245,25328.05124,50,10.5401,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":365,"percent_change":330,"volume":366,"transactions":186,"vwap":367},"2026-07-20",10.5355,-0.0045,228.20684,10.5365,{"date":369,"open":357,"high":357,"low":357,"close":357,"change":370,"percent_change":371,"volume":372,"transactions":9,"vwap":357},"2026-07-17",-0.027,-0.26,1100,{"date":374,"open":352,"high":313,"low":352,"close":375,"change":376,"percent_change":69,"volume":377,"transactions":9,"vwap":375},"2026-07-16",10.567,0.007,3300,{"date":379,"open":352,"high":352,"low":352,"close":352,"change":200,"percent_change":201,"volume":172,"transactions":9,"vwap":352},"2026-07-15",{"date":381,"open":382,"high":357,"low":383,"close":382,"change":384,"percent_change":385,"volume":386,"transactions":9,"vwap":382},"2026-07-14",10.53,10.525,-0.016,-0.15,7000,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":389},"2026-07-13",10.546,{"date":391,"open":389,"high":389,"low":389,"close":389,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":389},"2026-07-10",{"date":393,"open":389,"high":389,"low":389,"close":389,"change":394,"percent_change":395,"volume":396,"transactions":9,"vwap":389},"2026-07-09",0.016,0.15,200,{"date":398,"open":382,"high":382,"low":382,"close":382,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":382},"2026-07-08",{"date":400,"open":382,"high":382,"low":382,"close":382,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":382},"2026-07-07",{"date":402,"open":382,"high":382,"low":382,"close":382,"change":143,"percent_change":299,"volume":403,"transactions":9,"vwap":382},"2026-07-06",500,{"date":405,"open":406,"high":406,"low":406,"close":406,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":406},"2026-07-02",10.55,{"date":408,"open":409,"high":406,"low":409,"close":406,"change":200,"percent_change":410,"volume":411,"transactions":9,"vwap":406},"2026-07-01",10.39,0.29,110000,{"date":413,"open":414,"high":414,"low":414,"close":414,"change":306,"percent_change":307,"volume":415,"transactions":9,"vwap":414},"2026-06-30",10.52,6700,{"date":417,"open":406,"high":406,"low":406,"close":406,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":406},"2026-06-29",{"date":419,"open":406,"high":406,"low":406,"close":406,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":406},"2026-06-26",{"date":421,"open":313,"high":313,"low":414,"close":406,"change":200,"percent_change":410,"volume":422,"transactions":9,"vwap":406},"2026-06-25",43100,{"date":424,"open":414,"high":357,"low":414,"close":414,"change":232,"percent_change":232,"volume":425,"transactions":9,"vwap":414},"2026-06-24",55000,{"date":427,"open":414,"high":414,"low":414,"close":414,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":414},"2026-06-23",{"date":429,"open":382,"high":305,"low":430,"close":414,"change":232,"percent_change":232,"volume":431,"transactions":9,"vwap":414},"2026-06-22",10.5,13400,{"date":433,"open":430,"high":414,"low":430,"close":414,"change":254,"percent_change":255,"volume":434,"transactions":9,"vwap":414},"2026-06-18",800,{"date":436,"open":352,"high":352,"low":437,"close":437,"change":264,"percent_change":265,"volume":438,"transactions":9,"vwap":437},"2026-06-17",10.515,4600,{"date":440,"open":441,"high":414,"low":441,"close":430,"change":143,"percent_change":299,"volume":403,"transactions":9,"vwap":430},"2026-06-16",10.49,{"date":443,"open":414,"high":414,"low":437,"close":414,"change":238,"percent_change":444,"volume":445,"transactions":9,"vwap":414},"2026-06-15",0.1,1500,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":219,"percent_change":220,"volume":449,"transactions":9,"vwap":448},"2026-06-12",10.51,600,{"date":451,"open":357,"high":357,"low":441,"close":441,"change":232,"percent_change":232,"volume":452,"transactions":9,"vwap":441},"2026-06-11",28300,{"date":454,"open":430,"high":357,"low":441,"close":441,"change":18,"percent_change":455,"volume":456,"transactions":9,"vwap":441},"2026-06-10",-0.1,257500,{"date":458,"open":430,"high":430,"low":459,"close":430,"change":232,"percent_change":232,"volume":460,"transactions":9,"vwap":430},"2026-06-09",10.492,900,{"date":462,"open":463,"high":430,"low":463,"close":430,"change":232,"percent_change":232,"volume":464,"transactions":9,"vwap":430},"2026-06-08",10.48,1600,{"date":466,"open":430,"high":430,"low":441,"close":430,"change":232,"percent_change":232,"volume":467,"transactions":9,"vwap":430},"2026-06-05",19500,{"date":469,"open":441,"high":430,"low":441,"close":430,"change":232,"percent_change":232,"volume":470,"transactions":9,"vwap":430},"2026-06-04",6000,{"date":472,"open":441,"high":430,"low":441,"close":430,"change":232,"percent_change":232,"volume":473,"transactions":9,"vwap":430},"2026-06-03",5600,{"date":475,"open":463,"high":430,"low":463,"close":430,"change":238,"percent_change":444,"volume":476,"transactions":9,"vwap":430},"2026-06-02",7100,{"date":478,"open":382,"high":382,"low":463,"close":441,"change":232,"percent_change":232,"volume":479,"transactions":9,"vwap":441},"2026-06-01",697600,{"date":481,"open":482,"high":23,"low":483,"close":441,"change":484,"percent_change":485,"volume":486,"transactions":9,"vwap":441},"2026-05-29",10.47,10.445,0.045,0.43,116700,{"date":488,"open":483,"high":482,"low":483,"close":483,"change":489,"percent_change":155,"volume":490,"transactions":9,"vwap":483},"2026-05-28",-0.025,501900,{"date":492,"open":482,"high":482,"low":482,"close":482,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":482},"2026-05-27",{"date":494,"open":495,"high":482,"low":495,"close":482,"change":238,"percent_change":444,"volume":496,"transactions":9,"vwap":482},"2026-05-26",10.41,400,{"date":498,"open":499,"high":499,"low":499,"close":499,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":499},"2026-05-22",10.46,{"date":501,"open":499,"high":482,"low":499,"close":499,"change":238,"percent_change":444,"volume":502,"transactions":9,"vwap":499},"2026-05-21",12200,{"date":504,"open":505,"high":505,"low":505,"close":505,"change":232,"percent_change":232,"volume":506,"transactions":9,"vwap":505},"2026-05-20",10.45,600100,{"date":508,"open":505,"high":505,"low":505,"close":505,"change":219,"percent_change":220,"volume":509,"transactions":9,"vwap":505},"2026-05-19",17300,{"date":511,"open":505,"high":505,"low":512,"close":512,"change":143,"percent_change":299,"volume":513,"transactions":9,"vwap":512},"2026-05-18",10.43,23800,{"date":515,"open":495,"high":505,"low":495,"close":505,"change":219,"percent_change":220,"volume":516,"transactions":9,"vwap":505},"2026-05-15",300,{"date":518,"open":430,"high":430,"low":495,"close":512,"change":306,"percent_change":519,"volume":520,"transactions":9,"vwap":512},"2026-05-14",-0.29,1101000,{"date":522,"open":523,"high":499,"low":523,"close":499,"change":255,"percent_change":524,"volume":525,"transactions":9,"vwap":499},"2026-05-13",10.4,0.48,3200,{"date":527,"open":495,"high":495,"low":495,"close":495,"change":330,"percent_change":331,"volume":513,"transactions":9,"vwap":495},"2026-05-12",{"date":529,"open":495,"high":505,"low":495,"close":505,"change":200,"percent_change":410,"volume":530,"transactions":9,"vwap":505},"2026-05-11",3600,{"date":532,"open":495,"high":533,"low":495,"close":533,"change":232,"percent_change":232,"volume":534,"transactions":9,"vwap":533},"2026-05-08",10.42,53100,{"date":536,"open":495,"high":533,"low":495,"close":533,"change":232,"percent_change":232,"volume":537,"transactions":9,"vwap":533},"2026-05-07",1900,{"date":539,"open":495,"high":533,"low":495,"close":533,"change":232,"percent_change":232,"volume":540,"transactions":9,"vwap":533},"2026-05-06",29500,{"date":542,"open":495,"high":512,"low":409,"close":533,"change":238,"percent_change":444,"volume":543,"transactions":9,"vwap":533},"2026-05-05",2100,{"date":545,"open":409,"high":495,"low":546,"close":495,"change":238,"percent_change":444,"volume":547,"transactions":9,"vwap":495},"2026-05-04",10.38,1700,{"date":549,"open":546,"high":523,"low":546,"close":523,"change":18,"percent_change":455,"volume":550,"transactions":9,"vwap":523},"2026-05-01",9100,{"date":552,"open":546,"high":495,"low":546,"close":495,"change":238,"percent_change":444,"volume":553,"transactions":9,"vwap":495},"2026-04-30",1400,{"date":555,"open":523,"high":495,"low":409,"close":523,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":523},"2026-04-29",0.012,0.12,26800,{"date":560,"open":546,"high":561,"low":546,"close":561,"change":562,"percent_change":563,"volume":172,"transactions":9,"vwap":561},"2026-04-28",10.388,0.008,0.08,{"date":565,"open":546,"high":546,"low":546,"close":546,"change":143,"percent_change":299,"volume":434,"transactions":9,"vwap":546},"2026-04-27",{"date":567,"open":409,"high":523,"low":546,"close":523,"change":232,"percent_change":232,"volume":568,"transactions":9,"vwap":523},"2026-04-24",2000,{"date":570,"open":571,"high":495,"low":571,"close":523,"change":200,"percent_change":410,"volume":572,"transactions":9,"vwap":523},"2026-04-23",10.37,3800,{"date":574,"open":533,"high":533,"low":571,"close":571,"change":330,"percent_change":331,"volume":372,"transactions":9,"vwap":571},"2026-04-22",{"date":576,"open":571,"high":495,"low":571,"close":495,"change":219,"percent_change":220,"volume":543,"transactions":9,"vwap":495},"2026-04-21",{"date":578,"open":409,"high":409,"low":409,"close":409,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":409},"2026-04-20",{"date":580,"open":571,"high":523,"low":571,"close":409,"change":232,"percent_change":232,"volume":581,"transactions":9,"vwap":409},"2026-04-17",9400,{"date":583,"open":571,"high":409,"low":571,"close":409,"change":254,"percent_change":255,"volume":553,"transactions":9,"vwap":409},"2026-04-16",{"date":585,"open":409,"high":409,"low":586,"close":586,"change":264,"percent_change":265,"volume":543,"transactions":9,"vwap":586},"2026-04-15",10.385,{"date":588,"open":546,"high":546,"low":571,"close":571,"change":232,"percent_change":232,"volume":589,"transactions":9,"vwap":571},"2026-04-14",2900,{"date":591,"open":571,"high":571,"low":571,"close":571,"change":232,"percent_change":232,"volume":372,"transactions":9,"vwap":571},"2026-04-13",{"date":593,"open":594,"high":571,"low":594,"close":571,"change":143,"percent_change":299,"volume":595,"transactions":9,"vwap":571},"2026-04-10",10.36,1200,{"date":597,"open":594,"high":409,"low":594,"close":409,"change":219,"percent_change":220,"volume":547,"transactions":9,"vwap":409},"2026-04-09",{"date":599,"open":594,"high":571,"low":594,"close":571,"change":232,"percent_change":232,"volume":600,"transactions":9,"vwap":571},"2026-04-08",5300,{"date":602,"open":594,"high":571,"low":594,"close":571,"change":238,"percent_change":444,"volume":603,"transactions":9,"vwap":571},"2026-04-07",2200,{"date":605,"open":594,"high":571,"low":594,"close":594,"change":18,"percent_change":455,"volume":464,"transactions":9,"vwap":594},"2026-04-06",{"date":607,"open":571,"high":571,"low":571,"close":571,"change":232,"percent_change":232,"volume":608,"transactions":9,"vwap":571},"2026-04-02",5100,{"date":610,"open":571,"high":571,"low":571,"close":571,"change":232,"percent_change":232,"volume":464,"transactions":9,"vwap":571},"2026-04-01",{"date":612,"open":571,"high":571,"low":594,"close":571,"change":238,"percent_change":444,"volume":613,"transactions":9,"vwap":571},"2026-03-31",17800,{"date":615,"open":594,"high":594,"low":594,"close":594,"change":616,"percent_change":617,"volume":553,"transactions":9,"vwap":594},"2026-03-30",-0.005,-0.05,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":232,"percent_change":232,"volume":621,"transactions":9,"vwap":620},"2026-03-27",10.365,4000,{"date":623,"open":624,"high":620,"low":624,"close":620,"change":254,"percent_change":255,"volume":568,"transactions":9,"vwap":620},"2026-03-26",10.34,{"date":626,"open":594,"high":594,"low":594,"close":594,"change":232,"percent_change":232,"volume":547,"transactions":9,"vwap":594},"2026-03-25",{"date":628,"open":624,"high":594,"low":624,"close":594,"change":200,"percent_change":410,"volume":629,"transactions":9,"vwap":594},"2026-03-24",36200,{"date":631,"open":632,"high":633,"low":632,"close":632,"change":306,"percent_change":519,"volume":568,"transactions":9,"vwap":632},"2026-03-23",10.33,10.35,{"date":635,"open":633,"high":594,"low":633,"close":594,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":594},"2026-03-20",0.006,0.06,2300,{"date":640,"open":594,"high":594,"low":632,"close":641,"change":642,"percent_change":643,"volume":537,"transactions":9,"vwap":641},"2026-03-19",10.354,0.004,0.04,{"date":645,"open":646,"high":633,"low":647,"close":633,"change":219,"percent_change":220,"volume":648,"transactions":9,"vwap":633},"2026-03-18",10.29,10.27,26400,{"date":650,"open":633,"high":633,"low":632,"close":632,"change":18,"percent_change":455,"volume":595,"transactions":9,"vwap":632},"2026-03-17",{"date":652,"open":632,"high":624,"low":632,"close":624,"change":238,"percent_change":444,"volume":653,"transactions":9,"vwap":624},"2026-03-16",1300,{"date":655,"open":632,"high":632,"low":632,"close":632,"change":232,"percent_change":232,"volume":656,"transactions":9,"vwap":632},"2026-03-13",2400,{"date":658,"open":632,"high":632,"low":632,"close":632,"change":232,"percent_change":232,"volume":516,"transactions":9,"vwap":632},"2026-03-12",{"date":660,"open":632,"high":632,"low":632,"close":632,"change":232,"percent_change":232,"volume":496,"transactions":9,"vwap":632},"2026-03-11",{"date":662,"open":663,"high":632,"low":663,"close":632,"change":232,"percent_change":232,"volume":664,"transactions":9,"vwap":632},"2026-03-10",10.32,3100,{"date":666,"open":632,"high":632,"low":632,"close":632,"change":616,"percent_change":617,"volume":496,"transactions":9,"vwap":632},"2026-03-09",{"date":668,"open":663,"high":669,"low":663,"close":669,"change":264,"percent_change":395,"volume":449,"transactions":9,"vwap":669},"2026-03-06",10.335,{"date":671,"open":663,"high":663,"low":663,"close":663,"change":232,"percent_change":232,"volume":434,"transactions":9,"vwap":663},"2026-03-05",{"date":673,"open":663,"high":663,"low":663,"close":663,"change":232,"percent_change":232,"volume":496,"transactions":9,"vwap":663},"2026-03-04",{"date":675,"open":663,"high":663,"low":663,"close":663,"change":219,"percent_change":220,"volume":403,"transactions":9,"vwap":663},"2026-03-03",{"date":677,"open":678,"high":678,"low":678,"close":678,"change":18,"percent_change":455,"volume":403,"transactions":9,"vwap":678},"2026-03-02",10.3,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":232,"percent_change":232,"volume":172,"transactions":9,"vwap":681},"2026-02-27",10.31,{"date":683,"open":681,"high":681,"low":681,"close":681,"change":143,"percent_change":299,"volume":449,"transactions":9,"vwap":681},"2026-02-26",{"date":685,"open":646,"high":632,"low":646,"close":632,"change":219,"percent_change":220,"volume":434,"transactions":9,"vwap":632},"2026-02-25",{"date":687,"open":624,"high":624,"low":646,"close":681,"change":219,"percent_change":220,"volume":688,"transactions":9,"vwap":681},"2026-02-24",19900,{"date":690,"open":646,"high":646,"low":646,"close":646,"change":143,"percent_change":299,"volume":516,"transactions":9,"vwap":646},"2026-02-23",{"date":692,"open":681,"high":681,"low":681,"close":681,"change":232,"percent_change":232,"volume":693,"transactions":9,"vwap":681},"2026-02-20",100,{"date":695,"open":681,"high":681,"low":681,"close":681,"change":232,"percent_change":232,"volume":396,"transactions":9,"vwap":681},"2026-02-19",{"date":697,"open":681,"high":681,"low":681,"close":681,"change":238,"percent_change":444,"volume":396,"transactions":9,"vwap":681},"2026-02-18",{"date":699,"open":646,"high":678,"low":646,"close":678,"change":238,"percent_change":444,"volume":434,"transactions":9,"vwap":678},"2026-02-17",{"date":701,"open":646,"high":646,"low":646,"close":646,"change":232,"percent_change":232,"volume":516,"transactions":9,"vwap":646},"2026-02-13",{"date":703,"open":646,"high":646,"low":646,"close":646,"change":18,"percent_change":455,"volume":693,"transactions":9,"vwap":646},"2026-02-12",{"date":705,"open":646,"high":678,"low":646,"close":678,"change":238,"percent_change":444,"volume":445,"transactions":9,"vwap":678},"2026-02-11",{"date":707,"open":646,"high":646,"low":646,"close":646,"change":232,"percent_change":232,"volume":693,"transactions":9,"vwap":646},"2026-02-10",{"date":709,"open":646,"high":646,"low":646,"close":646,"change":232,"percent_change":232,"volume":516,"transactions":9,"vwap":646},"2026-02-09",{"date":711,"open":646,"high":646,"low":646,"close":646,"change":232,"percent_change":232,"volume":396,"transactions":9,"vwap":646},"2026-02-06",{"date":713,"open":646,"high":646,"low":646,"close":646,"change":714,"percent_change":715,"volume":693,"transactions":9,"vwap":646},"2026-02-05",-0.019,-0.18,{"date":717,"open":718,"high":719,"low":718,"close":719,"change":720,"percent_change":721,"volume":516,"transactions":9,"vwap":719},"2026-02-04",10.28,10.309,0.039,0.38,{"date":723,"open":647,"high":647,"low":647,"close":647,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":647},"2026-02-03",{"date":725,"open":647,"high":647,"low":647,"close":647,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":647},"2026-02-02",{"date":727,"open":646,"high":646,"low":647,"close":647,"change":232,"percent_change":232,"volume":516,"transactions":9,"vwap":647},"2026-01-30",{"date":729,"open":647,"high":647,"low":647,"close":647,"change":232,"percent_change":232,"volume":396,"transactions":9,"vwap":647},"2026-01-29",{"date":731,"open":647,"high":647,"low":647,"close":647,"change":18,"percent_change":455,"volume":516,"transactions":9,"vwap":647},"2026-01-28",{"date":733,"open":718,"high":718,"low":718,"close":718,"change":238,"percent_change":444,"volume":396,"transactions":9,"vwap":718},"2026-01-27",{"date":735,"open":647,"high":647,"low":647,"close":647,"change":232,"percent_change":232,"volume":396,"transactions":9,"vwap":647},"2026-01-26",{"date":737,"open":647,"high":647,"low":647,"close":647,"change":232,"percent_change":232,"volume":516,"transactions":9,"vwap":647},"2026-01-23",{"date":739,"open":647,"high":647,"low":647,"close":647,"change":238,"percent_change":444,"volume":516,"transactions":9,"vwap":647},"2026-01-22",{"date":741,"open":742,"high":742,"low":742,"close":742,"change":330,"percent_change":743,"volume":516,"transactions":9,"vwap":742},"2026-01-21",10.26,-0.39,{"date":745,"open":678,"high":678,"low":742,"close":678,"change":255,"percent_change":746,"volume":537,"transactions":9,"vwap":678},"2026-01-20",0.49,{"date":748,"open":749,"high":749,"low":749,"close":749,"change":232,"percent_change":232,"volume":516,"transactions":9,"vwap":749},"2026-01-16",10.25,{"date":751,"open":749,"high":749,"low":749,"close":749,"change":232,"percent_change":232,"volume":496,"transactions":9,"vwap":749},"2026-01-15",{"date":753,"open":749,"high":749,"low":749,"close":749,"change":18,"percent_change":455,"volume":496,"transactions":9,"vwap":749},"2026-01-14",{"date":755,"open":756,"high":742,"low":756,"close":742,"change":219,"percent_change":757,"volume":553,"transactions":9,"vwap":742},"2026-01-13",10.24,0.2,{"date":759,"open":756,"high":756,"low":756,"close":756,"change":18,"percent_change":455,"volume":496,"transactions":9,"vwap":756},"2026-01-12",{"date":761,"open":749,"high":749,"low":749,"close":749,"change":232,"percent_change":232,"volume":496,"transactions":9,"vwap":749},"2026-01-09",{"date":763,"open":749,"high":749,"low":749,"close":749,"change":232,"percent_change":232,"volume":403,"transactions":9,"vwap":749},"2026-01-08",{"date":765,"open":749,"high":749,"low":749,"close":749,"change":200,"percent_change":410,"volume":656,"transactions":9,"vwap":749},"2026-01-07",{"date":767,"open":768,"high":768,"low":768,"close":768,"change":306,"percent_change":519,"volume":403,"transactions":9,"vwap":768},"2026-01-06",10.22,{"date":770,"open":749,"high":749,"low":749,"close":749,"change":219,"percent_change":757,"volume":403,"transactions":9,"vwap":749},"2026-01-05",{"date":772,"open":773,"high":773,"low":773,"close":773,"change":232,"percent_change":232,"volume":372,"transactions":9,"vwap":773},"2026-01-02",10.23,{"date":775,"open":773,"high":773,"low":773,"close":773,"change":232,"percent_change":232,"volume":449,"transactions":9,"vwap":773},"2025-12-31",{"date":777,"open":773,"high":773,"low":773,"close":773,"change":18,"percent_change":455,"volume":449,"transactions":9,"vwap":773},"2025-12-30",{"date":779,"open":756,"high":756,"low":773,"close":756,"change":238,"percent_change":444,"volume":656,"transactions":9,"vwap":756},"2025-12-29",{"date":781,"open":773,"high":773,"low":773,"close":773,"change":232,"percent_change":232,"volume":782,"transactions":9,"vwap":773},"2025-12-26",700,{"date":784,"open":773,"high":773,"low":773,"close":773,"change":238,"percent_change":444,"volume":782,"transactions":9,"vwap":773},"2025-12-24",{"date":786,"open":768,"high":768,"low":768,"close":768,"change":232,"percent_change":232,"volume":434,"transactions":9,"vwap":768},"2025-12-23",{"date":788,"open":768,"high":768,"low":768,"close":768,"change":232,"percent_change":232,"volume":460,"transactions":9,"vwap":768},"2025-12-22",{"date":790,"open":768,"high":768,"low":768,"close":768,"change":232,"percent_change":232,"volume":460,"transactions":9,"vwap":768},"2025-12-19",{"date":792,"open":768,"high":768,"low":768,"close":768,"change":232,"percent_change":232,"volume":595,"transactions":9,"vwap":768},"2025-12-18",{"date":794,"open":749,"high":749,"low":768,"close":768,"change":232,"percent_change":232,"volume":653,"transactions":9,"vwap":768},"2025-12-17",{"date":796,"open":768,"high":768,"low":768,"close":768,"change":232,"percent_change":232,"volume":547,"transactions":9,"vwap":768},"2025-12-16",{"date":798,"open":749,"high":749,"low":799,"close":768,"change":238,"percent_change":444,"volume":800,"transactions":9,"vwap":768},"2025-12-15",10.21,3400,{"date":802,"open":756,"high":756,"low":799,"close":799,"change":232,"percent_change":232,"volume":513,"transactions":9,"vwap":799},"2025-12-12",{"date":804,"open":799,"high":799,"low":799,"close":799,"change":306,"percent_change":519,"volume":434,"transactions":9,"vwap":799},"2025-12-11",{"date":806,"open":807,"high":756,"low":799,"close":756,"change":200,"percent_change":410,"volume":808,"transactions":9,"vwap":756},"2025-12-10",10.225,4700,{"date":810,"open":799,"high":799,"low":799,"close":799,"change":238,"percent_change":444,"volume":782,"transactions":9,"vwap":799},"2025-12-09",{"date":812,"open":813,"high":813,"low":813,"close":813,"change":232,"percent_change":232,"volume":782,"transactions":9,"vwap":813},"2025-12-08",10.2,{"date":815,"open":813,"high":813,"low":813,"close":813,"change":193,"percent_change":385,"volume":434,"transactions":9,"vwap":813},"2025-12-05",{"date":817,"open":813,"high":773,"low":813,"close":818,"change":264,"percent_change":395,"volume":537,"transactions":9,"vwap":818},"2025-12-04",10.215,{"date":820,"open":813,"high":813,"low":813,"close":813,"change":238,"percent_change":444,"volume":434,"transactions":9,"vwap":813},"2025-12-03",{"date":822,"open":823,"high":823,"low":823,"close":823,"change":232,"percent_change":232,"volume":460,"transactions":9,"vwap":823},"2025-12-02",10.19,{"date":825,"open":813,"high":813,"low":823,"close":823,"change":255,"percent_change":746,"volume":464,"transactions":9,"vwap":823},"2025-12-01",{"date":827,"open":828,"high":829,"low":24,"close":829,"change":830,"percent_change":831,"volume":595,"transactions":9,"vwap":829},"2025-11-28",10.13,10.14,-0.06,-0.59,{"date":833,"open":828,"high":813,"low":24,"close":813,"change":714,"percent_change":299,"volume":464,"transactions":9,"vwap":813},"2025-11-26",{"date":835,"open":813,"high":836,"low":813,"close":836,"change":837,"percent_change":220,"volume":838,"transactions":9,"vwap":836},"2025-11-25",10.219,0.019,2500,{"date":840,"open":813,"high":813,"low":813,"close":813,"change":232,"percent_change":232,"volume":595,"transactions":9,"vwap":813},"2025-11-24",{"date":842,"open":813,"high":813,"low":813,"close":813,"change":238,"percent_change":444,"volume":653,"transactions":9,"vwap":813},"2025-11-21",{"date":844,"open":823,"high":823,"low":823,"close":823,"change":143,"percent_change":845,"volume":553,"transactions":9,"vwap":823},"2025-11-20",-0.2,{"date":847,"open":823,"high":799,"low":823,"close":799,"change":219,"percent_change":757,"volume":848,"transactions":9,"vwap":799},"2025-11-19",21300,{"date":850,"open":823,"high":823,"low":823,"close":823,"change":232,"percent_change":232,"volume":372,"transactions":9,"vwap":823},"2025-11-18",{"date":852,"open":823,"high":823,"low":823,"close":823,"change":232,"percent_change":232,"volume":595,"transactions":9,"vwap":823},"2025-11-17",{"date":854,"open":823,"high":823,"low":823,"close":823,"change":232,"percent_change":232,"volume":855,"transactions":9,"vwap":823},"2025-11-14",1800,{"date":857,"open":823,"high":823,"low":823,"close":823,"change":238,"percent_change":444,"volume":858,"transactions":9,"vwap":823},"2025-11-13",3900,{"date":860,"open":823,"high":823,"low":861,"close":861,"change":384,"percent_change":862,"volume":445,"transactions":9,"vwap":861},"2025-11-12",10.18,-0.16,{"date":864,"open":823,"high":865,"low":823,"close":865,"change":636,"percent_change":637,"volume":866,"transactions":9,"vwap":865},"2025-11-11",10.196,11400,{"date":868,"open":861,"high":823,"low":861,"close":823,"change":238,"percent_change":444,"volume":869,"transactions":9,"vwap":823},"2025-11-10",6400,{"date":871,"open":861,"high":861,"low":861,"close":861,"change":714,"percent_change":299,"volume":872,"transactions":9,"vwap":861},"2025-11-07",3700,{"date":874,"open":823,"high":875,"low":861,"close":875,"change":837,"percent_change":220,"volume":553,"transactions":9,"vwap":875},"2025-11-06",10.199,{"date":877,"open":861,"high":861,"low":861,"close":861,"change":232,"percent_change":232,"volume":553,"transactions":9,"vwap":861},"2025-11-05",{"date":879,"open":861,"high":861,"low":861,"close":861,"change":232,"percent_change":232,"volume":445,"transactions":9,"vwap":861},"2025-11-04",{"date":881,"open":861,"high":861,"low":861,"close":861,"change":232,"percent_change":232,"volume":537,"transactions":9,"vwap":861},"2025-11-03",{"date":883,"open":884,"high":861,"low":884,"close":861,"change":238,"percent_change":444,"volume":603,"transactions":9,"vwap":861},"2025-10-31",10.17,{"date":886,"open":884,"high":884,"low":884,"close":884,"change":616,"percent_change":617,"volume":537,"transactions":9,"vwap":884},"2025-10-30",{"date":888,"open":884,"high":861,"low":884,"close":889,"change":254,"percent_change":255,"volume":890,"transactions":9,"vwap":889},"2025-10-29",10.175,10700,{"date":892,"open":884,"high":884,"low":884,"close":884,"change":232,"percent_change":232,"volume":543,"transactions":9,"vwap":884},"2025-10-28",{"date":894,"open":895,"high":884,"low":895,"close":884,"change":232,"percent_change":232,"volume":638,"transactions":9,"vwap":884},"2025-10-27",10.16,{"date":897,"open":895,"high":884,"low":895,"close":884,"change":238,"percent_change":444,"volume":898,"transactions":9,"vwap":884},"2025-10-24",31500,{"date":900,"open":895,"high":895,"low":895,"close":895,"change":232,"percent_change":232,"volume":464,"transactions":9,"vwap":895},"2025-10-23",{"date":902,"open":895,"high":895,"low":895,"close":895,"change":232,"percent_change":232,"volume":855,"transactions":9,"vwap":895},"2025-10-22",{"date":904,"open":895,"high":895,"low":895,"close":895,"change":18,"percent_change":455,"volume":537,"transactions":9,"vwap":895},"2025-10-21",{"date":906,"open":895,"high":884,"low":895,"close":884,"change":238,"percent_change":444,"volume":377,"transactions":9,"vwap":884},"2025-10-20",{"date":908,"open":895,"high":895,"low":895,"close":895,"change":232,"percent_change":232,"volume":603,"transactions":9,"vwap":895},"2025-10-17",{"date":910,"open":911,"high":895,"low":911,"close":895,"change":238,"percent_change":444,"volume":912,"transactions":9,"vwap":895},"2025-10-16",10.15,6600,{"date":914,"open":911,"high":911,"low":829,"close":911,"change":238,"percent_change":444,"volume":915,"transactions":9,"vwap":911},"2025-10-15",5900,{"date":917,"open":911,"high":911,"low":829,"close":829,"change":18,"percent_change":455,"volume":918,"transactions":9,"vwap":829},"2025-10-14",2600,{"date":920,"open":911,"high":911,"low":829,"close":911,"change":232,"percent_change":232,"volume":921,"transactions":9,"vwap":911},"2025-10-13",9000,{"date":923,"open":911,"high":911,"low":911,"close":911,"change":924,"percent_change":330,"volume":589,"transactions":9,"vwap":911},"2025-10-10",-0.004,{"date":926,"open":829,"high":927,"low":829,"close":927,"change":928,"percent_change":265,"volume":929,"transactions":9,"vwap":927},"2025-10-09",10.154,0.014,4900,{"date":931,"open":829,"high":829,"low":829,"close":829,"change":232,"percent_change":232,"volume":525,"transactions":9,"vwap":829},"2025-10-08",{"date":933,"open":749,"high":749,"low":828,"close":829,"change":232,"percent_change":232,"volume":934,"transactions":9,"vwap":829},"2025-10-07",5700,{"date":936,"open":828,"high":829,"low":828,"close":829,"change":238,"percent_change":444,"volume":937,"transactions":9,"vwap":829},"2025-10-06",8500,{"date":939,"open":828,"high":828,"low":828,"close":828,"change":232,"percent_change":232,"volume":572,"transactions":9,"vwap":828},"2025-10-03",{"date":941,"open":828,"high":828,"low":828,"close":828,"change":18,"percent_change":455,"volume":942,"transactions":9,"vwap":828},"2025-10-02",4100,{"date":944,"open":828,"high":829,"low":828,"close":829,"change":238,"percent_change":444,"volume":945,"transactions":9,"vwap":829},"2025-10-01",29800,{"date":947,"open":829,"high":829,"low":828,"close":828,"change":18,"percent_change":455,"volume":942,"transactions":9,"vwap":828},"2025-09-30",{"date":949,"open":828,"high":950,"low":828,"close":829,"change":232,"percent_change":232,"volume":951,"transactions":9,"vwap":829},"2025-09-29",10.145,12300,{"date":953,"open":828,"high":829,"low":828,"close":829,"change":238,"percent_change":444,"volume":954,"transactions":9,"vwap":829},"2025-09-26",11900,{"date":956,"open":828,"high":828,"low":828,"close":828,"change":18,"percent_change":455,"volume":957,"transactions":9,"vwap":828},"2025-09-25",52000,{"date":959,"open":828,"high":829,"low":828,"close":829,"change":232,"percent_change":232,"volume":872,"transactions":9,"vwap":829},"2025-09-24",{"date":961,"open":828,"high":829,"low":828,"close":829,"change":238,"percent_change":444,"volume":962,"transactions":9,"vwap":829},"2025-09-23",5400,{"date":964,"open":828,"high":828,"low":828,"close":828,"change":232,"percent_change":232,"volume":965,"transactions":9,"vwap":828},"2025-09-22",4200,{"date":967,"open":24,"high":828,"low":24,"close":828,"change":232,"percent_change":232,"volume":869,"transactions":9,"vwap":828},"2025-09-19",{"date":969,"open":828,"high":828,"low":828,"close":828,"change":18,"percent_change":455,"volume":970,"transactions":9,"vwap":828},"2025-09-18",6900,{"date":972,"open":24,"high":829,"low":24,"close":829,"change":238,"percent_change":444,"volume":973,"transactions":9,"vwap":829},"2025-09-17",23400,{"date":975,"open":828,"high":976,"low":828,"close":828,"change":232,"percent_change":232,"volume":977,"transactions":9,"vwap":828},"2025-09-16",10.135,30400,{"date":979,"open":24,"high":828,"low":24,"close":828,"change":254,"percent_change":255,"volume":808,"transactions":9,"vwap":828},"2025-09-15",{"date":981,"open":24,"high":982,"low":24,"close":982,"change":254,"percent_change":255,"volume":983,"transactions":9,"vwap":982},"2025-09-12",10.125,26200,{"date":985,"open":986,"high":982,"low":986,"close":24,"change":232,"percent_change":232,"volume":987,"transactions":9,"vwap":24},"2025-09-11",10.11,55800,{"date":989,"open":986,"high":990,"low":986,"close":24,"change":238,"percent_change":444,"volume":991,"transactions":9,"vwap":24},"2025-09-10",10.122,5800,{"date":993,"open":986,"high":994,"low":986,"close":986,"change":232,"percent_change":232,"volume":995,"transactions":9,"vwap":986},"2025-09-09",10.129,52700,{"date":997,"open":986,"high":24,"low":986,"close":986,"change":232,"percent_change":232,"volume":962,"transactions":9,"vwap":986},"2025-09-08",{"date":999,"open":1000,"high":1000,"low":986,"close":986,"change":616,"percent_change":617,"volume":589,"transactions":9,"vwap":986},"2025-09-05",10.115,{"date":1002,"open":986,"high":1000,"low":986,"close":1000,"change":254,"percent_change":255,"volume":1003,"transactions":9,"vwap":1000},"2025-09-04",27400,{"date":1005,"open":986,"high":986,"low":986,"close":986,"change":616,"percent_change":617,"volume":918,"transactions":9,"vwap":986},"2025-09-03",{"date":1007,"open":986,"high":1000,"low":986,"close":1000,"change":1008,"percent_change":194,"volume":664,"transactions":9,"vwap":1000},"2025-09-02",-0.014,{"date":1010,"open":994,"high":994,"low":994,"close":994,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":994},"2025-08-29",{"date":1012,"open":994,"high":994,"low":994,"close":994,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":994},"2025-08-28",{"date":1014,"open":994,"high":994,"low":994,"close":994,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":994},"2025-08-27",{"date":1016,"open":994,"high":994,"low":994,"close":994,"change":1017,"percent_change":239,"volume":172,"transactions":9,"vwap":994},"2025-08-26",0.009,{"date":1019,"open":24,"high":24,"low":24,"close":24,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":24},"2025-08-25",{"date":1021,"open":986,"high":24,"low":986,"close":24,"change":1022,"percent_change":201,"volume":1023,"transactions":9,"vwap":24},"2025-08-22",0.028,4400,{"date":1025,"open":1026,"high":1026,"low":1026,"close":1026,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1026},"2025-08-21",10.092,{"date":1028,"open":1026,"high":1026,"low":1026,"close":1026,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1026},"2025-08-20",{"date":1030,"open":1026,"high":1026,"low":1026,"close":1026,"change":1031,"percent_change":1032,"volume":858,"transactions":9,"vwap":1026},"2025-08-19",-0.008,-0.08,{"date":1034,"open":1035,"high":1035,"low":1035,"close":1035,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1035},"2025-08-18",10.1,{"date":1037,"open":1035,"high":1035,"low":1035,"close":1035,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1035},"2025-08-15",{"date":1039,"open":1035,"high":1035,"low":1035,"close":1035,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1035},"2025-08-14",{"date":1041,"open":1035,"high":1035,"low":1035,"close":1035,"change":1042,"percent_change":18,"volume":1043,"transactions":9,"vwap":1035},"2025-08-13",-0.001,100900,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":232,"percent_change":232,"volume":693,"transactions":9,"vwap":1046},"2025-08-12",10.101,{"date":1048,"open":986,"high":986,"low":1035,"close":1046,"change":1049,"percent_change":238,"volume":1050,"transactions":9,"vwap":1046},"2025-08-11",0.001,40300,{"date":1052,"open":1035,"high":1035,"low":1035,"close":1035,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1035},"2025-08-08",{"date":1054,"open":1035,"high":1035,"low":1026,"close":1035,"change":1042,"percent_change":18,"volume":172,"transactions":9,"vwap":1035},"2025-08-07",{"date":1056,"open":1035,"high":1046,"low":1035,"close":1046,"change":1049,"percent_change":238,"volume":1057,"transactions":9,"vwap":1046},"2025-08-06",41200,{"date":1059,"open":1035,"high":1035,"low":1035,"close":1035,"change":238,"percent_change":444,"volume":445,"transactions":9,"vwap":1035},"2025-08-05",{"date":1061,"open":1062,"high":1062,"low":1062,"close":1062,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1062},"2025-08-04",10.09,{"date":1064,"open":1062,"high":1062,"low":1062,"close":1062,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1062},"2025-08-01",{"date":1066,"open":1062,"high":1062,"low":1062,"close":1062,"change":1067,"percent_change":1068,"volume":603,"transactions":9,"vwap":1062},"2025-07-31",-0.011,-0.11,{"date":1070,"open":1046,"high":1046,"low":1046,"close":1046,"change":1071,"percent_change":1072,"volume":396,"transactions":9,"vwap":1046},"2025-07-30",0.011,0.11,{"date":1074,"open":1062,"high":1062,"low":1062,"close":1062,"change":232,"percent_change":232,"volume":326,"transactions":9,"vwap":1062},"2025-07-29",{"date":1076,"open":1062,"high":1062,"low":1062,"close":1062,"change":232,"percent_change":232,"volume":1077,"transactions":9,"vwap":1062},"2025-07-28",8100,{"date":1079,"open":1062,"high":1062,"low":1062,"close":1062,"change":18,"percent_change":455,"volume":1080,"transactions":9,"vwap":1062},"2025-07-25",34000,{"date":1082,"open":1035,"high":1035,"low":1035,"close":1035,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1035},"2025-07-24",{"date":1084,"open":1035,"high":1035,"low":1035,"close":1035,"change":617,"percent_change":1085,"volume":921,"transactions":9,"vwap":1035},"2025-07-23",-0.49,{"date":1087,"open":911,"high":911,"low":911,"close":911,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":911},"2025-07-22",{"date":1089,"open":986,"high":911,"low":1090,"close":911,"change":255,"percent_change":1091,"volume":929,"transactions":9,"vwap":911},"2025-07-21",10.105,0.5,{"date":1093,"open":1094,"high":1035,"low":1094,"close":1035,"change":643,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1035},"2025-07-18",10.083,0.4,25600,{"date":1098,"open":1099,"high":1099,"low":1099,"close":1099,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1099},"2025-07-17",10.06,{"date":1101,"open":1099,"high":1099,"low":1099,"close":1099,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1099},"2025-07-16",{"date":1103,"open":1099,"high":1099,"low":1099,"close":1099,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1099},"2025-07-15",{"date":1105,"open":1099,"high":1099,"low":1099,"close":1099,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1099},"2025-07-14",{"date":1107,"open":1099,"high":1099,"low":1099,"close":1099,"change":143,"percent_change":845,"volume":1108,"transactions":9,"vwap":1099},"2025-07-11",7400,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":264,"percent_change":395,"volume":1113,"transactions":9,"vwap":1112},"2025-07-10",10.07,10.08,12700,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1116},"2025-07-09",10.065,{"date":1118,"open":1116,"high":1116,"low":1116,"close":1116,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1116},"2025-07-08",{"date":1120,"open":1121,"high":1116,"low":1122,"close":1116,"change":264,"percent_change":395,"volume":1123,"transactions":9,"vwap":1116},"2025-07-07",10.051,10.05,111500,{"date":1125,"open":1122,"high":1122,"low":1122,"close":1122,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1122},"2025-07-03",{"date":1127,"open":1122,"high":1116,"low":1122,"close":1122,"change":232,"percent_change":232,"volume":1128,"transactions":9,"vwap":1122},"2025-07-02",200900,{"date":1130,"open":1122,"high":1122,"low":1122,"close":1122,"change":254,"percent_change":255,"volume":1131,"transactions":9,"vwap":1122},"2025-07-01",52500,{"date":1133,"open":1134,"high":1134,"low":1135,"close":1136,"change":193,"percent_change":385,"volume":1137,"transactions":9,"vwap":1136},"2025-06-30",10.062,10.04,10.045,66300,{"date":1139,"open":1099,"high":1099,"low":1099,"close":1099,"change":238,"percent_change":444,"volume":1140,"transactions":9,"vwap":1099},"2025-06-27",3000,{"date":1142,"open":1122,"high":1122,"low":1122,"close":1122,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1122},"2025-06-26",{"date":1144,"open":1122,"high":1122,"low":1122,"close":1122,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1122},"2025-06-25",{"date":1146,"open":1122,"high":1122,"low":1122,"close":1122,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1122},"2025-06-24",{"date":1148,"open":1122,"high":1122,"low":1122,"close":1122,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1122},"2025-06-23",{"date":1150,"open":1122,"high":1122,"low":1122,"close":1122,"change":238,"percent_change":444,"volume":396,"transactions":9,"vwap":1122},"2025-06-20",{"date":1152,"open":1153,"high":1135,"low":1153,"close":1135,"change":1071,"percent_change":1072,"volume":1154,"transactions":9,"vwap":1135},"2025-06-18",10.03,217300,{"date":1156,"open":1157,"high":1157,"low":1157,"close":1157,"change":232,"percent_change":232,"volume":301,"transactions":9,"vwap":1157},"2025-06-17",10.029,{"date":1159,"open":1157,"high":1157,"low":1157,"close":1157,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1157},"2025-06-16",{"date":1161,"open":1157,"high":1157,"low":1157,"close":1157,"change":617,"percent_change":1162,"volume":1023,"transactions":9,"vwap":1157},"2025-06-13",-0.5,{"date":1164,"open":1165,"high":1165,"low":1165,"close":1165,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":1165},"2025-06-12",10.079,{"date":1167,"open":1165,"high":1165,"low":1165,"close":1165,"change":1168,"percent_change":410,"volume":516,"transactions":9,"vwap":1165},"2025-06-11",0.029,{"date":1170,"open":1171,"high":1171,"low":1122,"close":1122,"change":1168,"percent_change":410,"volume":403,"transactions":9,"vwap":1122},"2025-06-10",10.071,{"date":1173,"open":1174,"high":1174,"low":1174,"close":1174,"change":1175,"percent_change":1176,"volume":403,"transactions":9,"vwap":1174},"2025-06-09",10.021,0.021,0.21,{"date":1178,"open":227,"high":227,"low":227,"close":227,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":227},"2025-06-06",{"date":1180,"open":227,"high":227,"low":227,"close":227,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":227},"2025-06-05",{"date":1182,"open":227,"high":227,"low":227,"close":227,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":227},"2025-06-04",{"date":1184,"open":1185,"high":1185,"low":227,"close":227,"change":232,"percent_change":232,"volume":1186,"transactions":9,"vwap":227},"2025-06-03",10.01,128000,{"date":1188,"open":227,"high":227,"low":227,"close":227,"change":232,"percent_change":232,"volume":232,"transactions":9,"vwap":227},"2025-06-02",{"date":1190,"open":227,"high":227,"low":227,"close":227,"change":232,"percent_change":232,"volume":348,"transactions":9,"vwap":227},"2025-05-30",{"date":1192,"open":1185,"high":1185,"low":227,"close":227,"change":18,"percent_change":455,"volume":1193,"transactions":9,"vwap":227},"2025-05-29",8900,{"date":1195,"open":1185,"high":1185,"low":1185,"close":1185,"change":232,"percent_change":232,"volume":516,"transactions":9,"vwap":1185},"2025-05-28",{"date":1197,"open":227,"high":1185,"low":227,"close":1185,"change":219,"percent_change":757,"volume":396,"transactions":9,"vwap":1185},"2025-05-27",{"date":1199,"open":227,"high":227,"low":1200,"close":1200,"change":616,"percent_change":617,"volume":1201,"transactions":9,"vwap":1200},"2025-05-23",9.99,50200,{"date":1203,"open":227,"high":1204,"low":1205,"close":1205,"change":616,"percent_change":617,"volume":1206,"transactions":9,"vwap":1205},"2025-05-22",10.0050001,9.995,164200,{"date":1208,"open":1209,"high":227,"low":1210,"close":227,"change":219,"percent_change":757,"volume":1211,"transactions":9,"vwap":227},"2025-05-21",9.988,9.986,282100,{"date":1213,"open":1214,"high":1214,"low":1214,"close":1214,"change":232,"percent_change":232,"volume":516,"transactions":9,"vwap":1214},"2025-05-20",9.98,{"date":1216,"open":1214,"high":1214,"low":1214,"close":1214,"change":232,"percent_change":232,"volume":449,"transactions":9,"vwap":1214},"2025-05-19",{"date":1218,"open":1200,"high":1200,"low":1214,"close":1214,"change":18,"percent_change":455,"volume":1219,"transactions":9,"vwap":1214},"2025-05-16",117300,{"date":1221,"open":1222,"high":1205,"low":1222,"close":1200,"change":232,"percent_change":232,"volume":1223,"transactions":9,"vwap":1200},"2025-05-15",9.985,149100,{"date":1225,"open":1200,"high":1200,"low":1200,"close":1200,"change":232,"percent_change":232,"volume":396,"transactions":9,"vwap":1200},"2025-05-14",{"date":1227,"open":1214,"high":1200,"low":1228,"close":1200,"change":18,"percent_change":455,"volume":1229,"transactions":9,"vwap":1200},"2025-05-13",9.97,3433500,{"date":178,"open":227,"high":1231,"low":174,"close":227,"change":232,"percent_change":232,"volume":1232,"transactions":9,"vwap":227},10.015,326800]