[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QUMS":3,"homepage-market-summary":26,"stock-historical-QUMS":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"QUMS","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Quantumsphere Acquisition Corp. Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Quantumsphere Acquisition Corp is a newly organized blank check company.","1","New York, NY",false,{"close":16,"open":16,"high":16,"low":16,"prev_close":16,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.35,0,186,10,10.3503,10.36,9.94,25663.999291334763,97.6,239,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":148},"success",[29,36,43,50,56,63],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":14,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":14,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":14,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":34,"is_up":14,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":14,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":69,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":14,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":61,"price":137,"is_up":14},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":61,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":25,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},1,1000,{"period_high":21,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":16,"start_date":176,"end_date":5},9.92,33111,7913511.834881,3.92,"2025-09-30",[178,179,183,188,194,201,205,211,216,220,225,231,235,241,246,250,254,259,264,268,272,277,282,287,292,297,304,310,315,318,326,330,334,340,343,347,356,361,368,375,379,381,383,385,390,394,397,399,405,410,414,416,421,424,428,430,432,434,436,438,441,443,446,449,452,457,459,462,464,467,469,472,475,478,481,483,485,487,489,491,493,495,498,501,504,506,509,511,515,518,520,522,524,526,529,532,535,537,541,543,545,549,551,553,557,561,564,567,570,573,576,579,584,587,592,595,598,601,605,608,611,614,617,621,626,629,632,636,639,642,646,648,651,655,658,661,664,666,669,672,675,678,681,684,687,691,698,701,703,706,709,711,714,717,720,723,726,729,734,737,742,746,748,751,753,755,757,760,763,765,768,770,772,775,777,780,782,785,787,789,791,793,795,797,799,802,804,806,808,811,813,815,817,820,823,825,827,829,831,833,835,837,839,841,843,846,849,851,853,855,857,859,863,865,867,870,872,875,877,880,883,886,889,891,893,897,900,903,907,911,914,917,919,923,925,929,933,937,940],{"date":5,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":180,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":17,"volume":181,"transactions":19,"vwap":182},"2026-10-06",195,10.3505,{"date":184,"open":16,"high":21,"low":16,"close":16,"change":17,"percent_change":17,"volume":185,"transactions":186,"vwap":187},"2026-10-05",142078,28,10.3501,{"date":189,"open":16,"high":16,"low":16,"close":16,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":16},"2026-10-02",-0.01,-0.1,175491,41,{"date":195,"open":21,"high":21,"low":21,"close":21,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",0.01,0.1,242,15,10.3602,{"date":202,"open":16,"high":16,"low":16,"close":16,"change":196,"percent_change":197,"volume":203,"transactions":204,"vwap":16},"2026-09-30",73038,45,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":17,"percent_change":17,"volume":208,"transactions":209,"vwap":210},"2026-09-28",10.34,529,8,10.3401,{"date":212,"open":16,"high":16,"low":207,"close":207,"change":17,"percent_change":17,"volume":213,"transactions":214,"vwap":215},"2026-09-24",25679.023438,24,10.3402,{"date":217,"open":207,"high":207,"low":207,"close":207,"change":17,"percent_change":17,"volume":218,"transactions":219,"vwap":207},"2026-09-23",73504,431,{"date":221,"open":222,"high":207,"low":222,"close":207,"change":196,"percent_change":197,"volume":223,"transactions":224,"vwap":222},"2026-09-22",10.33,56922,238,{"date":226,"open":222,"high":222,"low":227,"close":222,"change":17,"percent_change":17,"volume":228,"transactions":229,"vwap":230},"2026-09-21",10.32,25588,79,10.3259,{"date":232,"open":222,"high":222,"low":222,"close":222,"change":196,"percent_change":197,"volume":233,"transactions":234,"vwap":222},"2026-09-18",5181,50,{"date":236,"open":222,"high":207,"low":227,"close":227,"change":141,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-17",-0.19,45309,113,10.3296,{"date":242,"open":207,"high":207,"low":207,"close":207,"change":196,"percent_change":197,"volume":243,"transactions":244,"vwap":245},"2026-09-11",358,16,10.3377,{"date":247,"open":222,"high":222,"low":222,"close":222,"change":17,"percent_change":17,"volume":248,"transactions":249,"vwap":222},"2026-09-10",50196,87,{"date":251,"open":222,"high":222,"low":222,"close":222,"change":17,"percent_change":17,"volume":252,"transactions":253,"vwap":222},"2026-09-09",50239,107,{"date":255,"open":256,"high":222,"low":256,"close":222,"change":17,"percent_change":17,"volume":257,"transactions":258,"vwap":222},"2026-09-08",10.325,77419.092043,308,{"date":260,"open":222,"high":222,"low":222,"close":222,"change":17,"percent_change":17,"volume":261,"transactions":262,"vwap":263},"2026-09-04",285,17,10.3283,{"date":265,"open":222,"high":222,"low":222,"close":222,"change":17,"percent_change":17,"volume":266,"transactions":267,"vwap":240},"2026-09-03",140,14,{"date":269,"open":222,"high":222,"low":222,"close":222,"change":17,"percent_change":17,"volume":270,"transactions":204,"vwap":271},"2026-09-02",211,10.3288,{"date":273,"open":222,"high":222,"low":222,"close":222,"change":196,"percent_change":197,"volume":274,"transactions":275,"vwap":276},"2026-08-28",152,12,10.3297,{"date":278,"open":279,"high":227,"low":279,"close":227,"change":17,"percent_change":17,"volume":280,"transactions":281,"vwap":279},"2026-08-27",10.31,23713,9,{"date":283,"open":227,"high":227,"low":227,"close":227,"change":17,"percent_change":17,"volume":284,"transactions":285,"vwap":286},"2026-08-26",151,6,10.3198,{"date":288,"open":222,"high":222,"low":227,"close":227,"change":17,"percent_change":17,"volume":289,"transactions":290,"vwap":291},"2026-08-21",20511,73,10.3201,{"date":293,"open":279,"high":227,"low":279,"close":227,"change":196,"percent_change":197,"volume":294,"transactions":295,"vwap":296},"2026-08-19",186367,396,10.3116,{"date":298,"open":279,"high":299,"low":279,"close":279,"change":300,"percent_change":301,"volume":302,"transactions":199,"vwap":303},"2026-08-18",10.315,-0.005,-0.05,943,10.3108,{"date":305,"open":279,"high":227,"low":279,"close":299,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":296},"2026-08-17",0.005,0.05,2596,72,{"date":311,"open":279,"high":279,"low":312,"close":279,"change":17,"percent_change":17,"volume":313,"transactions":224,"vwap":314},"2026-08-14",10.305,20975,10.3099,{"date":316,"open":279,"high":279,"low":279,"close":279,"change":196,"percent_change":197,"volume":224,"transactions":262,"vwap":317},"2026-08-13",10.3071,{"date":319,"open":320,"high":321,"low":322,"close":320,"change":17,"percent_change":17,"volume":323,"transactions":324,"vwap":325},"2026-08-12",10.3,10.3001,10.295,44276,109,10.2998,{"date":327,"open":320,"high":321,"low":322,"close":320,"change":17,"percent_change":17,"volume":328,"transactions":329,"vwap":320},"2026-08-11",80177,207,{"date":331,"open":320,"high":320,"low":322,"close":320,"change":17,"percent_change":17,"volume":332,"transactions":333,"vwap":320},"2026-08-10",26560,101,{"date":335,"open":336,"high":320,"low":337,"close":320,"change":196,"percent_change":197,"volume":338,"transactions":339,"vwap":336},"2026-08-06",10.29,10.285,328241.7194,128,{"date":341,"open":336,"high":336,"low":336,"close":336,"change":17,"percent_change":17,"volume":342,"transactions":262,"vwap":336},"2026-08-05",8026,{"date":344,"open":336,"high":336,"low":336,"close":336,"change":196,"percent_change":197,"volume":345,"transactions":346,"vwap":336},"2026-08-04",12149,21,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":196,"percent_change":197,"volume":353,"transactions":354,"vwap":355},"2026-07-30",10.2799,10.2801,10.275,10.28,46990,262,10.2797,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":17,"percent_change":17,"volume":359,"transactions":360,"vwap":358},"2026-07-24",10.27,31920,7,{"date":362,"open":358,"high":358,"low":363,"close":358,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":358},"2026-07-22",10.26,0.0085,0.08,116716,126,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":371,"percent_change":196,"volume":372,"transactions":373,"vwap":374},"2026-07-21",10.2615,0.0015,206,5,10.2616,{"date":376,"open":377,"high":377,"low":363,"close":363,"change":300,"percent_change":301,"volume":378,"transactions":9,"vwap":363},"2026-07-17",10.265,12700,{"date":380,"open":377,"high":377,"low":377,"close":377,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":377},"2026-07-16",{"date":382,"open":377,"high":377,"low":377,"close":377,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":377},"2026-07-15",{"date":384,"open":377,"high":377,"low":377,"close":377,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":377},"2026-07-14",{"date":386,"open":377,"high":377,"low":377,"close":377,"change":387,"percent_change":388,"volume":389,"transactions":9,"vwap":377},"2026-07-13",0.015,0.15,200,{"date":391,"open":392,"high":392,"low":392,"close":392,"change":190,"percent_change":191,"volume":393,"transactions":9,"vwap":392},"2026-07-10",10.25,25000,{"date":395,"open":363,"high":363,"low":363,"close":363,"change":196,"percent_change":197,"volume":396,"transactions":9,"vwap":363},"2026-07-09",15800,{"date":398,"open":392,"high":392,"low":392,"close":392,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":392},"2026-07-08",{"date":400,"open":401,"high":392,"low":401,"close":392,"change":402,"percent_change":403,"volume":404,"transactions":9,"vwap":392},"2026-07-07",10.23,0.02,0.2,9300,{"date":406,"open":407,"high":401,"low":408,"close":401,"change":196,"percent_change":197,"volume":409,"transactions":9,"vwap":401},"2026-07-06",10.227,10.225,5000,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":17,"percent_change":17,"volume":413,"transactions":9,"vwap":412},"2026-07-02",10.22,300,{"date":415,"open":412,"high":412,"low":412,"close":412,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":412},"2026-07-01",{"date":417,"open":412,"high":412,"low":412,"close":412,"change":418,"percent_change":419,"volume":420,"transactions":9,"vwap":412},"2026-06-30",-0.03,-0.29,25400,{"date":422,"open":412,"high":392,"low":412,"close":392,"change":196,"percent_change":197,"volume":423,"transactions":9,"vwap":392},"2026-06-29",700,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":196,"percent_change":197,"volume":427,"transactions":9,"vwap":426},"2026-06-26",10.24,100,{"date":429,"open":401,"high":401,"low":401,"close":401,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":401},"2026-06-25",{"date":431,"open":401,"high":401,"low":401,"close":401,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":401},"2026-06-24",{"date":433,"open":401,"high":401,"low":401,"close":401,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":401},"2026-06-23",{"date":435,"open":401,"high":401,"low":401,"close":401,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":401},"2026-06-22",{"date":437,"open":401,"high":401,"low":401,"close":401,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":401},"2026-06-18",{"date":439,"open":426,"high":426,"low":401,"close":401,"change":17,"percent_change":17,"volume":440,"transactions":9,"vwap":401},"2026-06-17",750000,{"date":442,"open":401,"high":401,"low":401,"close":401,"change":17,"percent_change":17,"volume":393,"transactions":9,"vwap":401},"2026-06-16",{"date":444,"open":401,"high":401,"low":412,"close":401,"change":402,"percent_change":403,"volume":445,"transactions":9,"vwap":401},"2026-06-15",46100,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":448},"2026-06-12",10.21,{"date":450,"open":401,"high":401,"low":448,"close":448,"change":196,"percent_change":197,"volume":451,"transactions":9,"vwap":448},"2026-06-11",2100,{"date":453,"open":401,"high":401,"low":454,"close":454,"change":141,"percent_change":455,"volume":456,"transactions":9,"vwap":454},"2026-06-10",10.2,-0.2,74100,{"date":458,"open":412,"high":412,"low":412,"close":412,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":412},"2026-06-09",{"date":460,"open":401,"high":401,"low":412,"close":412,"change":300,"percent_change":301,"volume":461,"transactions":9,"vwap":412},"2026-06-08",86200,{"date":463,"open":408,"high":408,"low":408,"close":408,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":408},"2026-06-05",{"date":465,"open":412,"high":408,"low":412,"close":408,"change":387,"percent_change":388,"volume":466,"transactions":9,"vwap":408},"2026-06-04",23800,{"date":468,"open":448,"high":448,"low":448,"close":448,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":448},"2026-06-03",{"date":470,"open":448,"high":448,"low":448,"close":448,"change":17,"percent_change":17,"volume":471,"transactions":9,"vwap":448},"2026-06-02",4000,{"date":473,"open":448,"high":448,"low":448,"close":448,"change":196,"percent_change":197,"volume":474,"transactions":9,"vwap":448},"2026-06-01",4100,{"date":476,"open":454,"high":454,"low":454,"close":454,"change":196,"percent_change":197,"volume":477,"transactions":9,"vwap":454},"2026-05-29",19100,{"date":479,"open":480,"high":480,"low":480,"close":480,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":480},"2026-05-28",10.19,{"date":482,"open":454,"high":454,"low":480,"close":480,"change":17,"percent_change":17,"volume":393,"transactions":9,"vwap":480},"2026-05-27",{"date":484,"open":480,"high":480,"low":480,"close":480,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":480},"2026-05-26",{"date":486,"open":480,"high":480,"low":480,"close":480,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":480},"2026-05-22",{"date":488,"open":480,"high":480,"low":480,"close":480,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":480},"2026-05-21",{"date":490,"open":480,"high":480,"low":480,"close":480,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":480},"2026-05-20",{"date":492,"open":480,"high":480,"low":480,"close":480,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":480},"2026-05-19",{"date":494,"open":480,"high":480,"low":480,"close":480,"change":196,"percent_change":197,"volume":389,"transactions":9,"vwap":480},"2026-05-18",{"date":496,"open":497,"high":497,"low":497,"close":497,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":497},"2026-05-15",10.18,{"date":499,"open":497,"high":497,"low":497,"close":497,"change":196,"percent_change":197,"volume":500,"transactions":9,"vwap":497},"2026-05-14",18700,{"date":502,"open":503,"high":503,"low":503,"close":503,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":503},"2026-05-13",10.17,{"date":505,"open":503,"high":503,"low":503,"close":503,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":503},"2026-05-12",{"date":507,"open":503,"high":503,"low":503,"close":503,"change":17,"percent_change":17,"volume":508,"transactions":9,"vwap":503},"2026-05-11",1800,{"date":510,"open":503,"high":503,"low":503,"close":503,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":503},"2026-05-08",{"date":512,"open":513,"high":503,"low":513,"close":503,"change":387,"percent_change":388,"volume":514,"transactions":9,"vwap":503},"2026-05-07",10.16,50200,{"date":516,"open":517,"high":517,"low":517,"close":517,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":517},"2026-05-06",10.155,{"date":519,"open":517,"high":517,"low":517,"close":517,"change":300,"percent_change":301,"volume":413,"transactions":9,"vwap":517},"2026-05-05",{"date":521,"open":513,"high":513,"low":513,"close":513,"change":17,"percent_change":17,"volume":389,"transactions":9,"vwap":513},"2026-05-04",{"date":523,"open":513,"high":513,"low":513,"close":513,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":513},"2026-05-01",{"date":525,"open":513,"high":513,"low":513,"close":513,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":513},"2026-04-30",{"date":527,"open":513,"high":513,"low":513,"close":513,"change":402,"percent_change":403,"volume":528,"transactions":9,"vwap":513},"2026-04-29",400,{"date":530,"open":531,"high":531,"low":531,"close":531,"change":141,"percent_change":455,"volume":528,"transactions":9,"vwap":531},"2026-04-28",10.14,{"date":533,"open":513,"high":513,"low":513,"close":513,"change":17,"percent_change":17,"volume":534,"transactions":9,"vwap":513},"2026-04-27",3700,{"date":536,"open":513,"high":513,"low":513,"close":513,"change":196,"percent_change":197,"volume":427,"transactions":9,"vwap":513},"2026-04-24",{"date":538,"open":539,"high":539,"low":539,"close":539,"change":17,"percent_change":17,"volume":540,"transactions":9,"vwap":539},"2026-04-23",10.15,15600,{"date":542,"open":539,"high":539,"low":539,"close":539,"change":17,"percent_change":17,"volume":389,"transactions":9,"vwap":539},"2026-04-22",{"date":544,"open":539,"high":539,"low":539,"close":539,"change":17,"percent_change":17,"volume":451,"transactions":9,"vwap":539},"2026-04-21",{"date":546,"open":547,"high":539,"low":547,"close":539,"change":17,"percent_change":17,"volume":548,"transactions":9,"vwap":539},"2026-04-20",10.145,22400,{"date":550,"open":531,"high":539,"low":531,"close":539,"change":196,"percent_change":197,"volume":451,"transactions":9,"vwap":539},"2026-04-17",{"date":552,"open":531,"high":531,"low":531,"close":531,"change":306,"percent_change":307,"volume":451,"transactions":9,"vwap":531},"2026-04-16",{"date":554,"open":555,"high":531,"low":555,"close":555,"change":306,"percent_change":307,"volume":556,"transactions":9,"vwap":555},"2026-04-15",10.135,3200,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":17,"percent_change":17,"volume":560,"transactions":9,"vwap":559},"2026-04-14",10.13,2400,{"date":562,"open":559,"high":559,"low":559,"close":559,"change":17,"percent_change":17,"volume":563,"transactions":9,"vwap":559},"2026-04-13",2600,{"date":565,"open":559,"high":559,"low":559,"close":559,"change":17,"percent_change":17,"volume":566,"transactions":9,"vwap":559},"2026-04-10",2800,{"date":568,"open":531,"high":531,"low":559,"close":559,"change":17,"percent_change":17,"volume":569,"transactions":9,"vwap":559},"2026-04-09",11100,{"date":571,"open":559,"high":559,"low":559,"close":559,"change":17,"percent_change":17,"volume":572,"transactions":9,"vwap":559},"2026-04-08",3000,{"date":574,"open":559,"high":559,"low":559,"close":559,"change":17,"percent_change":17,"volume":575,"transactions":9,"vwap":559},"2026-04-07",3300,{"date":577,"open":559,"high":559,"low":559,"close":559,"change":306,"percent_change":307,"volume":578,"transactions":9,"vwap":559},"2026-04-06",3600,{"date":580,"open":581,"high":582,"low":581,"close":582,"change":306,"percent_change":307,"volume":583,"transactions":9,"vwap":582},"2026-04-02",10.12,10.125,4600,{"date":585,"open":581,"high":582,"low":581,"close":581,"change":17,"percent_change":17,"volume":586,"transactions":9,"vwap":581},"2026-04-01",8200,{"date":588,"open":589,"high":590,"low":589,"close":581,"change":17,"percent_change":17,"volume":591,"transactions":9,"vwap":581},"2026-03-31",10.11,10.122,8700,{"date":593,"open":581,"high":581,"low":589,"close":581,"change":196,"percent_change":197,"volume":594,"transactions":9,"vwap":581},"2026-03-30",36900,{"date":596,"open":589,"high":589,"low":589,"close":589,"change":17,"percent_change":17,"volume":597,"transactions":9,"vwap":589},"2026-03-27",5500,{"date":599,"open":589,"high":589,"low":589,"close":589,"change":17,"percent_change":17,"volume":600,"transactions":9,"vwap":589},"2026-03-26",4300,{"date":602,"open":603,"high":589,"low":603,"close":589,"change":196,"percent_change":197,"volume":604,"transactions":9,"vwap":589},"2026-03-25",10.1,48900,{"date":606,"open":603,"high":603,"low":603,"close":603,"change":17,"percent_change":17,"volume":607,"transactions":9,"vwap":603},"2026-03-24",9000,{"date":609,"open":603,"high":603,"low":603,"close":603,"change":17,"percent_change":17,"volume":610,"transactions":9,"vwap":603},"2026-03-23",13600,{"date":612,"open":603,"high":603,"low":603,"close":603,"change":17,"percent_change":17,"volume":613,"transactions":9,"vwap":603},"2026-03-20",5300,{"date":615,"open":603,"high":603,"low":603,"close":603,"change":17,"percent_change":17,"volume":616,"transactions":9,"vwap":603},"2026-03-19",6000,{"date":618,"open":619,"high":619,"low":603,"close":603,"change":300,"percent_change":301,"volume":620,"transactions":9,"vwap":603},"2026-03-18",10.105,6100,{"date":622,"open":603,"high":589,"low":603,"close":619,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":619},"2026-03-17",-0.015,-0.15,6400,{"date":627,"open":589,"high":582,"low":589,"close":581,"change":196,"percent_change":197,"volume":628,"transactions":9,"vwap":581},"2026-03-16",44700,{"date":630,"open":589,"high":581,"low":589,"close":589,"change":196,"percent_change":197,"volume":631,"transactions":9,"vwap":589},"2026-03-13",57100,{"date":633,"open":634,"high":603,"low":634,"close":603,"change":196,"percent_change":197,"volume":635,"transactions":9,"vwap":603},"2026-03-12",10.09,11500,{"date":637,"open":634,"high":634,"low":634,"close":634,"change":17,"percent_change":17,"volume":638,"transactions":9,"vwap":634},"2026-03-11",2900,{"date":640,"open":634,"high":634,"low":634,"close":634,"change":196,"percent_change":197,"volume":641,"transactions":9,"vwap":634},"2026-03-10",3100,{"date":643,"open":634,"high":634,"low":644,"close":644,"change":17,"percent_change":17,"volume":645,"transactions":9,"vwap":644},"2026-03-09",10.08,6300,{"date":647,"open":644,"high":644,"low":644,"close":644,"change":141,"percent_change":455,"volume":534,"transactions":9,"vwap":644},"2026-03-06",{"date":649,"open":650,"high":603,"low":650,"close":603,"change":402,"percent_change":403,"volume":600,"transactions":9,"vwap":603},"2026-03-05",10.07,{"date":652,"open":653,"high":644,"low":650,"close":644,"change":196,"percent_change":197,"volume":654,"transactions":9,"vwap":644},"2026-03-04",10.075,35900,{"date":656,"open":657,"high":644,"low":657,"close":650,"change":190,"percent_change":191,"volume":534,"transactions":9,"vwap":650},"2026-03-03",10.06,{"date":659,"open":657,"high":644,"low":657,"close":644,"change":402,"percent_change":403,"volume":660,"transactions":9,"vwap":644},"2026-03-02",11000,{"date":662,"open":657,"high":657,"low":657,"close":657,"change":190,"percent_change":191,"volume":663,"transactions":9,"vwap":657},"2026-02-27",3900,{"date":665,"open":657,"high":650,"low":657,"close":650,"change":17,"percent_change":17,"volume":645,"transactions":9,"vwap":650},"2026-02-26",{"date":667,"open":657,"high":650,"low":657,"close":650,"change":17,"percent_change":17,"volume":668,"transactions":9,"vwap":650},"2026-02-25",10300,{"date":670,"open":657,"high":650,"low":657,"close":650,"change":196,"percent_change":197,"volume":671,"transactions":9,"vwap":650},"2026-02-24",21700,{"date":673,"open":657,"high":657,"low":657,"close":657,"change":190,"percent_change":191,"volume":674,"transactions":9,"vwap":657},"2026-02-23",6500,{"date":676,"open":650,"high":650,"low":650,"close":650,"change":17,"percent_change":17,"volume":677,"transactions":9,"vwap":650},"2026-02-20",4800,{"date":679,"open":657,"high":650,"low":657,"close":650,"change":196,"percent_change":197,"volume":680,"transactions":9,"vwap":650},"2026-02-19",7200,{"date":682,"open":657,"high":657,"low":657,"close":657,"change":190,"percent_change":191,"volume":683,"transactions":9,"vwap":657},"2026-02-18",5600,{"date":685,"open":650,"high":650,"low":650,"close":650,"change":17,"percent_change":17,"volume":686,"transactions":9,"vwap":650},"2026-02-17",54700,{"date":688,"open":650,"high":650,"low":650,"close":650,"change":689,"percent_change":418,"volume":690,"transactions":9,"vwap":650},"2026-02-13",-0.003,5100,{"date":692,"open":657,"high":693,"low":694,"close":693,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":693},"2026-02-12",10.073,10.05,0.013,0.13,54200,{"date":699,"open":657,"high":657,"low":657,"close":657,"change":17,"percent_change":17,"volume":700,"transactions":9,"vwap":657},"2026-02-11",4400,{"date":702,"open":539,"high":539,"low":657,"close":657,"change":17,"percent_change":17,"volume":613,"transactions":9,"vwap":657},"2026-02-10",{"date":704,"open":539,"high":539,"low":657,"close":657,"change":17,"percent_change":17,"volume":705,"transactions":9,"vwap":657},"2026-02-09",5900,{"date":707,"open":539,"high":539,"low":657,"close":657,"change":196,"percent_change":197,"volume":708,"transactions":9,"vwap":657},"2026-02-06",9500,{"date":710,"open":539,"high":539,"low":694,"close":694,"change":418,"percent_change":97,"volume":680,"transactions":9,"vwap":694},"2026-02-05",{"date":712,"open":559,"high":559,"low":657,"close":644,"change":190,"percent_change":191,"volume":713,"transactions":9,"vwap":644},"2026-02-04",110000,{"date":715,"open":653,"high":603,"low":650,"close":634,"change":196,"percent_change":197,"volume":716,"transactions":9,"vwap":634},"2026-02-03",81900,{"date":718,"open":650,"high":644,"low":650,"close":644,"change":190,"percent_change":191,"volume":719,"transactions":9,"vwap":644},"2026-02-02",1700,{"date":721,"open":650,"high":603,"low":650,"close":634,"change":17,"percent_change":17,"volume":722,"transactions":9,"vwap":634},"2026-01-30",2200,{"date":724,"open":657,"high":603,"low":694,"close":634,"change":190,"percent_change":191,"volume":725,"transactions":9,"vwap":634},"2026-01-29",10200,{"date":727,"open":657,"high":603,"low":694,"close":603,"change":196,"percent_change":197,"volume":728,"transactions":9,"vwap":603},"2026-01-28",1900,{"date":730,"open":694,"high":634,"low":694,"close":634,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":634},"2026-01-27",0.06,0.6,2000,{"date":735,"open":736,"high":736,"low":736,"close":736,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":736},"2026-01-26",10.03,{"date":738,"open":739,"high":739,"low":736,"close":736,"change":301,"percent_change":740,"volume":741,"transactions":9,"vwap":736},"2026-01-23",10.04,-0.5,2300,{"date":743,"open":736,"high":644,"low":736,"close":644,"change":307,"percent_change":744,"volume":745,"transactions":9,"vwap":644},"2026-01-22",0.5,25100,{"date":747,"open":736,"high":736,"low":736,"close":736,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":736},"2026-01-21",{"date":749,"open":750,"high":736,"low":750,"close":736,"change":196,"percent_change":197,"volume":741,"transactions":9,"vwap":736},"2026-01-20",10.02,{"date":752,"open":750,"high":750,"low":750,"close":750,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":750},"2026-01-16",{"date":754,"open":750,"high":750,"low":750,"close":750,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":750},"2026-01-15",{"date":756,"open":750,"high":750,"low":750,"close":750,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":750},"2026-01-14",{"date":758,"open":750,"high":750,"low":750,"close":750,"change":196,"percent_change":197,"volume":759,"transactions":9,"vwap":750},"2026-01-13",10000,{"date":761,"open":762,"high":762,"low":762,"close":762,"change":17,"percent_change":17,"volume":575,"transactions":9,"vwap":762},"2026-01-12",10.01,{"date":764,"open":762,"high":762,"low":762,"close":762,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":762},"2026-01-09",{"date":766,"open":762,"high":762,"low":762,"close":762,"change":196,"percent_change":197,"volume":767,"transactions":9,"vwap":762},"2026-01-08",15000,{"date":769,"open":762,"high":762,"low":19,"close":19,"change":141,"percent_change":455,"volume":663,"transactions":9,"vwap":19},"2026-01-07",{"date":771,"open":750,"high":750,"low":750,"close":750,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":750},"2026-01-06",{"date":773,"open":750,"high":750,"low":750,"close":750,"change":196,"percent_change":197,"volume":774,"transactions":9,"vwap":750},"2026-01-05",50000,{"date":776,"open":762,"high":762,"low":762,"close":762,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":762},"2026-01-02",{"date":778,"open":762,"high":762,"low":762,"close":762,"change":196,"percent_change":197,"volume":779,"transactions":9,"vwap":762},"2025-12-31",800,{"date":781,"open":19,"high":19,"low":19,"close":19,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":19},"2025-12-30",{"date":783,"open":19,"high":19,"low":19,"close":19,"change":17,"percent_change":17,"volume":784,"transactions":9,"vwap":19},"2025-12-29",7300,{"date":786,"open":19,"high":19,"low":19,"close":19,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":19},"2025-12-26",{"date":788,"open":19,"high":19,"low":19,"close":19,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":19},"2025-12-24",{"date":790,"open":19,"high":19,"low":19,"close":19,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":19},"2025-12-23",{"date":792,"open":19,"high":19,"low":19,"close":19,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":19},"2025-12-22",{"date":794,"open":19,"high":19,"low":19,"close":19,"change":17,"percent_change":17,"volume":471,"transactions":9,"vwap":19},"2025-12-19",{"date":796,"open":19,"high":19,"low":19,"close":19,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":19},"2025-12-18",{"date":798,"open":19,"high":19,"low":19,"close":19,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":19},"2025-12-17",{"date":800,"open":19,"high":19,"low":19,"close":19,"change":17,"percent_change":17,"volume":801,"transactions":9,"vwap":19},"2025-12-16",199900,{"date":803,"open":19,"high":19,"low":19,"close":19,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":19},"2025-12-15",{"date":805,"open":19,"high":19,"low":19,"close":19,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":19},"2025-12-12",{"date":807,"open":19,"high":19,"low":19,"close":19,"change":402,"percent_change":403,"volume":774,"transactions":9,"vwap":19},"2025-12-11",{"date":809,"open":810,"high":810,"low":810,"close":810,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":810},"2025-12-10",9.98,{"date":812,"open":810,"high":810,"low":810,"close":810,"change":17,"percent_change":17,"volume":267,"transactions":9,"vwap":810},"2025-12-09",{"date":814,"open":810,"high":810,"low":810,"close":810,"change":141,"percent_change":455,"volume":427,"transactions":9,"vwap":810},"2025-12-08",{"date":816,"open":19,"high":19,"low":19,"close":19,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":19},"2025-12-05",{"date":818,"open":19,"high":19,"low":19,"close":19,"change":196,"percent_change":197,"volume":819,"transactions":9,"vwap":19},"2025-12-04",100000,{"date":821,"open":822,"high":822,"low":822,"close":822,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":822},"2025-12-03",9.99,{"date":824,"open":822,"high":822,"low":822,"close":822,"change":17,"percent_change":17,"volume":389,"transactions":9,"vwap":822},"2025-12-02",{"date":826,"open":822,"high":822,"low":822,"close":822,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":822},"2025-12-01",{"date":828,"open":822,"high":822,"low":822,"close":822,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":822},"2025-11-28",{"date":830,"open":822,"high":822,"low":822,"close":822,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":822},"2025-11-26",{"date":832,"open":822,"high":822,"low":822,"close":822,"change":17,"percent_change":17,"volume":819,"transactions":9,"vwap":822},"2025-11-25",{"date":834,"open":822,"high":822,"low":822,"close":822,"change":17,"percent_change":17,"volume":819,"transactions":9,"vwap":822},"2025-11-24",{"date":836,"open":822,"high":822,"low":822,"close":822,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":822},"2025-11-21",{"date":838,"open":822,"high":822,"low":822,"close":822,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":822},"2025-11-20",{"date":840,"open":822,"high":822,"low":822,"close":822,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":822},"2025-11-19",{"date":842,"open":822,"high":822,"low":822,"close":822,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":822},"2025-11-18",{"date":844,"open":810,"high":822,"low":810,"close":822,"change":387,"percent_change":388,"volume":845,"transactions":9,"vwap":822},"2025-11-17",49700,{"date":847,"open":848,"high":848,"low":848,"close":848,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":848},"2025-11-14",9.975,{"date":850,"open":848,"high":848,"low":848,"close":848,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":848},"2025-11-13",{"date":852,"open":848,"high":848,"low":848,"close":848,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":848},"2025-11-12",{"date":854,"open":848,"high":848,"low":848,"close":848,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":848},"2025-11-11",{"date":856,"open":848,"high":848,"low":848,"close":848,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":848},"2025-11-10",{"date":858,"open":848,"high":848,"low":848,"close":848,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":848},"2025-11-07",{"date":860,"open":810,"high":810,"low":861,"close":848,"change":306,"percent_change":307,"volume":862,"transactions":9,"vwap":848},"2025-11-06",9.97,110900,{"date":864,"open":861,"high":861,"low":861,"close":861,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":861},"2025-11-05",{"date":866,"open":861,"high":861,"low":861,"close":861,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":861},"2025-11-04",{"date":868,"open":861,"high":861,"low":861,"close":861,"change":17,"percent_change":17,"volume":869,"transactions":9,"vwap":861},"2025-11-03",13300,{"date":871,"open":861,"high":861,"low":861,"close":861,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":861},"2025-10-31",{"date":873,"open":810,"high":810,"low":861,"close":861,"change":190,"percent_change":191,"volume":874,"transactions":9,"vwap":861},"2025-10-30",1200,{"date":876,"open":861,"high":810,"low":861,"close":810,"change":196,"percent_change":197,"volume":819,"transactions":9,"vwap":810},"2025-10-29",{"date":878,"open":861,"high":861,"low":861,"close":861,"change":17,"percent_change":17,"volume":879,"transactions":9,"vwap":861},"2025-10-28",50300,{"date":881,"open":810,"high":810,"low":861,"close":861,"change":17,"percent_change":17,"volume":882,"transactions":9,"vwap":861},"2025-10-27",143600,{"date":884,"open":848,"high":848,"low":861,"close":861,"change":190,"percent_change":191,"volume":885,"transactions":9,"vwap":861},"2025-10-24",500,{"date":887,"open":810,"high":810,"low":861,"close":810,"change":306,"percent_change":307,"volume":888,"transactions":9,"vwap":810},"2025-10-23",4500,{"date":890,"open":810,"high":810,"low":848,"close":848,"change":306,"percent_change":307,"volume":566,"transactions":9,"vwap":848},"2025-10-22",{"date":892,"open":822,"high":822,"low":861,"close":861,"change":17,"percent_change":17,"volume":389,"transactions":9,"vwap":861},"2025-10-21",{"date":894,"open":19,"high":19,"low":895,"close":861,"change":190,"percent_change":191,"volume":896,"transactions":9,"vwap":861},"2025-10-20",9.96,5800,{"date":898,"open":810,"high":822,"low":810,"close":810,"change":17,"percent_change":17,"volume":899,"transactions":9,"vwap":810},"2025-10-17",24300,{"date":901,"open":861,"high":810,"low":861,"close":810,"change":196,"percent_change":197,"volume":902,"transactions":9,"vwap":810},"2025-10-16",188900,{"date":904,"open":19,"high":19,"low":905,"close":861,"change":300,"percent_change":301,"volume":906,"transactions":9,"vwap":861},"2025-10-15",9.965,108300,{"date":908,"open":810,"high":810,"low":909,"close":848,"change":17,"percent_change":17,"volume":910,"transactions":9,"vwap":848},"2025-10-14",9.95,413300,{"date":912,"open":909,"high":848,"low":909,"close":848,"change":300,"percent_change":301,"volume":913,"transactions":9,"vwap":848},"2025-10-13",37300,{"date":915,"open":895,"high":822,"low":895,"close":810,"change":196,"percent_change":197,"volume":916,"transactions":9,"vwap":810},"2025-10-10",11300,{"date":918,"open":401,"high":401,"low":22,"close":861,"change":402,"percent_change":403,"volume":645,"transactions":9,"vwap":861},"2025-10-09",{"date":920,"open":909,"high":895,"low":921,"close":909,"change":17,"percent_change":17,"volume":922,"transactions":9,"vwap":909},"2025-10-08",9.945,202600,{"date":924,"open":909,"high":909,"low":22,"close":909,"change":196,"percent_change":197,"volume":719,"transactions":9,"vwap":909},"2025-10-07",{"date":926,"open":22,"high":927,"low":22,"close":22,"change":17,"percent_change":17,"volume":928,"transactions":9,"vwap":22},"2025-10-06",9.949,164600,{"date":930,"open":909,"high":909,"low":931,"close":22,"change":196,"percent_change":197,"volume":932,"transactions":9,"vwap":22},"2025-10-03",9.93,522700,{"date":934,"open":935,"high":921,"low":172,"close":931,"change":190,"percent_change":191,"volume":936,"transactions":9,"vwap":931},"2025-10-02",9.939,718100,{"date":938,"open":909,"high":909,"low":22,"close":22,"change":141,"percent_change":455,"volume":939,"transactions":9,"vwap":22},"2025-10-01",510100,{"date":176,"open":941,"high":941,"low":909,"close":895,"change":942,"percent_change":146,"volume":943,"transactions":9,"vwap":895},9.995,-0.035,16600]