[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RAC":3,"homepage-market-summary":28,"stock-historical-RAC":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"RAC","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},"Rithm Acquisition Corp.","NYSE",null,"BLANK CHECKS","Rithm 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},10.57,10.55,10.56,0.01,0.09,152640.094652,156,10.5602,10.6,10.26,34342.23673590377,91.2,357,{"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},9.87,55452,19796194.579881,6.88,"2025-04-21",[180,181,188,194,199,206,215,220,228,236,241,246,253,258,263,268,273,278,284,291,297,303,309,315,320,325,331,337,345,351,358,364,369,373,377,384,389,394,397,403,406,410,414,423,429,433,436,439,442,445,447,451,453,455,460,463,467,470,475,480,483,487,491,493,497,500,502,505,507,511,514,517,520,525,528,531,534,537,540,542,545,547,549,552,555,558,561,563,565,567,569,571,574,576,578,581,583,585,587,590,593,596,598,601,605,608,611,613,615,617,619,621,625,628,630,632,634,639,643,647,652,654,656,659,661,663,665,669,671,675,678,681,683,686,689,692,695,700,705,708,710,712,715,718,721,724,726,728,732,735,737,740,743,746,750,756,759,763,766,769,772,775,778,780,782,784,786,788,790,793,796,799,801,806,809,811,813,815,817,819,822,826,829,831,834,837,840,844,848,850,852,854,857,859,861,866,870,872,874,877,879,881,884,886,889,893,897,900,902,904,907,910,912,914,917,919,923,925,927,930,933,937,941,944,946,948,950,952,954,957,960,962,965,967,970,972,974,978,980,983,987,989,991,993,997,1001,1003,1005,1007,1011,1017,1021,1024,1028,1031,1037,1041,1043,1047,1049,1052,1058,1061,1064,1066,1070,1072,1074,1077,1080,1084,1088,1093,1098,1102,1105,1109,1114,1117,1119,1122,1125,1128,1130,1132,1134,1136,1138,1140,1143,1147,1152,1155,1157,1160,1164,1167,1169,1171,1175,1178,1181,1184,1186,1190,1193,1195,1197,1201,1203,1206,1210,1214,1218,1222,1228,1233,1237,1241,1247,1252,1256,1258,1262,1264,1267,1269,1272,1277,1281,1284,1288,1291,1295,1299,1302,1305,1308,1310,1314,1317,1320,1322,1326,1330,1334,1338,1342,1345,1348,1353,1357,1360,1365,1372,1375,1380],{"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":183,"close":17,"change":184,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-06",10.54,0,76962,440,10.5502,{"date":189,"open":16,"high":17,"low":190,"close":17,"change":18,"percent_change":19,"volume":191,"transactions":192,"vwap":193},"2026-10-05",10.545,224073,366,10.5532,{"date":195,"open":17,"high":17,"low":183,"close":16,"change":184,"percent_change":184,"volume":196,"transactions":197,"vwap":198},"2026-10-02",12340,49,10.5499,{"date":200,"open":17,"high":17,"low":16,"close":16,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",0.0083,0.08,25317.905304,21,10.5422,{"date":207,"open":208,"high":17,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",10.555,10.5417,-0.0183,-0.17,32549.905304,161,10.5513,{"date":216,"open":17,"high":17,"low":16,"close":17,"change":18,"percent_change":19,"volume":217,"transactions":218,"vwap":219},"2026-09-29",58401,153,10.5533,{"date":221,"open":222,"high":222,"low":16,"close":16,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",10.58,-0.015,-0.14,34722,146,10.5569,{"date":229,"open":222,"high":222,"low":17,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",10.565,-0.005,-0.05,816,19,10.5659,{"date":237,"open":23,"high":23,"low":15,"close":15,"change":184,"percent_change":184,"volume":238,"transactions":239,"vwap":240},"2026-09-24",1700.2989,32,10.5717,{"date":242,"open":23,"high":23,"low":230,"close":15,"change":18,"percent_change":19,"volume":243,"transactions":244,"vwap":245},"2026-09-23",1594,18,10.5701,{"date":247,"open":17,"high":15,"low":16,"close":17,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",-0.0101,-0.1,20459,92,10.5557,{"date":254,"open":15,"high":245,"low":15,"close":245,"change":255,"percent_change":256,"volume":257,"transactions":197,"vwap":15},"2026-09-21",-0.0099,-0.09,12341.905483,{"date":259,"open":222,"high":222,"low":222,"close":222,"change":184,"percent_change":184,"volume":260,"transactions":261,"vwap":262},"2026-09-16",145.905483,14,10.5774,{"date":264,"open":23,"high":23,"low":15,"close":222,"change":184,"percent_change":184,"volume":265,"transactions":266,"vwap":267},"2026-09-15",472.094531,13,10.5808,{"date":269,"open":15,"high":222,"low":15,"close":222,"change":184,"percent_change":184,"volume":270,"transactions":271,"vwap":272},"2026-09-14",397.273338,11,10.5727,{"date":274,"open":222,"high":222,"low":222,"close":222,"change":18,"percent_change":19,"volume":275,"transactions":276,"vwap":277},"2026-09-11",569,25,10.579,{"date":279,"open":15,"high":15,"low":15,"close":15,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":245},"2026-09-10",-0.03,-0.28,15332,114,{"date":285,"open":23,"high":23,"low":23,"close":23,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-09",0.03,0.28,143,17,10.5909,{"date":292,"open":293,"high":293,"low":208,"close":15,"change":18,"percent_change":19,"volume":294,"transactions":295,"vwap":296},"2026-09-08",10.59,3388,27,10.557,{"date":298,"open":293,"high":293,"low":16,"close":17,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":187},"2026-09-04",0.02,0.19,43180,471,{"date":304,"open":15,"high":15,"low":183,"close":183,"change":305,"percent_change":256,"volume":306,"transactions":307,"vwap":308},"2026-09-03",-0.01,55851,237,10.549,{"date":310,"open":16,"high":16,"low":311,"close":16,"change":18,"percent_change":19,"volume":312,"transactions":313,"vwap":314},"2026-09-01",10.535,108645,188,10.5464,{"date":316,"open":183,"high":183,"low":183,"close":183,"change":305,"percent_change":256,"volume":317,"transactions":318,"vwap":319},"2026-08-31",166,12,10.5408,{"date":321,"open":16,"high":16,"low":16,"close":16,"change":322,"percent_change":184,"volume":323,"transactions":261,"vwap":324},"2026-08-28",0.0001,261,10.5486,{"date":326,"open":15,"high":15,"low":190,"close":198,"change":327,"percent_change":-6,"volume":328,"transactions":329,"vwap":330},"2026-08-27",-0.0001,565,15,10.5504,{"date":332,"open":16,"high":16,"low":16,"close":16,"change":333,"percent_change":300,"volume":334,"transactions":335,"vwap":336},"2026-08-26",0.0199,182,10,10.5425,{"date":338,"open":339,"high":183,"low":340,"close":341,"change":342,"percent_change":184,"volume":343,"transactions":244,"vwap":344},"2026-08-25",10.5399,10.53,10.5301,0.0002,51426,10.5398,{"date":346,"open":347,"high":347,"low":347,"close":347,"change":333,"percent_change":300,"volume":348,"transactions":349,"vwap":350},"2026-08-21",10.5299,223,9,10.526,{"date":352,"open":353,"high":354,"low":353,"close":353,"change":18,"percent_change":355,"volume":356,"transactions":335,"vwap":357},"2026-08-20",10.51,10.5199,0.1,384.095068,10.5127,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":305,"percent_change":249,"volume":361,"transactions":362,"vwap":363},"2026-08-19",10.5,240.095159,6,10.5002,{"date":365,"open":353,"high":353,"low":360,"close":353,"change":184,"percent_change":184,"volume":366,"transactions":367,"vwap":368},"2026-08-18",150220,383,10.5017,{"date":370,"open":353,"high":353,"low":353,"close":353,"change":18,"percent_change":355,"volume":371,"transactions":372,"vwap":353},"2026-08-17",50651,180,{"date":374,"open":360,"high":360,"low":360,"close":360,"change":18,"percent_change":355,"volume":375,"transactions":376,"vwap":360},"2026-08-10",5812.904762,20,{"date":378,"open":379,"high":380,"low":379,"close":380,"change":18,"percent_change":355,"volume":381,"transactions":382,"vwap":383},"2026-08-07",10.48,10.49,2638.862486,40,10.4892,{"date":385,"open":379,"high":379,"low":379,"close":379,"change":322,"percent_change":184,"volume":386,"transactions":387,"vwap":388},"2026-08-06",4936.095431,59,10.4799,{"date":390,"open":379,"high":379,"low":388,"close":388,"change":327,"percent_change":-6,"volume":391,"transactions":392,"vwap":393},"2026-08-05",6103.095431,51,10.4798,{"date":395,"open":379,"high":379,"low":379,"close":379,"change":18,"percent_change":355,"volume":396,"transactions":318,"vwap":379},"2026-08-04",145.095431,{"date":398,"open":379,"high":379,"low":399,"close":399,"change":305,"percent_change":249,"volume":400,"transactions":401,"vwap":402},"2026-07-31",10.47,29375.9532,94,10.4773,{"date":404,"open":379,"high":379,"low":379,"close":379,"change":18,"percent_change":355,"volume":405,"transactions":318,"vwap":393},"2026-07-29",2100,{"date":407,"open":399,"high":399,"low":399,"close":399,"change":184,"percent_change":184,"volume":408,"transactions":349,"vwap":409},"2026-07-28",321.095428,10.4706,{"date":411,"open":399,"high":399,"low":399,"close":399,"change":18,"percent_change":355,"volume":412,"transactions":318,"vwap":413},"2026-07-27",438.90449,10.4678,{"date":415,"open":399,"high":399,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-07-22",10.45,10.46,0.005,0.05,105259,64,10.4505,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":418,"percent_change":419,"volume":426,"transactions":427,"vwap":428},"2026-07-21",10.455,107,7,10.4551,{"date":430,"open":416,"high":416,"low":416,"close":416,"change":18,"percent_change":355,"volume":431,"transactions":432,"vwap":416},"2026-07-20",8492,23,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":435},"2026-07-17",10.44,{"date":437,"open":416,"high":416,"low":435,"close":435,"change":305,"percent_change":249,"volume":438,"transactions":9,"vwap":435},"2026-07-16",15100,{"date":440,"open":416,"high":416,"low":416,"close":416,"change":18,"percent_change":355,"volume":441,"transactions":9,"vwap":416},"2026-07-15",5100,{"date":443,"open":435,"high":435,"low":435,"close":435,"change":305,"percent_change":249,"volume":444,"transactions":9,"vwap":435},"2026-07-14",200,{"date":446,"open":416,"high":416,"low":416,"close":416,"change":184,"percent_change":184,"volume":239,"transactions":9,"vwap":416},"2026-07-13",{"date":448,"open":416,"high":416,"low":416,"close":416,"change":143,"percent_change":449,"volume":450,"transactions":9,"vwap":416},"2026-07-10",-0.19,4300,{"date":452,"open":399,"high":399,"low":399,"close":399,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":399},"2026-07-09",{"date":454,"open":399,"high":399,"low":399,"close":399,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":399},"2026-07-08",{"date":456,"open":399,"high":399,"low":435,"close":399,"change":457,"percent_change":458,"volume":459,"transactions":9,"vwap":399},"2026-07-07",-0.04,-0.38,299000,{"date":461,"open":416,"high":353,"low":416,"close":353,"change":184,"percent_change":184,"volume":462,"transactions":9,"vwap":353},"2026-07-06",1400,{"date":464,"open":416,"high":353,"low":416,"close":353,"change":419,"percent_change":465,"volume":466,"transactions":9,"vwap":353},"2026-07-02",0.48,6500,{"date":468,"open":417,"high":417,"low":417,"close":417,"change":184,"percent_change":184,"volume":469,"transactions":9,"vwap":417},"2026-07-01",3400,{"date":471,"open":417,"high":417,"low":417,"close":417,"change":472,"percent_change":473,"volume":474,"transactions":9,"vwap":417},"2026-06-30",0.04,0.38,18200,{"date":476,"open":360,"high":360,"low":477,"close":478,"change":232,"percent_change":104,"volume":479,"transactions":9,"vwap":478},"2026-06-29",10.411,10.42,600,{"date":481,"open":16,"high":16,"low":399,"close":399,"change":419,"percent_change":465,"volume":482,"transactions":9,"vwap":399},"2026-06-26",2700,{"date":484,"open":485,"high":485,"low":478,"close":478,"change":305,"percent_change":249,"volume":486,"transactions":9,"vwap":478},"2026-06-25",10.421,90100,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":184,"percent_change":184,"volume":490,"transactions":9,"vwap":489},"2026-06-24",10.43,100,{"date":492,"open":416,"high":416,"low":489,"close":489,"change":305,"percent_change":249,"volume":479,"transactions":9,"vwap":489},"2026-06-23",{"date":494,"open":495,"high":435,"low":495,"close":435,"change":305,"percent_change":249,"volume":496,"transactions":9,"vwap":435},"2026-06-22",10.41,400,{"date":498,"open":489,"high":416,"low":489,"close":416,"change":184,"percent_change":184,"volume":499,"transactions":9,"vwap":416},"2026-06-18",4800,{"date":501,"open":416,"high":416,"low":416,"close":416,"change":18,"percent_change":355,"volume":444,"transactions":9,"vwap":416},"2026-06-17",{"date":503,"open":416,"high":416,"low":435,"close":435,"change":305,"percent_change":249,"volume":504,"transactions":9,"vwap":435},"2026-06-16",6400,{"date":506,"open":416,"high":416,"low":416,"close":416,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":416},"2026-06-15",{"date":508,"open":489,"high":416,"low":489,"close":416,"change":286,"percent_change":509,"volume":510,"transactions":9,"vwap":416},"2026-06-12",0.29,1500,{"date":512,"open":489,"high":416,"low":478,"close":478,"change":184,"percent_change":184,"volume":513,"transactions":9,"vwap":478},"2026-06-11",37800,{"date":515,"open":489,"high":489,"low":478,"close":478,"change":305,"percent_change":249,"volume":516,"transactions":9,"vwap":478},"2026-06-10",25900,{"date":518,"open":489,"high":435,"low":489,"close":489,"change":18,"percent_change":355,"volume":519,"transactions":9,"vwap":489},"2026-06-09",34300,{"date":521,"open":522,"high":435,"low":478,"close":478,"change":280,"percent_change":523,"volume":524,"transactions":9,"vwap":478},"2026-06-08",10.435,-0.29,6800,{"date":526,"open":489,"high":416,"low":478,"close":416,"change":286,"percent_change":509,"volume":527,"transactions":9,"vwap":416},"2026-06-05",3000,{"date":529,"open":478,"high":478,"low":478,"close":478,"change":184,"percent_change":184,"volume":530,"transactions":9,"vwap":478},"2026-06-04",95200,{"date":532,"open":489,"high":416,"low":478,"close":478,"change":184,"percent_change":184,"volume":533,"transactions":9,"vwap":478},"2026-06-03",25400,{"date":535,"open":478,"high":478,"low":478,"close":478,"change":184,"percent_change":184,"volume":536,"transactions":9,"vwap":478},"2026-06-02",28300,{"date":538,"open":416,"high":416,"low":478,"close":478,"change":184,"percent_change":184,"volume":539,"transactions":9,"vwap":478},"2026-06-01",55000,{"date":541,"open":478,"high":478,"low":478,"close":478,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":478},"2026-05-29",{"date":543,"open":478,"high":489,"low":478,"close":478,"change":184,"percent_change":184,"volume":544,"transactions":9,"vwap":478},"2026-05-28",211700,{"date":546,"open":478,"high":478,"low":478,"close":478,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":478},"2026-05-27",{"date":548,"open":478,"high":478,"low":478,"close":478,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":478},"2026-05-26",{"date":550,"open":495,"high":478,"low":495,"close":478,"change":184,"percent_change":184,"volume":551,"transactions":9,"vwap":478},"2026-05-22",20700,{"date":553,"open":478,"high":478,"low":495,"close":478,"change":184,"percent_change":184,"volume":554,"transactions":9,"vwap":478},"2026-05-21",25200,{"date":556,"open":495,"high":416,"low":495,"close":478,"change":184,"percent_change":184,"volume":557,"transactions":9,"vwap":478},"2026-05-20",14800,{"date":559,"open":478,"high":478,"low":478,"close":478,"change":18,"percent_change":355,"volume":560,"transactions":9,"vwap":478},"2026-05-19",125800,{"date":562,"open":495,"high":495,"low":495,"close":495,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":495},"2026-05-18",{"date":564,"open":495,"high":495,"low":495,"close":495,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":495},"2026-05-15",{"date":566,"open":495,"high":495,"low":495,"close":495,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":495},"2026-05-14",{"date":568,"open":495,"high":495,"low":495,"close":495,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":495},"2026-05-13",{"date":570,"open":495,"high":495,"low":495,"close":495,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":495},"2026-05-12",{"date":572,"open":573,"high":495,"low":573,"close":495,"change":143,"percent_change":449,"volume":496,"transactions":9,"vwap":495},"2026-05-11",10.37,{"date":575,"open":489,"high":489,"low":489,"close":489,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":489},"2026-05-08",{"date":577,"open":489,"high":489,"low":489,"close":489,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":489},"2026-05-07",{"date":579,"open":489,"high":489,"low":489,"close":489,"change":299,"percent_change":300,"volume":580,"transactions":9,"vwap":489},"2026-05-06",30000,{"date":582,"open":495,"high":495,"low":495,"close":495,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":495},"2026-05-05",{"date":584,"open":495,"high":495,"low":495,"close":495,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":495},"2026-05-04",{"date":586,"open":399,"high":399,"low":495,"close":495,"change":305,"percent_change":249,"volume":444,"transactions":9,"vwap":495},"2026-05-01",{"date":588,"open":478,"high":478,"low":478,"close":478,"change":223,"percent_change":224,"volume":589,"transactions":9,"vwap":478},"2026-04-30",12800,{"date":591,"open":522,"high":522,"low":522,"close":522,"change":418,"percent_change":419,"volume":592,"transactions":9,"vwap":522},"2026-04-29",6600,{"date":594,"open":399,"high":399,"low":489,"close":489,"change":18,"percent_change":355,"volume":595,"transactions":9,"vwap":489},"2026-04-28",1300,{"date":597,"open":478,"high":478,"low":478,"close":478,"change":184,"percent_change":184,"volume":204,"transactions":9,"vwap":478},"2026-04-27",{"date":599,"open":478,"high":478,"low":478,"close":478,"change":184,"percent_change":184,"volume":600,"transactions":9,"vwap":478},"2026-04-24",50,{"date":602,"open":495,"high":478,"low":603,"close":478,"change":184,"percent_change":184,"volume":604,"transactions":9,"vwap":478},"2026-04-23",10.4,2232600,{"date":606,"open":478,"high":478,"low":478,"close":478,"change":305,"percent_change":249,"volume":607,"transactions":9,"vwap":478},"2026-04-22",2000,{"date":609,"open":495,"high":489,"low":603,"close":489,"change":18,"percent_change":355,"volume":610,"transactions":9,"vwap":489},"2026-04-21",41900,{"date":612,"open":478,"high":478,"low":478,"close":478,"change":18,"percent_change":355,"volume":607,"transactions":9,"vwap":478},"2026-04-20",{"date":614,"open":495,"high":495,"low":495,"close":495,"change":18,"percent_change":355,"volume":490,"transactions":9,"vwap":495},"2026-04-17",{"date":616,"open":603,"high":603,"low":603,"close":603,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":603},"2026-04-16",{"date":618,"open":603,"high":603,"low":603,"close":603,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":603},"2026-04-15",{"date":620,"open":603,"high":603,"low":603,"close":603,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":603},"2026-04-14",{"date":622,"open":623,"high":495,"low":623,"close":603,"change":280,"percent_change":523,"volume":624,"transactions":9,"vwap":603},"2026-04-13",10.35,300,{"date":626,"open":489,"high":489,"low":489,"close":489,"change":184,"percent_change":184,"volume":627,"transactions":9,"vwap":489},"2026-04-10",3,{"date":629,"open":489,"high":489,"low":489,"close":489,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":489},"2026-04-09",{"date":631,"open":489,"high":489,"low":489,"close":489,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":489},"2026-04-08",{"date":633,"open":489,"high":489,"low":489,"close":489,"change":18,"percent_change":355,"volume":444,"transactions":9,"vwap":489},"2026-04-07",{"date":635,"open":636,"high":478,"low":636,"close":478,"change":637,"percent_change":638,"volume":444,"transactions":9,"vwap":478},"2026-04-06",10.34,0.016,0.15,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":642,"percent_change":472,"volume":490,"transactions":9,"vwap":641},"2026-04-02",10.404,0.004,{"date":644,"open":399,"high":399,"low":645,"close":603,"change":184,"percent_change":184,"volume":646,"transactions":9,"vwap":603},"2026-04-01",10.36,11000,{"date":648,"open":399,"high":399,"low":603,"close":603,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":603},"2026-03-31",-0.07,-0.67,20200,{"date":653,"open":399,"high":399,"low":399,"close":399,"change":472,"percent_change":473,"volume":490,"transactions":9,"vwap":399},"2026-03-30",{"date":655,"open":489,"high":489,"low":489,"close":489,"change":18,"percent_change":355,"volume":444,"transactions":9,"vwap":489},"2026-03-27",{"date":657,"open":603,"high":478,"low":603,"close":478,"change":184,"percent_change":184,"volume":658,"transactions":9,"vwap":478},"2026-03-26",1100,{"date":660,"open":478,"high":478,"low":478,"close":478,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":478},"2026-03-25",{"date":662,"open":478,"high":478,"low":478,"close":478,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":478},"2026-03-24",{"date":664,"open":399,"high":399,"low":478,"close":478,"change":286,"percent_change":509,"volume":444,"transactions":9,"vwap":478},"2026-03-23",{"date":666,"open":489,"high":489,"low":667,"close":667,"change":184,"percent_change":184,"volume":668,"transactions":9,"vwap":667},"2026-03-20",10.39,102600,{"date":670,"open":667,"high":667,"low":667,"close":667,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":667},"2026-03-19",{"date":672,"open":673,"high":673,"low":667,"close":667,"change":305,"percent_change":249,"volume":674,"transactions":9,"vwap":667},"2026-03-18",10.395,7200,{"date":676,"open":603,"high":603,"low":667,"close":603,"change":18,"percent_change":355,"volume":677,"transactions":9,"vwap":603},"2026-03-17",34400,{"date":679,"open":645,"high":603,"low":645,"close":667,"change":305,"percent_change":249,"volume":680,"transactions":9,"vwap":667},"2026-03-16",8800,{"date":682,"open":603,"high":603,"low":603,"close":603,"change":184,"percent_change":184,"volume":624,"transactions":9,"vwap":603},"2026-03-13",{"date":684,"open":489,"high":489,"low":673,"close":603,"change":184,"percent_change":184,"volume":685,"transactions":9,"vwap":603},"2026-03-12",44400,{"date":687,"open":489,"high":489,"low":603,"close":603,"change":305,"percent_change":249,"volume":688,"transactions":9,"vwap":603},"2026-03-11",19500,{"date":690,"open":489,"high":489,"low":495,"close":495,"change":305,"percent_change":249,"volume":691,"transactions":9,"vwap":495},"2026-03-10",5200,{"date":693,"open":489,"high":489,"low":623,"close":478,"change":184,"percent_change":184,"volume":694,"transactions":9,"vwap":478},"2026-03-09",9900,{"date":696,"open":636,"high":478,"low":636,"close":478,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":478},"2026-03-06",0.012,0.12,5700,{"date":701,"open":636,"high":478,"low":636,"close":702,"change":703,"percent_change":119,"volume":704,"transactions":9,"vwap":702},"2026-03-05",10.408,-0.012,1600,{"date":706,"open":399,"high":399,"low":478,"close":478,"change":299,"percent_change":300,"volume":707,"transactions":9,"vwap":478},"2026-03-04",1900,{"date":709,"open":417,"high":417,"low":603,"close":603,"change":143,"percent_change":449,"volume":595,"transactions":9,"vwap":603},"2026-03-03",{"date":711,"open":417,"high":417,"low":478,"close":478,"change":18,"percent_change":355,"volume":707,"transactions":9,"vwap":478},"2026-03-02",{"date":713,"open":417,"high":417,"low":495,"close":495,"change":305,"percent_change":249,"volume":714,"transactions":9,"vwap":495},"2026-02-27",843500,{"date":716,"open":417,"high":417,"low":478,"close":478,"change":184,"percent_change":184,"volume":717,"transactions":9,"vwap":478},"2026-02-26",500,{"date":719,"open":417,"high":417,"low":478,"close":478,"change":184,"percent_change":184,"volume":720,"transactions":9,"vwap":478},"2026-02-25",5600,{"date":722,"open":489,"high":489,"low":478,"close":478,"change":184,"percent_change":184,"volume":723,"transactions":9,"vwap":478},"2026-02-24",79000,{"date":725,"open":636,"high":478,"low":636,"close":478,"change":305,"percent_change":249,"volume":624,"transactions":9,"vwap":478},"2026-02-23",{"date":727,"open":417,"high":417,"low":489,"close":489,"change":18,"percent_change":355,"volume":624,"transactions":9,"vwap":489},"2026-02-20",{"date":729,"open":417,"high":417,"low":730,"close":478,"change":184,"percent_change":184,"volume":731,"transactions":9,"vwap":478},"2026-02-19",10.365,8100,{"date":733,"open":489,"high":489,"low":478,"close":478,"change":457,"percent_change":458,"volume":734,"transactions":9,"vwap":478},"2026-02-18",800,{"date":736,"open":417,"high":417,"low":417,"close":417,"change":472,"percent_change":473,"volume":444,"transactions":9,"vwap":417},"2026-02-17",{"date":738,"open":739,"high":478,"low":739,"close":478,"change":184,"percent_change":184,"volume":658,"transactions":9,"vwap":478},"2026-02-13",10.419,{"date":741,"open":478,"high":478,"low":478,"close":478,"change":184,"percent_change":184,"volume":742,"transactions":9,"vwap":478},"2026-02-12",7500,{"date":744,"open":745,"high":478,"low":745,"close":478,"change":184,"percent_change":184,"volume":462,"transactions":9,"vwap":478},"2026-02-11",10.38,{"date":747,"open":478,"high":478,"low":478,"close":478,"change":748,"percent_change":749,"volume":624,"transactions":9,"vwap":478},"2026-02-10",0.011,0.11,{"date":751,"open":752,"high":495,"low":752,"close":753,"change":754,"percent_change":19,"volume":755,"transactions":9,"vwap":753},"2026-02-09",10.3,10.409,0.009,900,{"date":757,"open":603,"high":603,"low":603,"close":603,"change":143,"percent_change":449,"volume":758,"transactions":9,"vwap":603},"2026-02-06",3500,{"date":760,"open":603,"high":478,"low":603,"close":478,"change":761,"percent_change":762,"volume":450,"transactions":9,"vwap":478},"2026-02-05",-0.016,-0.15,{"date":764,"open":417,"high":417,"low":603,"close":765,"change":637,"percent_change":638,"volume":691,"transactions":9,"vwap":765},"2026-02-04",10.436,{"date":767,"open":416,"high":416,"low":478,"close":478,"change":299,"percent_change":300,"volume":768,"transactions":9,"vwap":478},"2026-02-03",54300,{"date":770,"open":416,"high":416,"low":573,"close":603,"change":305,"percent_change":249,"volume":771,"transactions":9,"vwap":603},"2026-02-02",202800,{"date":773,"open":416,"high":416,"low":603,"close":495,"change":18,"percent_change":355,"volume":774,"transactions":9,"vwap":495},"2026-01-30",312900,{"date":776,"open":416,"high":416,"low":603,"close":603,"change":184,"percent_change":184,"volume":777,"transactions":9,"vwap":603},"2026-01-29",32900,{"date":779,"open":416,"high":416,"low":603,"close":603,"change":184,"percent_change":184,"volume":624,"transactions":9,"vwap":603},"2026-01-28",{"date":781,"open":416,"high":416,"low":603,"close":603,"change":184,"percent_change":184,"volume":444,"transactions":9,"vwap":603},"2026-01-27",{"date":783,"open":416,"high":416,"low":603,"close":603,"change":184,"percent_change":184,"volume":479,"transactions":9,"vwap":603},"2026-01-26",{"date":785,"open":478,"high":478,"low":603,"close":603,"change":143,"percent_change":449,"volume":444,"transactions":9,"vwap":603},"2026-01-23",{"date":787,"open":416,"high":416,"low":603,"close":478,"change":299,"percent_change":300,"volume":524,"transactions":9,"vwap":478},"2026-01-22",{"date":789,"open":478,"high":478,"low":603,"close":603,"change":184,"percent_change":184,"volume":755,"transactions":9,"vwap":603},"2026-01-21",{"date":791,"open":416,"high":416,"low":623,"close":603,"change":184,"percent_change":184,"volume":792,"transactions":9,"vwap":603},"2026-01-20",2300,{"date":794,"open":478,"high":478,"low":603,"close":603,"change":184,"percent_change":184,"volume":795,"transactions":9,"vwap":603},"2026-01-16",51500,{"date":797,"open":478,"high":478,"low":623,"close":603,"change":143,"percent_change":449,"volume":798,"transactions":9,"vwap":603},"2026-01-15",50800,{"date":800,"open":478,"high":478,"low":478,"close":478,"change":184,"percent_change":184,"volume":490,"transactions":9,"vwap":478},"2026-01-14",{"date":802,"open":478,"high":478,"low":803,"close":478,"change":202,"percent_change":804,"volume":805,"transactions":9,"vwap":478},"2026-01-13",10.33,0.77,5000,{"date":807,"open":478,"high":478,"low":636,"close":636,"change":18,"percent_change":355,"volume":808,"transactions":9,"vwap":636},"2026-01-12",2900,{"date":810,"open":478,"high":478,"low":803,"close":803,"change":184,"percent_change":184,"volume":444,"transactions":9,"vwap":803},"2026-01-09",{"date":812,"open":478,"high":478,"low":803,"close":803,"change":286,"percent_change":509,"volume":479,"transactions":9,"vwap":803},"2026-01-08",{"date":814,"open":752,"high":752,"low":752,"close":752,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":752},"2026-01-07",{"date":816,"open":752,"high":752,"low":752,"close":752,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":752},"2026-01-06",{"date":818,"open":752,"high":752,"low":752,"close":752,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":752},"2026-01-05",{"date":820,"open":478,"high":478,"low":752,"close":752,"change":256,"percent_change":821,"volume":755,"transactions":9,"vwap":752},"2026-01-02",-0.87,{"date":823,"open":478,"high":478,"low":824,"close":667,"change":286,"percent_change":509,"volume":825,"transactions":9,"vwap":667},"2025-12-31",10.31,2500,{"date":827,"open":478,"high":478,"low":803,"close":645,"change":457,"percent_change":458,"volume":828,"transactions":9,"vwap":645},"2025-12-30",25500,{"date":830,"open":603,"high":603,"low":603,"close":603,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":603},"2025-12-29",{"date":832,"open":478,"high":478,"low":603,"close":603,"change":202,"percent_change":833,"volume":444,"transactions":9,"vwap":603},"2025-12-26",0.78,{"date":835,"open":836,"high":836,"low":836,"close":836,"change":143,"percent_change":449,"volume":490,"transactions":9,"vwap":836},"2025-12-24",10.32,{"date":838,"open":478,"high":478,"low":803,"close":636,"change":18,"percent_change":355,"volume":839,"transactions":9,"vwap":636},"2025-12-23",67200,{"date":841,"open":752,"high":636,"low":842,"close":803,"change":223,"percent_change":224,"volume":843,"transactions":9,"vwap":803},"2025-12-22",10.29,47300,{"date":845,"open":752,"high":846,"low":842,"close":846,"change":223,"percent_change":224,"volume":847,"transactions":9,"vwap":846},"2025-12-19",10.345,2800,{"date":849,"open":645,"high":645,"low":645,"close":645,"change":184,"percent_change":184,"volume":707,"transactions":9,"vwap":645},"2025-12-18",{"date":851,"open":645,"high":645,"low":645,"close":645,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":645},"2025-12-17",{"date":853,"open":645,"high":645,"low":645,"close":645,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":645},"2025-12-16",{"date":855,"open":645,"high":645,"low":824,"close":645,"change":184,"percent_change":184,"volume":856,"transactions":9,"vwap":645},"2025-12-15",1800,{"date":858,"open":645,"high":645,"low":645,"close":645,"change":280,"percent_change":523,"volume":444,"transactions":9,"vwap":645},"2025-12-12",{"date":860,"open":667,"high":667,"low":667,"close":667,"change":305,"percent_change":249,"volume":490,"transactions":9,"vwap":667},"2025-12-11",{"date":862,"open":603,"high":603,"low":803,"close":603,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":603},"2025-12-10",0.06,0.58,41400,{"date":867,"open":803,"high":636,"low":868,"close":636,"change":305,"percent_change":249,"volume":869,"transactions":9,"vwap":636},"2025-12-09",10.305,16300,{"date":871,"open":623,"high":623,"low":623,"close":623,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":623},"2025-12-08",{"date":873,"open":623,"high":623,"low":623,"close":623,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":623},"2025-12-05",{"date":875,"open":623,"high":623,"low":623,"close":623,"change":305,"percent_change":249,"volume":876,"transactions":9,"vwap":623},"2025-12-04",50000,{"date":878,"open":645,"high":645,"low":645,"close":645,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":645},"2025-12-03",{"date":880,"open":645,"high":645,"low":645,"close":645,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":645},"2025-12-02",{"date":882,"open":416,"high":416,"low":645,"close":645,"change":143,"percent_change":449,"volume":883,"transactions":9,"vwap":645},"2025-12-01",38400,{"date":885,"open":416,"high":416,"low":745,"close":745,"change":299,"percent_change":300,"volume":172,"transactions":9,"vwap":745},"2025-11-28",{"date":887,"open":603,"high":603,"low":645,"close":645,"change":184,"percent_change":184,"volume":888,"transactions":9,"vwap":645},"2025-11-26",319600,{"date":890,"open":416,"high":416,"low":891,"close":645,"change":457,"percent_change":458,"volume":892,"transactions":9,"vwap":645},"2025-11-25",10.329,202300,{"date":894,"open":495,"high":495,"low":895,"close":603,"change":305,"percent_change":249,"volume":896,"transactions":9,"vwap":603},"2025-11-24",10.325,14500,{"date":898,"open":495,"high":495,"low":495,"close":495,"change":69,"percent_change":899,"volume":444,"transactions":9,"vwap":495},"2025-11-21",0.68,{"date":901,"open":495,"high":495,"low":636,"close":636,"change":280,"percent_change":523,"volume":624,"transactions":9,"vwap":636},"2025-11-20",{"date":903,"open":495,"high":495,"low":752,"close":573,"change":184,"percent_change":184,"volume":717,"transactions":9,"vwap":573},"2025-11-19",{"date":905,"open":752,"high":573,"low":752,"close":573,"change":69,"percent_change":899,"volume":906,"transactions":9,"vwap":573},"2025-11-18",2400,{"date":908,"open":416,"high":416,"low":752,"close":752,"change":256,"percent_change":821,"volume":909,"transactions":9,"vwap":752},"2025-11-17",10800,{"date":911,"open":667,"high":667,"low":667,"close":667,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":667},"2025-11-14",{"date":913,"open":667,"high":667,"low":667,"close":667,"change":184,"percent_change":184,"volume":441,"transactions":9,"vwap":667},"2025-11-13",{"date":915,"open":667,"high":667,"low":623,"close":667,"change":280,"percent_change":523,"volume":916,"transactions":9,"vwap":667},"2025-11-12",8200,{"date":918,"open":478,"high":478,"low":478,"close":478,"change":69,"percent_change":899,"volume":444,"transactions":9,"vwap":478},"2025-11-11",{"date":920,"open":667,"high":667,"low":921,"close":623,"change":457,"percent_change":458,"volume":922,"transactions":9,"vwap":623},"2025-11-10",10.28,10000,{"date":924,"open":667,"high":667,"low":667,"close":667,"change":184,"percent_change":184,"volume":490,"transactions":9,"vwap":667},"2025-11-07",{"date":926,"open":667,"high":667,"low":667,"close":667,"change":18,"percent_change":355,"volume":490,"transactions":9,"vwap":667},"2025-11-06",{"date":928,"open":667,"high":667,"low":745,"close":745,"change":184,"percent_change":184,"volume":929,"transactions":9,"vwap":745},"2025-11-05",200100,{"date":931,"open":667,"high":667,"low":745,"close":745,"change":305,"percent_change":249,"volume":932,"transactions":9,"vwap":745},"2025-11-04",52200,{"date":934,"open":478,"high":478,"low":667,"close":667,"change":472,"percent_change":935,"volume":936,"transactions":9,"vwap":667},"2025-11-03",0.39,700,{"date":938,"open":667,"high":667,"low":623,"close":623,"change":419,"percent_change":939,"volume":940,"transactions":9,"vwap":623},"2025-10-31",0.49,106000,{"date":942,"open":921,"high":752,"low":921,"close":752,"change":256,"percent_change":821,"volume":943,"transactions":9,"vwap":752},"2025-10-30",31200,{"date":945,"open":667,"high":667,"low":667,"close":667,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":667},"2025-10-29",{"date":947,"open":667,"high":667,"low":667,"close":667,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":667},"2025-10-28",{"date":949,"open":667,"high":667,"low":667,"close":667,"change":305,"percent_change":249,"volume":479,"transactions":9,"vwap":667},"2025-10-27",{"date":951,"open":603,"high":603,"low":603,"close":603,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":603},"2025-10-24",{"date":953,"open":603,"high":603,"low":603,"close":603,"change":419,"percent_change":465,"volume":444,"transactions":9,"vwap":603},"2025-10-23",{"date":955,"open":603,"high":603,"low":636,"close":623,"change":184,"percent_change":184,"volume":956,"transactions":9,"vwap":623},"2025-10-22",9600,{"date":958,"open":603,"high":603,"low":636,"close":623,"change":18,"percent_change":355,"volume":959,"transactions":9,"vwap":623},"2025-10-21",7800,{"date":961,"open":24,"high":636,"low":24,"close":636,"change":305,"percent_change":249,"volume":496,"transactions":9,"vwap":636},"2025-10-20",{"date":963,"open":623,"high":623,"low":623,"close":623,"change":286,"percent_change":509,"volume":964,"transactions":9,"vwap":623},"2025-10-17",20600,{"date":966,"open":836,"high":836,"low":836,"close":836,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":836},"2025-10-16",{"date":968,"open":836,"high":836,"low":836,"close":836,"change":184,"percent_change":184,"volume":969,"transactions":9,"vwap":836},"2025-10-15",6700,{"date":971,"open":836,"high":836,"low":836,"close":836,"change":863,"percent_change":864,"volume":595,"transactions":9,"vwap":836},"2025-10-14",{"date":973,"open":24,"high":24,"low":24,"close":24,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":24},"2025-10-13",{"date":975,"open":623,"high":623,"low":24,"close":24,"change":457,"percent_change":976,"volume":977,"transactions":9,"vwap":24},"2025-10-10",-0.39,10100,{"date":979,"open":752,"high":752,"low":752,"close":752,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":752},"2025-10-09",{"date":981,"open":752,"high":752,"low":752,"close":752,"change":184,"percent_change":184,"volume":982,"transactions":9,"vwap":752},"2025-10-08",119700,{"date":984,"open":985,"high":824,"low":986,"close":752,"change":472,"percent_change":935,"volume":691,"transactions":9,"vwap":752},"2025-10-07",10.268,10.262,{"date":988,"open":24,"high":24,"low":24,"close":24,"change":457,"percent_change":976,"volume":490,"transactions":9,"vwap":24},"2025-10-06",{"date":990,"open":24,"high":752,"low":24,"close":752,"change":472,"percent_change":935,"volume":792,"transactions":9,"vwap":752},"2025-10-03",{"date":992,"open":24,"high":24,"low":24,"close":24,"change":18,"percent_change":355,"volume":496,"transactions":9,"vwap":24},"2025-10-02",{"date":994,"open":842,"high":752,"low":995,"close":995,"change":184,"percent_change":184,"volume":996,"transactions":9,"vwap":995},"2025-10-01",10.25,105500,{"date":998,"open":995,"high":995,"low":999,"close":995,"change":184,"percent_change":184,"volume":1000,"transactions":9,"vwap":995},"2025-09-30",10.24,45200,{"date":1002,"open":995,"high":995,"low":995,"close":995,"change":18,"percent_change":355,"volume":444,"transactions":9,"vwap":995},"2025-09-29",{"date":1004,"open":999,"high":999,"low":999,"close":999,"change":305,"percent_change":249,"volume":977,"transactions":9,"vwap":999},"2025-09-26",{"date":1006,"open":995,"high":995,"low":995,"close":995,"change":305,"percent_change":249,"volume":734,"transactions":9,"vwap":995},"2025-09-25",{"date":1008,"open":995,"high":24,"low":995,"close":24,"change":1009,"percent_change":148,"volume":1010,"transactions":9,"vwap":24},"2025-09-24",-0.036,7100,{"date":1012,"open":999,"high":1013,"low":999,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2025-09-23",10.296,0.056,0.55,18300,{"date":1018,"open":1019,"high":999,"low":1019,"close":999,"change":305,"percent_change":249,"volume":1020,"transactions":9,"vwap":999},"2025-09-22",10.235,6000,{"date":1022,"open":999,"high":995,"low":999,"close":995,"change":697,"percent_change":698,"volume":1023,"transactions":9,"vwap":995},"2025-09-19",20300,{"date":1025,"open":999,"high":999,"low":1026,"close":1026,"change":1027,"percent_change":143,"volume":717,"transactions":9,"vwap":1026},"2025-09-18",10.238,-0.002,{"date":1029,"open":623,"high":623,"low":1030,"close":999,"change":184,"percent_change":184,"volume":909,"transactions":9,"vwap":999},"2025-09-17",10.2,{"date":1032,"open":623,"high":623,"low":1033,"close":999,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":999},"2025-09-16",10.19,0.036,0.35,4600,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1040,"change":642,"percent_change":472,"volume":527,"transactions":9,"vwap":1040},"2025-09-15",10.23,10.204,{"date":1042,"open":999,"high":999,"low":1030,"close":1030,"change":457,"percent_change":976,"volume":172,"transactions":9,"vwap":1030},"2025-09-12",{"date":1044,"open":1045,"high":999,"low":1045,"close":999,"change":305,"percent_change":249,"volume":1046,"transactions":9,"vwap":999},"2025-09-11",10.202,39700,{"date":1048,"open":995,"high":995,"low":995,"close":995,"change":305,"percent_change":249,"volume":624,"transactions":9,"vwap":995},"2025-09-10",{"date":1050,"open":995,"high":24,"low":999,"close":24,"change":472,"percent_change":935,"volume":1051,"transactions":9,"vwap":24},"2025-09-09",769200,{"date":1053,"open":995,"high":995,"low":1030,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2025-09-08",10.22,-0.045,-0.44,13400,{"date":1059,"open":1060,"high":1060,"low":1060,"close":1060,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":1060},"2025-09-05",10.265,{"date":1062,"open":24,"high":1060,"low":24,"close":1060,"change":1063,"percent_change":155,"volume":847,"transactions":9,"vwap":1060},"2025-09-04",-0.025,{"date":1065,"open":842,"high":842,"low":842,"close":842,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":842},"2025-09-03",{"date":1067,"open":842,"high":636,"low":1068,"close":842,"change":280,"percent_change":523,"volume":1069,"transactions":9,"vwap":842},"2025-09-02",10.275,16400,{"date":1071,"open":836,"high":836,"low":836,"close":836,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":836},"2025-08-29",{"date":1073,"open":836,"high":836,"low":836,"close":836,"change":184,"percent_change":184,"volume":184,"transactions":9,"vwap":836},"2025-08-28",{"date":1075,"open":752,"high":836,"low":752,"close":836,"change":299,"percent_change":300,"volume":1076,"transactions":9,"vwap":836},"2025-08-27",4000,{"date":1078,"open":752,"high":803,"low":752,"close":752,"change":184,"percent_change":184,"volume":1079,"transactions":9,"vwap":752},"2025-08-26",76500,{"date":1081,"open":1082,"high":836,"low":1082,"close":752,"change":184,"percent_change":184,"volume":1083,"transactions":9,"vwap":752},"2025-08-25",10.283,237600,{"date":1085,"open":1086,"high":752,"low":1086,"close":752,"change":418,"percent_change":419,"volume":1087,"transactions":9,"vwap":752},"2025-08-22",10.299,3300,{"date":1089,"open":921,"high":752,"low":921,"close":1090,"change":1091,"percent_change":638,"volume":1092,"transactions":9,"vwap":1090},"2025-08-21",10.295,0.015,636800,{"date":1094,"open":752,"high":752,"low":921,"close":921,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":921},"2025-08-20",0.018,0.18,172800,{"date":1099,"open":752,"high":752,"low":986,"close":986,"change":1100,"percent_change":1101,"volume":469,"transactions":9,"vwap":986},"2025-08-19",-0.028,-0.27,{"date":1103,"open":842,"high":842,"low":842,"close":842,"change":355,"percent_change":1104,"volume":624,"transactions":9,"vwap":842},"2025-08-18",0.98,{"date":1106,"open":1033,"high":1033,"low":1033,"close":1033,"change":1107,"percent_change":43,"volume":1108,"transactions":9,"vwap":1033},"2025-08-15",-0.021,100000,{"date":1110,"open":1111,"high":995,"low":1111,"close":1112,"change":1113,"percent_change":281,"volume":479,"transactions":9,"vwap":1112},"2025-08-14",10.18,10.211,-0.029,{"date":1115,"open":752,"high":752,"low":1054,"close":999,"change":305,"percent_change":249,"volume":1116,"transactions":9,"vwap":999},"2025-08-13",5300,{"date":1118,"open":752,"high":752,"low":995,"close":995,"change":143,"percent_change":449,"volume":479,"transactions":9,"vwap":995},"2025-08-12",{"date":1120,"open":1111,"high":1121,"low":1111,"close":1121,"change":18,"percent_change":355,"volume":624,"transactions":9,"vwap":1121},"2025-08-11",10.27,{"date":1123,"open":1033,"high":24,"low":1033,"close":24,"change":143,"percent_change":449,"volume":1124,"transactions":9,"vwap":24},"2025-08-08",1700,{"date":1126,"open":752,"high":752,"low":1030,"close":921,"change":184,"percent_change":184,"volume":1127,"transactions":9,"vwap":921},"2025-08-07",2200,{"date":1129,"open":752,"high":752,"low":921,"close":921,"change":286,"percent_change":509,"volume":444,"transactions":9,"vwap":921},"2025-08-06",{"date":1131,"open":842,"high":842,"low":1030,"close":995,"change":305,"percent_change":249,"volume":405,"transactions":9,"vwap":995},"2025-08-05",{"date":1133,"open":1111,"high":842,"low":1111,"close":24,"change":280,"percent_change":523,"volume":658,"transactions":9,"vwap":24},"2025-08-04",{"date":1135,"open":842,"high":842,"low":842,"close":842,"change":184,"percent_change":184,"volume":444,"transactions":9,"vwap":842},"2025-08-01",{"date":1137,"open":1111,"high":842,"low":1111,"close":842,"change":286,"percent_change":509,"volume":755,"transactions":9,"vwap":842},"2025-07-31",{"date":1139,"open":1121,"high":1121,"low":24,"close":24,"change":305,"percent_change":249,"volume":405,"transactions":9,"vwap":24},"2025-07-30",{"date":1141,"open":842,"high":842,"low":995,"close":1121,"change":143,"percent_change":449,"volume":1142,"transactions":9,"vwap":1121},"2025-07-29",21600,{"date":1144,"open":842,"high":842,"low":842,"close":842,"change":1145,"percent_change":1146,"volume":444,"transactions":9,"vwap":842},"2025-07-28",0.021,0.2,{"date":1148,"open":1149,"high":1149,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":624,"transactions":9,"vwap":1149},"2025-07-25",10.269,-0.011,-0.11,{"date":1153,"open":842,"high":842,"low":921,"close":921,"change":305,"percent_change":249,"volume":1154,"transactions":9,"vwap":921},"2025-07-24",3900,{"date":1156,"open":842,"high":842,"low":842,"close":842,"change":18,"percent_change":355,"volume":490,"transactions":9,"vwap":842},"2025-07-23",{"date":1158,"open":24,"high":921,"low":24,"close":921,"change":299,"percent_change":300,"volume":1159,"transactions":9,"vwap":921},"2025-07-22",20900,{"date":1161,"open":1054,"high":1121,"low":1054,"close":24,"change":863,"percent_change":1162,"volume":1163,"transactions":9,"vwap":24},"2025-07-21",0.59,57200,{"date":1165,"open":1166,"high":1054,"low":1166,"close":1030,"change":18,"percent_change":355,"volume":479,"transactions":9,"vwap":1030},"2025-07-18",10.191,{"date":1168,"open":1033,"high":1033,"low":1033,"close":1033,"change":305,"percent_change":249,"volume":466,"transactions":9,"vwap":1033},"2025-07-17",{"date":1170,"open":1030,"high":1030,"low":1030,"close":1030,"change":184,"percent_change":184,"volume":405,"transactions":9,"vwap":1030},"2025-07-16",{"date":1172,"open":1030,"high":1054,"low":1173,"close":1030,"change":18,"percent_change":355,"volume":1174,"transactions":9,"vwap":1030},"2025-07-15",10.195,236400,{"date":1176,"open":1111,"high":1030,"low":1111,"close":1033,"change":18,"percent_change":355,"volume":1177,"transactions":9,"vwap":1033},"2025-07-14",12100,{"date":1179,"open":1030,"high":1030,"low":1111,"close":1111,"change":184,"percent_change":184,"volume":1180,"transactions":9,"vwap":1111},"2025-07-11",14300,{"date":1182,"open":1111,"high":1030,"low":1111,"close":1111,"change":184,"percent_change":184,"volume":1183,"transactions":9,"vwap":1111},"2025-07-10",183000,{"date":1185,"open":1030,"high":1030,"low":1111,"close":1111,"change":184,"percent_change":184,"volume":734,"transactions":9,"vwap":1111},"2025-07-09",{"date":1187,"open":1111,"high":1033,"low":1188,"close":1111,"change":184,"percent_change":184,"volume":1189,"transactions":9,"vwap":1111},"2025-07-08",10.17,53400,{"date":1191,"open":1111,"high":1033,"low":1111,"close":1111,"change":305,"percent_change":249,"volume":1192,"transactions":9,"vwap":1111},"2025-07-07",7400,{"date":1194,"open":1033,"high":1033,"low":1033,"close":1033,"change":184,"percent_change":184,"volume":496,"transactions":9,"vwap":1033},"2025-07-03",{"date":1196,"open":1033,"high":1033,"low":1033,"close":1033,"change":418,"percent_change":419,"volume":496,"transactions":9,"vwap":1033},"2025-07-02",{"date":1198,"open":1111,"high":1033,"low":1111,"close":1199,"change":231,"percent_change":232,"volume":1200,"transactions":9,"vwap":1199},"2025-07-01",10.185,3200,{"date":1202,"open":1121,"high":1121,"low":1199,"close":1033,"change":280,"percent_change":523,"volume":510,"transactions":9,"vwap":1033},"2025-06-30",{"date":1204,"open":1111,"high":995,"low":1111,"close":1054,"change":472,"percent_change":935,"volume":1205,"transactions":9,"vwap":1054},"2025-06-27",38200,{"date":1207,"open":1030,"high":1030,"low":1208,"close":1111,"change":18,"percent_change":355,"volume":1209,"transactions":9,"vwap":1111},"2025-06-26",10.16,56700,{"date":1211,"open":1121,"high":1121,"low":1208,"close":1188,"change":256,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1188},"2025-06-25",-0.88,51700,{"date":1215,"open":1033,"high":1216,"low":1033,"close":24,"change":286,"percent_change":509,"volume":1217,"transactions":9,"vwap":24},"2025-06-24",10.285,21900,{"date":1219,"open":1033,"high":752,"low":1220,"close":1039,"change":472,"percent_change":935,"volume":1221,"transactions":9,"vwap":1039},"2025-06-23",10.175,66800,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1033,"change":419,"percent_change":939,"volume":1227,"transactions":9,"vwap":1033},"2025-06-20",10.14,10.233,10.13,2231800,{"date":1229,"open":1230,"high":1224,"low":1230,"close":1224,"change":286,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1224},"2025-06-18",10.12,0.3,526600,{"date":1234,"open":1224,"high":1224,"low":1235,"close":1235,"change":305,"percent_change":249,"volume":1236,"transactions":9,"vwap":1235},"2025-06-17",10.11,5900,{"date":1238,"open":1224,"high":1224,"low":1235,"close":1230,"change":143,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1230},"2025-06-16",-0.2,58600,{"date":1242,"open":1243,"high":1243,"low":1244,"close":1224,"change":472,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1224},"2025-06-13",10.15,10.105,0.4,11800,{"date":1248,"open":1226,"high":1226,"low":1249,"close":1250,"change":305,"percent_change":249,"volume":1251,"transactions":9,"vwap":1250},"2025-06-12",10.09,10.1,46200,{"date":1253,"open":1243,"high":1243,"low":1254,"close":1235,"change":286,"percent_change":1231,"volume":1255,"transactions":9,"vwap":1235},"2025-06-11",10.08,121600,{"date":1257,"open":1250,"high":1250,"low":1254,"close":1254,"change":305,"percent_change":249,"volume":883,"transactions":9,"vwap":1254},"2025-06-10",{"date":1259,"open":1260,"high":1260,"low":1249,"close":1249,"change":305,"percent_change":249,"volume":1261,"transactions":9,"vwap":1249},"2025-06-09",10.094,6200,{"date":1263,"open":1230,"high":1230,"low":1250,"close":1250,"change":299,"percent_change":1146,"volume":755,"transactions":9,"vwap":1250},"2025-06-06",{"date":1265,"open":1235,"high":1235,"low":1254,"close":1254,"change":143,"percent_change":1239,"volume":1266,"transactions":9,"vwap":1254},"2025-06-05",10400,{"date":1268,"open":1250,"high":1250,"low":1250,"close":1250,"change":18,"percent_change":355,"volume":554,"transactions":9,"vwap":1250},"2025-06-04",{"date":1270,"open":1249,"high":1249,"low":1254,"close":1249,"change":184,"percent_change":184,"volume":1271,"transactions":9,"vwap":1249},"2025-06-03",192400,{"date":1273,"open":1274,"high":1249,"low":1274,"close":1249,"change":863,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1249},"2025-06-02",10.06,0.6,170900,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1280,"change":305,"percent_change":249,"volume":496,"transactions":9,"vwap":1280},"2025-05-30",10.05,10.03,{"date":1282,"open":1274,"high":1274,"low":1283,"close":1283,"change":299,"percent_change":1146,"volume":1200,"transactions":9,"vwap":1283},"2025-05-29",10.04,{"date":1285,"open":1274,"high":1274,"low":1286,"close":1286,"change":280,"percent_change":99,"volume":1287,"transactions":9,"vwap":1286},"2025-05-28",10.02,31000,{"date":1289,"open":1274,"high":1274,"low":1279,"close":1279,"change":305,"percent_change":249,"volume":1290,"transactions":9,"vwap":1279},"2025-05-27",25800,{"date":1292,"open":1274,"high":1293,"low":1274,"close":1274,"change":143,"percent_change":1239,"volume":1294,"transactions":9,"vwap":1274},"2025-05-23",10.085,27200,{"date":1296,"open":1297,"high":1254,"low":1297,"close":1254,"change":184,"percent_change":184,"volume":1298,"transactions":9,"vwap":1254},"2025-05-22",10.07,36500,{"date":1300,"open":1280,"high":1254,"low":1280,"close":1254,"change":305,"percent_change":249,"volume":1301,"transactions":9,"vwap":1254},"2025-05-21",165200,{"date":1303,"open":1279,"high":1249,"low":1283,"close":1249,"change":299,"percent_change":1146,"volume":1304,"transactions":9,"vwap":1249},"2025-05-20",315200,{"date":1306,"open":1280,"high":1297,"low":1280,"close":1297,"change":472,"percent_change":1245,"volume":1307,"transactions":9,"vwap":1297},"2025-05-19",26300,{"date":1309,"open":1280,"high":1280,"low":1280,"close":1280,"change":231,"percent_change":232,"volume":519,"transactions":9,"vwap":1280},"2025-05-16",{"date":1311,"open":1279,"high":1279,"low":1312,"close":1312,"change":418,"percent_change":419,"volume":1313,"transactions":9,"vwap":1312},"2025-05-15",10.035,38300,{"date":1315,"open":1280,"high":1274,"low":1280,"close":1280,"change":184,"percent_change":184,"volume":1316,"transactions":9,"vwap":1280},"2025-05-14",108900,{"date":1318,"open":1283,"high":1279,"low":1280,"close":1280,"change":143,"percent_change":1239,"volume":1319,"transactions":9,"vwap":1280},"2025-05-13",49500,{"date":1321,"open":1279,"high":1279,"low":1279,"close":1279,"change":472,"percent_change":1245,"volume":843,"transactions":9,"vwap":1279},"2025-05-12",{"date":1323,"open":335,"high":1324,"low":335,"close":1324,"change":299,"percent_change":1146,"volume":1325,"transactions":9,"vwap":1324},"2025-05-09",10.01,612700,{"date":1327,"open":1286,"high":1286,"low":1328,"close":1328,"change":305,"percent_change":249,"volume":1329,"transactions":9,"vwap":1328},"2025-05-08",9.99,208600,{"date":1331,"open":1324,"high":1324,"low":1332,"close":335,"change":184,"percent_change":184,"volume":1333,"transactions":9,"vwap":335},"2025-05-07",9.995,43900,{"date":1335,"open":1336,"high":1324,"low":1336,"close":335,"change":305,"percent_change":249,"volume":1337,"transactions":9,"vwap":335},"2025-05-06",9.98,47500,{"date":1339,"open":1340,"high":1324,"low":1340,"close":1324,"change":18,"percent_change":355,"volume":1341,"transactions":9,"vwap":1324},"2025-05-05",9.97,52400,{"date":1343,"open":1324,"high":1324,"low":1336,"close":335,"change":184,"percent_change":184,"volume":1344,"transactions":9,"vwap":335},"2025-05-02",420600,{"date":1346,"open":335,"high":1324,"low":335,"close":335,"change":184,"percent_change":184,"volume":1347,"transactions":9,"vwap":335},"2025-05-01",277400,{"date":1349,"open":1350,"high":1351,"low":1350,"close":335,"change":18,"percent_change":355,"volume":1352,"transactions":9,"vwap":335},"2025-04-30",9.94,10.045,198600,{"date":1354,"open":1328,"high":1328,"low":1355,"close":1328,"change":184,"percent_change":184,"volume":1356,"transactions":9,"vwap":1328},"2025-04-29",9.96,446900,{"date":1358,"open":1328,"high":1328,"low":1359,"close":1328,"change":18,"percent_change":355,"volume":856,"transactions":9,"vwap":1328},"2025-04-28",9.951,{"date":1361,"open":1350,"high":1328,"low":1350,"close":1336,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1336},"2025-04-25",-0.006,-0.06,212700,{"date":1366,"open":1367,"high":1324,"low":1368,"close":1369,"change":1370,"percent_change":804,"volume":1371,"transactions":9,"vwap":1369},"2025-04-24",9.95,9.93,9.986,0.076,467500,{"date":1373,"open":1367,"high":1340,"low":1374,"close":1374,"change":305,"percent_change":249,"volume":1127,"transactions":9,"vwap":1374},"2025-04-23",9.91,{"date":1376,"open":1367,"high":1367,"low":1377,"close":1378,"change":286,"percent_change":1231,"volume":1379,"transactions":9,"vwap":1378},"2025-04-22",9.88,9.92,1200,{"date":178,"open":1367,"high":1367,"low":174,"close":1381,"change":1363,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},9.89,-0.6,1041600]