[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOUL":3,"homepage-market-summary":26,"stock-historical-SOUL":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SOUL","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},"Soulpower Acquisition Corporation","NYSE",null,"BLANK CHECKS","Soulpower Acquisition Corp is a blank check company.","New York, NY",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":20,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.49,10.4801,0.0099,0.09,2087,11,10.4899,10.09,53345.287807542016,44,333,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":150},"success",[29,37,44,52,59,66],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":13,"sparkline":35,"date":36},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":36},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":50,"sparkline":51,"date":36},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":13,"sparkline":58,"date":36},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":36},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":50,"sparkline":72,"date":36},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":13,"sparkline":80,"date":36},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":50,"sparkline":87,"date":36},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":13,"sparkline":94,"date":36},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[96,101,106,111,116,121,126,130,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":102,"etf":103,"change":104,"price":105,"is_up":50},"Financials","XLF",0.89,54.23,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":112,"etf":113,"change":114,"price":115,"is_up":50},"Consumer Cycl","XLY",0.31,111.7,{"name":117,"etf":118,"change":119,"price":120,"is_up":50},"Consumer Staples","XLP",2.11,83.42,{"name":122,"etf":123,"change":124,"price":125,"is_up":50},"Energy","XLE",2.97,65.24,{"name":127,"etf":128,"change":70,"price":129,"is_up":50},"Industrials","XLI",168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":50},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":50},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":50},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":50},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":25,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},1,1000,{"period_high":20,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},9.69,57921,19287717.498195,5.85,"2025-05-23",[181,182,191,197,203,210,216,222,228,235,240,247,253,259,263,269,278,285,292,298,304,309,313,321,326,331,340,347,354,360,367,371,377,382,387,392,396,402,408,413,419,426,433,437,441,445,448,451,454,457,461,465,469,472,475,479,487,491,494,497,499,502,505,508,512,517,521,524,527,530,532,535,540,543,545,549,552,556,561,565,568,572,575,578,581,585,588,590,595,598,601,605,608,611,614,620,624,627,631,635,638,641,644,646,649,652,654,657,661,664,667,670,675,678,681,685,688,692,695,698,701,705,708,711,714,717,723,727,731,734,737,740,743,746,749,752,755,758,761,766,771,775,778,781,784,788,792,795,798,801,804,807,811,814,818,821,825,830,836,842,845,848,852,855,859,864,867,872,874,877,880,884,889,892,897,899,903,905,908,911,914,918,923,926,928,931,934,938,941,944,948,952,957,962,965,969,973,975,978,981,984,986,991,995,998,1003,1008,1012,1015,1018,1021,1024,1027,1031,1034,1037,1039,1041,1043,1046,1049,1053,1056,1058,1062,1065,1068,1073,1078,1081,1083,1085,1089,1092,1094,1096,1101,1104,1107,1112,1115,1118,1121,1124,1127,1130,1134,1138,1141,1143,1147,1150,1153,1156,1159,1162,1164,1166,1168,1171,1173,1176,1178,1181,1183,1185,1187,1189,1192,1195,1198,1200,1203,1208,1211,1213,1215,1218,1222,1227,1229,1232,1234,1237,1239,1241,1244,1250,1252,1254,1256,1260,1262,1264,1266,1269,1272,1274,1276,1279,1281,1284,1288,1290,1293,1296,1298,1300,1303,1307,1310,1313,1315,1317,1322,1326,1329,1332,1336,1340,1343,1345,1350,1356,1360,1363,1366,1368,1375,1380,1384,1389,1393],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":183,"open":184,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",10.481,10.48,-0.0099,-0.09,1498.417585,24,10.4806,{"date":192,"open":185,"high":15,"low":185,"close":15,"change":193,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",0,674,19,10.4842,{"date":198,"open":185,"high":199,"low":185,"close":15,"change":193,"percent_change":193,"volume":200,"transactions":201,"vwap":202},"2026-10-02",10.495,213370,199,10.4876,{"date":204,"open":205,"high":15,"low":205,"close":15,"change":206,"percent_change":207,"volume":208,"transactions":189,"vwap":209},"2026-10-01",10.485,0.005,0.05,38191,10.4851,{"date":211,"open":212,"high":205,"low":212,"close":205,"change":206,"percent_change":207,"volume":213,"transactions":214,"vwap":215},"2026-09-29",10.47,1024,17,10.4796,{"date":217,"open":218,"high":218,"low":185,"close":185,"change":17,"percent_change":18,"volume":219,"transactions":220,"vwap":221},"2026-09-28",10.5,2207.692146,39,10.4838,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":186,"percent_change":187,"volume":225,"transactions":226,"vwap":227},"2026-09-25",10.4701,254.479219,22,10.4739,{"date":229,"open":230,"high":15,"low":230,"close":185,"change":231,"percent_change":49,"volume":232,"transactions":233,"vwap":234},"2026-09-24",10.475,0.01,10527.3927,72,10.4797,{"date":236,"open":212,"high":212,"low":237,"close":212,"change":193,"percent_change":193,"volume":238,"transactions":24,"vwap":239},"2026-09-23",10.4629,32428,10.4698,{"date":241,"open":212,"high":212,"low":242,"close":212,"change":243,"percent_change":193,"volume":244,"transactions":245,"vwap":246},"2026-09-22",10.46,0.0001,2568,34,10.4685,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":250,"percent_change":-6,"volume":251,"transactions":189,"vwap":252},"2026-09-21",10.4699,-0.0001,382,10.4657,{"date":254,"open":212,"high":212,"low":255,"close":212,"change":193,"percent_change":193,"volume":256,"transactions":257,"vwap":258},"2026-09-17",10.465,52206.54543,46,10.4673,{"date":260,"open":212,"high":212,"low":212,"close":212,"change":231,"percent_change":49,"volume":261,"transactions":220,"vwap":262},"2026-09-16",6051,10.4735,{"date":264,"open":242,"high":242,"low":242,"close":242,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":242},"2026-09-15",-0.0039,-0.04,27043.556,43,{"date":270,"open":271,"high":272,"low":242,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-14",10.461,10.4639,0.0039,0.04,8762,42,10.4608,{"date":279,"open":242,"high":255,"low":242,"close":242,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-11",-0.0009,-0.01,6285,48,10.4616,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":288,"percent_change":-6,"volume":289,"transactions":290,"vwap":291},"2026-09-10",10.4609,-0.0003,644,21,10.4611,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":295,"percent_change":231,"volume":296,"transactions":290,"vwap":297},"2026-09-09",10.4612,0.0012,137.872154,10.4613,{"date":299,"open":242,"high":300,"low":242,"close":242,"change":193,"percent_change":193,"volume":301,"transactions":302,"vwap":303},"2026-09-08",10.4604,2297,20,10.4603,{"date":305,"open":242,"high":242,"low":242,"close":242,"change":306,"percent_change":143,"volume":307,"transactions":308,"vwap":242},"2026-09-02",-0.02,150068,16,{"date":310,"open":255,"high":185,"low":242,"close":185,"change":193,"percent_change":193,"volume":311,"transactions":308,"vwap":312},"2026-09-01",103501,10.4602,{"date":314,"open":315,"high":185,"low":315,"close":185,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-31",10.4762,0.03,0.29,1579,27,10.4782,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":193,"percent_change":193,"volume":324,"transactions":20,"vwap":325},"2026-08-28",10.45,6744,10.4482,{"date":327,"open":323,"high":242,"low":323,"close":323,"change":250,"percent_change":-6,"volume":328,"transactions":329,"vwap":330},"2026-08-27",756627,330,10.4553,{"date":332,"open":333,"high":242,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-24",10.42,10.4501,-0.0176,-0.17,48980.546065,90,10.4494,{"date":341,"open":323,"high":342,"low":323,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":195,"vwap":346},"2026-08-21",10.4677,0.0227,0.22,2529,10.4587,{"date":348,"open":349,"high":350,"low":349,"close":350,"change":206,"percent_change":207,"volume":351,"transactions":352,"vwap":353},"2026-08-20",10.44,10.445,6582.095705,31,10.4408,{"date":355,"open":349,"high":349,"low":349,"close":349,"change":356,"percent_change":357,"volume":358,"transactions":195,"vwap":359},"2026-08-19",0.02,0.19,278,10.43,{"date":361,"open":333,"high":333,"low":362,"close":333,"change":281,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-18",10.41,-0.1,26369,62,10.4194,{"date":368,"open":359,"high":359,"low":359,"close":359,"change":306,"percent_change":143,"volume":369,"transactions":308,"vwap":370},"2026-08-14",251.657,10.4282,{"date":372,"open":333,"high":323,"low":333,"close":323,"change":274,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-13",0.38,3572,29,10.4373,{"date":378,"open":379,"high":362,"low":379,"close":362,"change":231,"percent_change":49,"volume":380,"transactions":352,"vwap":381},"2026-08-10",10.4,6855.120124,10.4094,{"date":383,"open":379,"high":384,"low":379,"close":379,"change":281,"percent_change":363,"volume":385,"transactions":302,"vwap":386},"2026-08-07",10.405,1576,10.4011,{"date":388,"open":379,"high":362,"low":379,"close":362,"change":231,"percent_change":49,"volume":389,"transactions":390,"vwap":391},"2026-08-06",17391,154,10.4007,{"date":393,"open":394,"high":362,"low":379,"close":379,"change":206,"percent_change":207,"volume":395,"transactions":48,"vwap":391},"2026-08-04",10.4001,12693.3091,{"date":397,"open":398,"high":379,"low":398,"close":399,"change":206,"percent_change":207,"volume":400,"transactions":352,"vwap":401},"2026-08-03",10.39,10.395,2112.384663,10.392,{"date":403,"open":398,"high":399,"low":404,"close":398,"change":281,"percent_change":363,"volume":405,"transactions":406,"vwap":407},"2026-07-31",10.38,991361,518,10.3808,{"date":409,"open":398,"high":379,"low":398,"close":379,"change":356,"percent_change":357,"volume":410,"transactions":411,"vwap":412},"2026-07-30",99623,465,10.3901,{"date":414,"open":404,"high":415,"low":404,"close":404,"change":281,"percent_change":363,"volume":416,"transactions":417,"vwap":418},"2026-07-29",10.386,84073,203,10.3802,{"date":420,"open":421,"high":398,"low":404,"close":398,"change":422,"percent_change":193,"volume":423,"transactions":424,"vwap":425},"2026-07-28",10.3801,0.0004,10588,40,10.381,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":429,"percent_change":-6,"volume":430,"transactions":431,"vwap":432},"2026-07-24",10.3896,-0.0004,226,14,10.389,{"date":434,"open":398,"high":398,"low":398,"close":398,"change":206,"percent_change":207,"volume":435,"transactions":436,"vwap":398},"2026-07-23",253181,15,{"date":438,"open":398,"high":398,"low":439,"close":439,"change":206,"percent_change":207,"volume":440,"transactions":431,"vwap":404},"2026-07-22",10.385,271,{"date":442,"open":439,"high":398,"low":404,"close":404,"change":193,"percent_change":193,"volume":443,"transactions":220,"vwap":444},"2026-07-21",2907.430304,10.3815,{"date":446,"open":404,"high":404,"low":404,"close":404,"change":281,"percent_change":363,"volume":447,"transactions":9,"vwap":404},"2026-07-17",100,{"date":449,"open":404,"high":398,"low":404,"close":398,"change":231,"percent_change":49,"volume":450,"transactions":9,"vwap":398},"2026-07-16",32400,{"date":452,"open":404,"high":432,"low":404,"close":404,"change":193,"percent_change":193,"volume":453,"transactions":9,"vwap":404},"2026-07-15",600,{"date":455,"open":404,"high":404,"low":404,"close":404,"change":193,"percent_change":193,"volume":456,"transactions":9,"vwap":404},"2026-07-14",11200,{"date":458,"open":404,"high":404,"low":459,"close":404,"change":193,"percent_change":193,"volume":460,"transactions":9,"vwap":404},"2026-07-13",10.372,2500,{"date":462,"open":404,"high":404,"low":463,"close":404,"change":231,"percent_change":49,"volume":464,"transactions":9,"vwap":404},"2026-07-10",10.37,5600,{"date":466,"open":467,"high":404,"low":463,"close":463,"change":281,"percent_change":363,"volume":468,"transactions":9,"vwap":463},"2026-07-09",10.375,125400,{"date":470,"open":463,"high":404,"low":463,"close":404,"change":231,"percent_change":49,"volume":471,"transactions":9,"vwap":404},"2026-07-08",1400,{"date":473,"open":404,"high":404,"low":463,"close":463,"change":193,"percent_change":193,"volume":474,"transactions":9,"vwap":463},"2026-07-07",1500,{"date":476,"open":467,"high":404,"low":463,"close":463,"change":477,"percent_change":281,"volume":478,"transactions":9,"vwap":463},"2026-07-06",-0.001,38100,{"date":480,"open":481,"high":404,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":9,"vwap":483},"2026-07-02",10.365,10.36,10.371,0.011,0.11,30400,{"date":488,"open":489,"high":463,"low":489,"close":482,"change":231,"percent_change":49,"volume":490,"transactions":9,"vwap":482},"2026-07-01",10.35,18000,{"date":492,"open":463,"high":463,"low":489,"close":489,"change":281,"percent_change":363,"volume":493,"transactions":9,"vwap":489},"2026-06-30",13700,{"date":495,"open":489,"high":482,"low":489,"close":482,"change":231,"percent_change":49,"volume":496,"transactions":9,"vwap":482},"2026-06-29",7800,{"date":498,"open":489,"high":489,"low":489,"close":489,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":489},"2026-06-26",{"date":500,"open":489,"high":489,"low":489,"close":489,"change":281,"percent_change":363,"volume":501,"transactions":9,"vwap":489},"2026-06-25",200,{"date":503,"open":482,"high":482,"low":482,"close":482,"change":231,"percent_change":49,"volume":504,"transactions":9,"vwap":482},"2026-06-24",400,{"date":506,"open":489,"high":489,"low":489,"close":489,"change":507,"percent_change":64,"volume":504,"transactions":9,"vwap":489},"2026-06-23",-0.005,{"date":509,"open":482,"high":482,"low":510,"close":510,"change":231,"percent_change":49,"volume":511,"transactions":9,"vwap":510},"2026-06-22",10.355,27100,{"date":513,"open":514,"high":482,"low":514,"close":515,"change":507,"percent_change":64,"volume":516,"transactions":9,"vwap":515},"2026-06-18",10.341,10.345,39100,{"date":518,"open":489,"high":489,"low":519,"close":489,"change":206,"percent_change":207,"volume":520,"transactions":9,"vwap":489},"2026-06-17",10.34,2200,{"date":522,"open":489,"high":489,"low":519,"close":515,"change":193,"percent_change":193,"volume":523,"transactions":9,"vwap":515},"2026-06-16",14200,{"date":525,"open":489,"high":489,"low":515,"close":515,"change":193,"percent_change":193,"volume":526,"transactions":9,"vwap":515},"2026-06-15",33100,{"date":528,"open":489,"high":489,"low":515,"close":515,"change":507,"percent_change":64,"volume":529,"transactions":9,"vwap":515},"2026-06-12",50300,{"date":531,"open":489,"high":489,"low":515,"close":489,"change":206,"percent_change":207,"volume":464,"transactions":9,"vwap":489},"2026-06-11",{"date":533,"open":515,"high":515,"low":515,"close":515,"change":477,"percent_change":281,"volume":534,"transactions":9,"vwap":515},"2026-06-10",25400,{"date":536,"open":489,"high":489,"low":537,"close":537,"change":538,"percent_change":266,"volume":539,"transactions":9,"vwap":537},"2026-06-09",10.346,-0.004,1200,{"date":541,"open":515,"high":489,"low":515,"close":489,"change":193,"percent_change":193,"volume":542,"transactions":9,"vwap":489},"2026-06-08",1800,{"date":544,"open":489,"high":489,"low":489,"close":489,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":489},"2026-06-05",{"date":546,"open":519,"high":489,"low":519,"close":489,"change":547,"percent_change":316,"volume":548,"transactions":9,"vwap":489},"2026-06-04",0.003,36700,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":551},"2026-06-03",10.347,{"date":553,"open":489,"high":489,"low":551,"close":551,"change":554,"percent_change":356,"volume":555,"transactions":9,"vwap":551},"2026-06-02",0.002,1600,{"date":557,"open":537,"high":489,"low":515,"close":515,"change":558,"percent_change":559,"volume":560,"transactions":9,"vwap":515},"2026-06-01",0.015,0.15,500,{"date":562,"open":519,"high":519,"low":563,"close":563,"change":193,"percent_change":193,"volume":564,"transactions":9,"vwap":563},"2026-05-29",10.33,800,{"date":566,"open":489,"high":489,"low":563,"close":563,"change":507,"percent_change":64,"volume":567,"transactions":9,"vwap":563},"2026-05-28",7300,{"date":569,"open":519,"high":519,"low":563,"close":570,"change":507,"percent_change":64,"volume":571,"transactions":9,"vwap":570},"2026-05-27",10.335,8000,{"date":573,"open":489,"high":489,"low":563,"close":519,"change":193,"percent_change":193,"volume":574,"transactions":9,"vwap":519},"2026-05-26",3000,{"date":576,"open":519,"high":519,"low":563,"close":519,"change":231,"percent_change":49,"volume":577,"transactions":9,"vwap":519},"2026-05-22",2600,{"date":579,"open":570,"high":519,"low":563,"close":563,"change":231,"percent_change":49,"volume":580,"transactions":9,"vwap":563},"2026-05-21",19700,{"date":582,"open":563,"high":563,"low":583,"close":583,"change":281,"percent_change":363,"volume":584,"transactions":9,"vwap":583},"2026-05-20",10.32,169400,{"date":586,"open":563,"high":563,"low":563,"close":563,"change":193,"percent_change":193,"volume":587,"transactions":9,"vwap":563},"2026-05-19",300,{"date":589,"open":583,"high":563,"low":583,"close":563,"change":206,"percent_change":207,"volume":564,"transactions":9,"vwap":563},"2026-05-18",{"date":591,"open":592,"high":563,"low":592,"close":593,"change":507,"percent_change":64,"volume":594,"transactions":9,"vwap":593},"2026-05-15",10.31,10.325,6700,{"date":596,"open":519,"high":519,"low":593,"close":563,"change":193,"percent_change":193,"volume":597,"transactions":9,"vwap":563},"2026-05-14",3300,{"date":599,"open":583,"high":563,"low":583,"close":563,"change":231,"percent_change":49,"volume":600,"transactions":9,"vwap":563},"2026-05-13",39300,{"date":602,"open":603,"high":583,"low":592,"close":583,"change":193,"percent_change":193,"volume":604,"transactions":9,"vwap":583},"2026-05-12",10.315,47800,{"date":606,"open":592,"high":583,"low":592,"close":583,"change":193,"percent_change":193,"volume":607,"transactions":9,"vwap":583},"2026-05-11",54800,{"date":609,"open":603,"high":583,"low":592,"close":583,"change":193,"percent_change":193,"volume":610,"transactions":9,"vwap":583},"2026-05-08",9100,{"date":612,"open":592,"high":583,"low":592,"close":583,"change":554,"percent_change":356,"volume":613,"transactions":9,"vwap":583},"2026-05-07",2700,{"date":615,"open":603,"high":583,"low":592,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-05-06",10.318,-0.012,-0.12,12500,{"date":621,"open":583,"high":563,"low":622,"close":563,"change":356,"percent_change":357,"volume":623,"transactions":9,"vwap":563},"2026-05-05",10.3,11400,{"date":625,"open":592,"high":583,"low":592,"close":592,"change":306,"percent_change":143,"volume":626,"transactions":9,"vwap":592},"2026-05-04",40200,{"date":628,"open":629,"high":563,"low":622,"close":563,"change":316,"percent_change":317,"volume":630,"transactions":9,"vwap":563},"2026-05-01",10.305,10200,{"date":632,"open":583,"high":583,"low":633,"close":622,"change":281,"percent_change":363,"volume":634,"transactions":9,"vwap":622},"2026-04-30",10.29,12900,{"date":636,"open":603,"high":583,"low":592,"close":592,"change":281,"percent_change":363,"volume":637,"transactions":9,"vwap":592},"2026-04-29",19500,{"date":639,"open":592,"high":583,"low":592,"close":583,"change":231,"percent_change":49,"volume":640,"transactions":9,"vwap":583},"2026-04-28",1300,{"date":642,"open":563,"high":563,"low":592,"close":592,"change":281,"percent_change":363,"volume":643,"transactions":9,"vwap":592},"2026-04-27",3100,{"date":645,"open":592,"high":583,"low":592,"close":583,"change":206,"percent_change":207,"volume":453,"transactions":9,"vwap":583},"2026-04-24",{"date":647,"open":583,"high":583,"low":603,"close":603,"change":193,"percent_change":193,"volume":648,"transactions":9,"vwap":603},"2026-04-23",136400,{"date":650,"open":622,"high":603,"low":622,"close":603,"change":507,"percent_change":64,"volume":651,"transactions":9,"vwap":603},"2026-04-22",3200,{"date":653,"open":583,"high":583,"low":583,"close":583,"change":281,"percent_change":363,"volume":587,"transactions":9,"vwap":583},"2026-04-21",{"date":655,"open":629,"high":563,"low":629,"close":563,"change":356,"percent_change":357,"volume":656,"transactions":9,"vwap":563},"2026-04-20",6000,{"date":658,"open":622,"high":592,"low":622,"close":592,"change":170,"percent_change":659,"volume":660,"transactions":9,"vwap":592},"2026-04-17",-0.29,6800,{"date":662,"open":622,"high":519,"low":633,"close":519,"change":231,"percent_change":49,"volume":663,"transactions":9,"vwap":519},"2026-04-16",14100,{"date":665,"open":633,"high":563,"low":666,"close":563,"change":316,"percent_change":317,"volume":456,"transactions":9,"vwap":563},"2026-04-15",10.28,{"date":668,"open":666,"high":622,"low":666,"close":622,"change":231,"percent_change":49,"volume":669,"transactions":9,"vwap":622},"2026-04-14",29000,{"date":671,"open":672,"high":633,"low":673,"close":633,"change":231,"percent_change":49,"volume":674,"transactions":9,"vwap":633},"2026-04-13",10.27,10.26,18700,{"date":676,"open":672,"high":666,"low":673,"close":666,"change":231,"percent_change":49,"volume":677,"transactions":9,"vwap":666},"2026-04-10",11800,{"date":679,"open":673,"high":672,"low":673,"close":672,"change":231,"percent_change":49,"volume":680,"transactions":9,"vwap":672},"2026-04-09",30100,{"date":682,"open":673,"high":683,"low":673,"close":673,"change":193,"percent_change":193,"volume":684,"transactions":9,"vwap":673},"2026-04-08",10.265,30200,{"date":686,"open":673,"high":673,"low":673,"close":673,"change":231,"percent_change":49,"volume":687,"transactions":9,"vwap":673},"2026-04-07",58900,{"date":689,"open":673,"high":673,"low":690,"close":690,"change":281,"percent_change":363,"volume":691,"transactions":9,"vwap":690},"2026-04-06",10.25,13400,{"date":693,"open":690,"high":673,"low":690,"close":673,"change":231,"percent_change":49,"volume":694,"transactions":9,"vwap":673},"2026-04-02",25800,{"date":696,"open":690,"high":690,"low":690,"close":690,"change":193,"percent_change":193,"volume":697,"transactions":9,"vwap":690},"2026-04-01",15800,{"date":699,"open":690,"high":690,"low":690,"close":690,"change":193,"percent_change":193,"volume":700,"transactions":9,"vwap":690},"2026-03-31",41900,{"date":702,"open":690,"high":690,"low":703,"close":690,"change":193,"percent_change":193,"volume":704,"transactions":9,"vwap":690},"2026-03-30",10.24,39000,{"date":706,"open":690,"high":690,"low":703,"close":690,"change":281,"percent_change":363,"volume":707,"transactions":9,"vwap":690},"2026-03-27",35700,{"date":709,"open":690,"high":673,"low":703,"close":673,"change":231,"percent_change":49,"volume":710,"transactions":9,"vwap":673},"2026-03-26",59500,{"date":712,"open":690,"high":690,"low":703,"close":690,"change":281,"percent_change":363,"volume":713,"transactions":9,"vwap":690},"2026-03-25",28400,{"date":715,"open":703,"high":673,"low":703,"close":673,"change":231,"percent_change":49,"volume":716,"transactions":9,"vwap":673},"2026-03-24",20200,{"date":718,"open":719,"high":690,"low":720,"close":690,"change":356,"percent_change":721,"volume":722,"transactions":9,"vwap":690},"2026-03-23",10.235,10.225,0.2,36800,{"date":724,"open":725,"high":703,"low":720,"close":725,"change":281,"percent_change":363,"volume":726,"transactions":9,"vwap":725},"2026-03-20",10.23,52200,{"date":728,"open":725,"high":703,"low":729,"close":703,"change":193,"percent_change":193,"volume":730,"transactions":9,"vwap":703},"2026-03-19",10.22,23500,{"date":732,"open":725,"high":703,"low":729,"close":703,"change":193,"percent_change":193,"volume":733,"transactions":9,"vwap":703},"2026-03-18",32300,{"date":735,"open":729,"high":703,"low":729,"close":703,"change":193,"percent_change":193,"volume":736,"transactions":9,"vwap":703},"2026-03-17",27300,{"date":738,"open":690,"high":690,"low":729,"close":703,"change":193,"percent_change":193,"volume":739,"transactions":9,"vwap":703},"2026-03-16",40600,{"date":741,"open":725,"high":703,"low":729,"close":703,"change":193,"percent_change":193,"volume":742,"transactions":9,"vwap":703},"2026-03-13",32500,{"date":744,"open":703,"high":703,"low":729,"close":703,"change":193,"percent_change":193,"volume":745,"transactions":9,"vwap":703},"2026-03-12",37600,{"date":747,"open":725,"high":703,"low":729,"close":703,"change":281,"percent_change":363,"volume":748,"transactions":9,"vwap":703},"2026-03-11",49900,{"date":750,"open":725,"high":690,"low":729,"close":690,"change":231,"percent_change":49,"volume":751,"transactions":9,"vwap":690},"2026-03-10",974300,{"date":753,"open":703,"high":703,"low":725,"close":703,"change":170,"percent_change":659,"volume":754,"transactions":9,"vwap":703},"2026-03-09",15400,{"date":756,"open":673,"high":672,"low":725,"close":672,"change":306,"percent_change":143,"volume":757,"transactions":9,"vwap":672},"2026-03-06",23400,{"date":759,"open":672,"high":633,"low":725,"close":633,"change":193,"percent_change":193,"volume":760,"transactions":9,"vwap":633},"2026-03-05",51200,{"date":762,"open":703,"high":633,"low":725,"close":633,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":633},"2026-03-04",0.045,0.44,66900,{"date":767,"open":703,"high":768,"low":703,"close":769,"change":193,"percent_change":193,"volume":770,"transactions":9,"vwap":769},"2026-03-03",10.246,10.245,41700,{"date":772,"open":703,"high":773,"low":703,"close":769,"change":507,"percent_change":64,"volume":774,"transactions":9,"vwap":769},"2026-03-02",10.247,16300,{"date":776,"open":703,"high":690,"low":703,"close":690,"change":206,"percent_change":207,"volume":777,"transactions":9,"vwap":690},"2026-02-27",19000,{"date":779,"open":703,"high":769,"low":725,"close":769,"change":507,"percent_change":64,"volume":780,"transactions":9,"vwap":769},"2026-02-26",61600,{"date":782,"open":703,"high":690,"low":703,"close":690,"change":356,"percent_change":721,"volume":783,"transactions":9,"vwap":690},"2026-02-25",18600,{"date":785,"open":673,"high":673,"low":725,"close":725,"change":64,"percent_change":786,"volume":787,"transactions":9,"vwap":725},"2026-02-24",-0.49,218500,{"date":789,"open":725,"high":666,"low":729,"close":666,"change":207,"percent_change":790,"volume":791,"transactions":9,"vwap":666},"2026-02-23",0.49,16800,{"date":793,"open":703,"high":673,"low":725,"close":725,"change":64,"percent_change":786,"volume":794,"transactions":9,"vwap":725},"2026-02-20",18100,{"date":796,"open":720,"high":666,"low":729,"close":666,"change":207,"percent_change":790,"volume":797,"transactions":9,"vwap":666},"2026-02-19",129100,{"date":799,"open":729,"high":725,"low":729,"close":725,"change":193,"percent_change":193,"volume":800,"transactions":9,"vwap":725},"2026-02-18",16200,{"date":802,"open":729,"high":725,"low":729,"close":725,"change":206,"percent_change":207,"volume":803,"transactions":9,"vwap":725},"2026-02-17",19200,{"date":805,"open":806,"high":806,"low":720,"close":720,"change":617,"percent_change":618,"volume":651,"transactions":9,"vwap":720},"2026-02-13",10.233,{"date":808,"open":809,"high":809,"low":809,"close":809,"change":810,"percent_change":170,"volume":453,"transactions":9,"vwap":809},"2026-02-12",10.237,-0.003,{"date":812,"open":703,"high":703,"low":725,"close":703,"change":231,"percent_change":49,"volume":813,"transactions":9,"vwap":703},"2026-02-11",72100,{"date":815,"open":703,"high":816,"low":725,"close":725,"change":193,"percent_change":193,"volume":817,"transactions":9,"vwap":725},"2026-02-10",10.244,51400,{"date":819,"open":729,"high":703,"low":729,"close":725,"change":316,"percent_change":317,"volume":820,"transactions":9,"vwap":725},"2026-02-09",209700,{"date":822,"open":690,"high":690,"low":823,"close":823,"change":193,"percent_change":193,"volume":824,"transactions":9,"vwap":823},"2026-02-06",10.2,76700,{"date":826,"open":806,"high":806,"low":823,"close":823,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":823},"2026-02-05",-0.024,-0.23,63500,{"date":831,"open":720,"high":832,"low":729,"close":833,"change":834,"percent_change":187,"volume":835,"transactions":9,"vwap":833},"2026-02-04",10.232,10.224,-0.009,88400,{"date":837,"open":838,"high":690,"low":729,"close":806,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":806},"2026-02-03",10.229,-0.007,-0.07,5700,{"date":843,"open":844,"high":844,"low":703,"close":703,"change":193,"percent_change":193,"volume":736,"transactions":9,"vwap":703},"2026-02-02",10.291,{"date":846,"open":673,"high":673,"low":725,"close":703,"change":558,"percent_change":559,"volume":847,"transactions":9,"vwap":703},"2026-01-30",5800,{"date":849,"open":673,"high":673,"low":850,"close":720,"change":206,"percent_change":207,"volume":851,"transactions":9,"vwap":720},"2026-01-29",10.21,7600,{"date":853,"open":833,"high":720,"low":729,"close":729,"change":193,"percent_change":193,"volume":854,"transactions":9,"vwap":729},"2026-01-28",2000,{"date":856,"open":729,"high":725,"low":729,"close":729,"change":274,"percent_change":857,"volume":858,"transactions":9,"vwap":729},"2026-01-27",0.39,251000,{"date":860,"open":861,"high":720,"low":862,"close":862,"change":266,"percent_change":109,"volume":863,"transactions":9,"vwap":862},"2026-01-26",10.222,10.18,37800,{"date":865,"open":729,"high":720,"low":729,"close":729,"change":193,"percent_change":193,"volume":866,"transactions":9,"vwap":729},"2026-01-23",10400,{"date":868,"open":690,"high":869,"low":870,"close":729,"change":231,"percent_change":49,"volume":871,"transactions":9,"vwap":729},"2026-01-22",10.827,10.19,765000,{"date":873,"open":850,"high":850,"low":850,"close":850,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":850},"2026-01-21",{"date":875,"open":876,"high":729,"low":850,"close":850,"change":316,"percent_change":317,"volume":474,"transactions":9,"vwap":850},"2026-01-20",10.215,{"date":878,"open":823,"high":725,"low":862,"close":862,"change":193,"percent_change":193,"volume":879,"transactions":9,"vwap":862},"2026-01-16",37200,{"date":881,"open":862,"high":882,"low":862,"close":862,"change":193,"percent_change":193,"volume":883,"transactions":9,"vwap":862},"2026-01-15",10.186,152200,{"date":885,"open":886,"high":862,"low":887,"close":862,"change":281,"percent_change":363,"volume":888,"transactions":9,"vwap":862},"2026-01-14",10.171,10.17,103900,{"date":890,"open":887,"high":823,"low":887,"close":870,"change":558,"percent_change":559,"volume":891,"transactions":9,"vwap":870},"2026-01-13",9400,{"date":893,"open":862,"high":862,"low":887,"close":894,"change":895,"percent_change":896,"volume":613,"transactions":9,"vwap":894},"2026-01-12",10.175,-0.025,-0.25,{"date":898,"open":823,"high":823,"low":887,"close":823,"change":356,"percent_change":721,"volume":460,"transactions":9,"vwap":823},"2026-01-09",{"date":900,"open":887,"high":862,"low":901,"close":862,"change":356,"percent_change":721,"volume":902,"transactions":9,"vwap":862},"2026-01-08",10.16,23200,{"date":904,"open":887,"high":887,"low":901,"close":901,"change":281,"percent_change":363,"volume":574,"transactions":9,"vwap":901},"2026-01-07",{"date":906,"open":887,"high":887,"low":887,"close":887,"change":193,"percent_change":193,"volume":907,"transactions":9,"vwap":887},"2026-01-06",700,{"date":909,"open":887,"high":887,"low":910,"close":887,"change":356,"percent_change":721,"volume":640,"transactions":9,"vwap":887},"2026-01-05",10.15,{"date":912,"open":913,"high":901,"low":910,"close":910,"change":193,"percent_change":193,"volume":173,"transactions":9,"vwap":910},"2026-01-02",10.155,{"date":915,"open":916,"high":901,"low":910,"close":910,"change":193,"percent_change":193,"volume":917,"transactions":9,"vwap":910},"2025-12-31",10.156,6200,{"date":919,"open":920,"high":887,"low":921,"close":910,"change":231,"percent_change":49,"volume":922,"transactions":9,"vwap":910},"2025-12-30",10.161,10.14,6500,{"date":924,"open":921,"high":913,"low":921,"close":921,"change":281,"percent_change":363,"volume":925,"transactions":9,"vwap":921},"2025-12-29",2300,{"date":927,"open":901,"high":901,"low":910,"close":910,"change":231,"percent_change":49,"volume":464,"transactions":9,"vwap":910},"2025-12-26",{"date":929,"open":921,"high":901,"low":921,"close":921,"change":306,"percent_change":930,"volume":716,"transactions":9,"vwap":921},"2025-12-24",-0.2,{"date":932,"open":910,"high":901,"low":910,"close":901,"change":356,"percent_change":721,"volume":933,"transactions":9,"vwap":901},"2025-12-23",864700,{"date":935,"open":936,"high":887,"low":921,"close":921,"change":281,"percent_change":363,"volume":937,"transactions":9,"vwap":921},"2025-12-22",10.154,2900,{"date":939,"open":910,"high":910,"low":910,"close":910,"change":231,"percent_change":49,"volume":940,"transactions":9,"vwap":910},"2025-12-19",95100,{"date":942,"open":921,"high":921,"low":921,"close":921,"change":193,"percent_change":193,"volume":943,"transactions":9,"vwap":921},"2025-12-18",70200,{"date":945,"open":901,"high":901,"low":946,"close":921,"change":231,"percent_change":49,"volume":947,"transactions":9,"vwap":921},"2025-12-17",10.13,74300,{"date":949,"open":946,"high":950,"low":946,"close":946,"change":193,"percent_change":193,"volume":951,"transactions":9,"vwap":946},"2025-12-16",10.169,13200,{"date":953,"open":954,"high":955,"low":954,"close":946,"change":231,"percent_change":49,"volume":956,"transactions":9,"vwap":946},"2025-12-15",10.125,10.135,439200,{"date":958,"open":946,"high":946,"low":959,"close":960,"change":193,"percent_change":193,"volume":961,"transactions":9,"vwap":960},"2025-12-12",10.11,10.12,504200,{"date":963,"open":946,"high":946,"low":960,"close":960,"change":281,"percent_change":363,"volume":964,"transactions":9,"vwap":960},"2025-12-11",112600,{"date":966,"open":955,"high":967,"low":946,"close":946,"change":193,"percent_change":193,"volume":968,"transactions":9,"vwap":946},"2025-12-10",10.136,118600,{"date":970,"open":971,"high":921,"low":954,"close":946,"change":281,"percent_change":363,"volume":972,"transactions":9,"vwap":946},"2025-12-09",10.132,64400,{"date":974,"open":921,"high":921,"low":921,"close":921,"change":281,"percent_change":363,"volume":539,"transactions":9,"vwap":921},"2025-12-08",{"date":976,"open":921,"high":910,"low":946,"close":910,"change":231,"percent_change":49,"volume":977,"transactions":9,"vwap":910},"2025-12-05",6400,{"date":979,"open":955,"high":921,"low":960,"close":921,"change":206,"percent_change":207,"volume":980,"transactions":9,"vwap":921},"2025-12-04",67800,{"date":982,"open":946,"high":955,"low":946,"close":955,"change":507,"percent_change":64,"volume":983,"transactions":9,"vwap":955},"2025-12-03",133400,{"date":985,"open":910,"high":901,"low":921,"close":921,"change":206,"percent_change":207,"volume":619,"transactions":9,"vwap":921},"2025-12-02",{"date":987,"open":920,"high":920,"low":946,"close":955,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":955},"2025-12-01",-0.015,-0.15,36500,{"date":992,"open":887,"high":887,"low":993,"close":910,"change":193,"percent_change":193,"volume":994,"transactions":9,"vwap":910},"2025-11-28",10.141,900,{"date":996,"open":946,"high":910,"low":946,"close":910,"change":316,"percent_change":997,"volume":464,"transactions":9,"vwap":910},"2025-11-26",0.3,{"date":999,"open":1000,"high":1000,"low":960,"close":960,"change":170,"percent_change":1001,"volume":1002,"transactions":9,"vwap":960},"2025-11-25",10.165,-0.3,175800,{"date":1004,"open":725,"high":725,"low":921,"close":910,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":910},"2025-11-24",-0.08,-0.78,349400,{"date":1009,"open":690,"high":690,"low":1010,"close":725,"change":306,"percent_change":930,"volume":1011,"transactions":9,"vwap":725},"2025-11-21",10.228,13800,{"date":1013,"open":725,"high":690,"low":823,"close":690,"change":231,"percent_change":49,"volume":1014,"transactions":9,"vwap":690},"2025-11-20",30900,{"date":1016,"open":729,"high":703,"low":729,"close":703,"change":193,"percent_change":193,"volume":1017,"transactions":9,"vwap":703},"2025-11-19",21300,{"date":1019,"open":690,"high":690,"low":729,"close":703,"change":281,"percent_change":363,"volume":1020,"transactions":9,"vwap":703},"2025-11-18",27200,{"date":1022,"open":622,"high":622,"low":690,"close":690,"change":356,"percent_change":721,"volume":1023,"transactions":9,"vwap":690},"2025-11-17",2100,{"date":1025,"open":838,"high":690,"low":838,"close":725,"change":206,"percent_change":207,"volume":1026,"transactions":9,"vwap":725},"2025-11-14",33700,{"date":1028,"open":1029,"high":690,"low":729,"close":720,"change":206,"percent_change":207,"volume":1030,"transactions":9,"vwap":720},"2025-11-13",10.249,6300,{"date":1032,"open":725,"high":690,"low":729,"close":729,"change":170,"percent_change":659,"volume":1033,"transactions":9,"vwap":729},"2025-11-12",78200,{"date":1035,"open":1029,"high":690,"low":725,"close":690,"change":356,"percent_change":721,"volume":1036,"transactions":9,"vwap":690},"2025-11-11",13000,{"date":1038,"open":622,"high":622,"low":823,"close":725,"change":316,"percent_change":317,"volume":968,"transactions":9,"vwap":725},"2025-11-10",{"date":1040,"open":703,"high":703,"low":823,"close":823,"change":266,"percent_change":109,"volume":471,"transactions":9,"vwap":823},"2025-11-07",{"date":1042,"open":633,"high":633,"low":703,"close":703,"change":281,"percent_change":363,"volume":577,"transactions":9,"vwap":703},"2025-11-06",{"date":1044,"open":622,"high":622,"low":729,"close":690,"change":207,"percent_change":790,"volume":1045,"transactions":9,"vwap":690},"2025-11-05",301500,{"date":1047,"open":910,"high":666,"low":910,"close":823,"change":316,"percent_change":317,"volume":1048,"transactions":9,"vwap":823},"2025-11-04",39600,{"date":1050,"open":1051,"high":1051,"low":887,"close":887,"change":306,"percent_change":930,"volume":1052,"transactions":9,"vwap":887},"2025-11-03",10.55,55200,{"date":1054,"open":910,"high":870,"low":910,"close":870,"change":356,"percent_change":721,"volume":1055,"transactions":9,"vwap":870},"2025-10-31",7500,{"date":1057,"open":901,"high":870,"low":901,"close":887,"change":356,"percent_change":721,"volume":613,"transactions":9,"vwap":887},"2025-10-30",{"date":1059,"open":1060,"high":910,"low":1060,"close":910,"change":231,"percent_change":49,"volume":1061,"transactions":9,"vwap":910},"2025-10-29",10.139,26200,{"date":1063,"open":960,"high":921,"low":960,"close":921,"change":1064,"percent_change":274,"volume":520,"transactions":9,"vwap":921},"2025-10-28",0.004,{"date":1066,"open":967,"high":967,"low":967,"close":967,"change":1067,"percent_change":231,"volume":587,"transactions":9,"vwap":967},"2025-10-27",0.001,{"date":1069,"open":1070,"high":910,"low":955,"close":955,"change":1071,"percent_change":1072,"volume":577,"transactions":9,"vwap":955},"2025-10-24",10.149,-0.013,-0.13,{"date":1074,"open":910,"high":910,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":907,"transactions":9,"vwap":1075},"2025-10-23",10.148,0.008,0.08,{"date":1079,"open":1070,"high":910,"low":946,"close":921,"change":231,"percent_change":49,"volume":1080,"transactions":9,"vwap":921},"2025-10-22",1100,{"date":1082,"open":946,"high":946,"low":946,"close":946,"change":193,"percent_change":193,"volume":937,"transactions":9,"vwap":946},"2025-10-21",{"date":1084,"open":946,"high":946,"low":946,"close":946,"change":193,"percent_change":193,"volume":474,"transactions":9,"vwap":946},"2025-10-20",{"date":1086,"open":946,"high":946,"low":946,"close":946,"change":1087,"percent_change":1088,"volume":564,"transactions":9,"vwap":946},"2025-10-17",0.013,0.13,{"date":1090,"open":1091,"high":1091,"low":1091,"close":1091,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":1091},"2025-10-16",10.117,{"date":1093,"open":1091,"high":1091,"low":1091,"close":1091,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":1091},"2025-10-15",{"date":1095,"open":1091,"high":1091,"low":1091,"close":1091,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":1091},"2025-10-14",{"date":1097,"open":1098,"high":946,"low":1098,"close":1091,"change":1099,"percent_change":1100,"volume":854,"transactions":9,"vwap":1091},"2025-10-13",10.1,0.017,0.17,{"date":1102,"open":20,"high":20,"low":1098,"close":1098,"change":193,"percent_change":193,"volume":1103,"transactions":9,"vwap":1098},"2025-10-10",1700,{"date":1105,"open":633,"high":633,"low":22,"close":1098,"change":207,"percent_change":1106,"volume":925,"transactions":9,"vwap":1098},"2025-10-09",0.5,{"date":1108,"open":1098,"high":1098,"low":1109,"close":1109,"change":266,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2025-10-08",10.05,-0.4,165300,{"date":1113,"open":1114,"high":1098,"low":22,"close":22,"change":193,"percent_change":193,"volume":577,"transactions":9,"vwap":22},"2025-10-07",10.097,{"date":1116,"open":22,"high":22,"low":22,"close":22,"change":193,"percent_change":193,"volume":1117,"transactions":9,"vwap":22},"2025-10-06",203000,{"date":1119,"open":1098,"high":1098,"low":22,"close":22,"change":281,"percent_change":363,"volume":1120,"transactions":9,"vwap":22},"2025-10-03",1052600,{"date":1122,"open":1123,"high":1098,"low":1123,"close":1098,"change":231,"percent_change":49,"volume":504,"transactions":9,"vwap":1098},"2025-10-02",10.087,{"date":1125,"open":1114,"high":1114,"low":22,"close":22,"change":477,"percent_change":281,"volume":1126,"transactions":9,"vwap":22},"2025-10-01",50100,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":1129},"2025-09-30",10.091,{"date":1131,"open":1129,"high":1129,"low":1129,"close":1129,"change":1132,"percent_change":1133,"volume":447,"transactions":9,"vwap":1129},"2025-09-29",0.006,0.06,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":206,"percent_change":207,"volume":496,"transactions":9,"vwap":1137},"2025-09-26",10.08,10.085,{"date":1139,"open":1136,"high":1136,"low":1136,"close":1136,"change":193,"percent_change":193,"volume":1140,"transactions":9,"vwap":1136},"2025-09-25",120600,{"date":1142,"open":1136,"high":1136,"low":1136,"close":1136,"change":477,"percent_change":281,"volume":173,"transactions":9,"vwap":1136},"2025-09-24",{"date":1144,"open":1136,"high":1145,"low":1136,"close":1145,"change":1067,"percent_change":231,"volume":1146,"transactions":9,"vwap":1145},"2025-09-23",10.081,71900,{"date":1148,"open":20,"high":20,"low":1149,"close":1136,"change":193,"percent_change":193,"volume":1103,"transactions":9,"vwap":1136},"2025-09-22",10.07,{"date":1151,"open":1136,"high":1136,"low":1136,"close":1136,"change":231,"percent_change":49,"volume":1152,"transactions":9,"vwap":1136},"2025-09-19",2800,{"date":1154,"open":1149,"high":1149,"low":1149,"close":1149,"change":193,"percent_change":193,"volume":1155,"transactions":9,"vwap":1149},"2025-09-18",24600,{"date":1157,"open":1149,"high":1149,"low":1158,"close":1149,"change":231,"percent_change":49,"volume":464,"transactions":9,"vwap":1149},"2025-09-17",10.066,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":281,"percent_change":363,"volume":501,"transactions":9,"vwap":1161},"2025-09-16",10.06,{"date":1163,"open":1149,"high":1149,"low":1149,"close":1149,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":1149},"2025-09-15",{"date":1165,"open":1149,"high":1149,"low":1149,"close":1149,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":1149},"2025-09-12",{"date":1167,"open":1149,"high":1149,"low":1149,"close":1149,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":1149},"2025-09-11",{"date":1169,"open":1136,"high":1136,"low":1149,"close":1149,"change":356,"percent_change":721,"volume":1170,"transactions":9,"vwap":1149},"2025-09-10",24100,{"date":1172,"open":22,"high":22,"low":1109,"close":1109,"change":306,"percent_change":930,"volume":560,"transactions":9,"vwap":1109},"2025-09-09",{"date":1174,"open":1175,"high":1149,"low":1175,"close":1149,"change":356,"percent_change":721,"volume":504,"transactions":9,"vwap":1149},"2025-09-08",10.02,{"date":1177,"open":666,"high":666,"low":1109,"close":1109,"change":170,"percent_change":1001,"volume":173,"transactions":9,"vwap":1109},"2025-09-05",{"date":1179,"open":22,"high":22,"low":1136,"close":1136,"change":193,"percent_change":193,"volume":1180,"transactions":9,"vwap":1136},"2025-09-04",7400,{"date":1182,"open":1136,"high":1136,"low":1136,"close":1136,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":1136},"2025-09-03",{"date":1184,"open":1136,"high":1136,"low":1136,"close":1136,"change":281,"percent_change":363,"volume":994,"transactions":9,"vwap":1136},"2025-09-02",{"date":1186,"open":22,"high":22,"low":22,"close":22,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":22},"2025-08-29",{"date":1188,"open":22,"high":22,"low":22,"close":22,"change":193,"percent_change":193,"volume":220,"transactions":9,"vwap":22},"2025-08-28",{"date":1190,"open":22,"high":22,"low":22,"close":22,"change":507,"percent_change":64,"volume":1191,"transactions":9,"vwap":22},"2025-08-27",59700,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":206,"percent_change":207,"volume":501,"transactions":9,"vwap":1194},"2025-08-26",10.095,{"date":1196,"open":22,"high":22,"low":22,"close":22,"change":193,"percent_change":193,"volume":1197,"transactions":9,"vwap":22},"2025-08-25",21200,{"date":1199,"open":22,"high":22,"low":22,"close":22,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":22},"2025-08-22",{"date":1201,"open":1114,"high":1098,"low":1123,"close":22,"change":547,"percent_change":316,"volume":1202,"transactions":9,"vwap":22},"2025-08-21",12300,{"date":1204,"open":1136,"high":22,"low":1161,"close":1123,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1123},"2025-08-20",0.007,0.07,22500,{"date":1209,"open":22,"high":22,"low":1136,"close":1136,"change":193,"percent_change":193,"volume":1210,"transactions":9,"vwap":1136},"2025-08-19",39800,{"date":1212,"open":1136,"high":1136,"low":1136,"close":1136,"change":193,"percent_change":193,"volume":173,"transactions":9,"vwap":1136},"2025-08-18",{"date":1214,"open":1136,"high":1136,"low":1136,"close":1136,"change":193,"percent_change":193,"volume":587,"transactions":9,"vwap":1136},"2025-08-15",{"date":1216,"open":1098,"high":1098,"low":1136,"close":1136,"change":316,"percent_change":997,"volume":1217,"transactions":9,"vwap":1136},"2025-08-14",4700,{"date":1219,"open":1109,"high":1109,"low":1109,"close":1109,"change":274,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1109},"2025-08-13",0.4,7900,{"date":1223,"open":1161,"high":1161,"low":1224,"close":1224,"change":64,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2025-08-12",10.01,-0.5,298500,{"date":1228,"open":1161,"high":1161,"low":1161,"close":1161,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":1161},"2025-08-11",{"date":1230,"open":22,"high":22,"low":1161,"close":1161,"change":266,"percent_change":1110,"volume":1231,"transactions":9,"vwap":1161},"2025-08-08",50400,{"date":1233,"open":1098,"high":1098,"low":1098,"close":1098,"change":274,"percent_change":1220,"volume":656,"transactions":9,"vwap":1098},"2025-08-07",{"date":1235,"open":1161,"high":1161,"low":1161,"close":1161,"change":266,"percent_change":1110,"volume":1236,"transactions":9,"vwap":1161},"2025-08-06",68300,{"date":1238,"open":1098,"high":1098,"low":1098,"close":1098,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":1098},"2025-08-05",{"date":1240,"open":1098,"high":1098,"low":1098,"close":1098,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":1098},"2025-08-04",{"date":1242,"open":1098,"high":1098,"low":1098,"close":1098,"change":484,"percent_change":485,"volume":1243,"transactions":9,"vwap":1098},"2025-08-01",10100,{"date":1245,"open":22,"high":1098,"low":1149,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2025-07-31",10.089,-0.011,-0.11,5100,{"date":1251,"open":1098,"high":1098,"low":1098,"close":1098,"change":231,"percent_change":49,"volume":471,"transactions":9,"vwap":1098},"2025-07-30",{"date":1253,"open":22,"high":22,"low":22,"close":22,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":22},"2025-07-29",{"date":1255,"open":22,"high":22,"low":22,"close":22,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":22},"2025-07-28",{"date":1257,"open":1258,"high":22,"low":1258,"close":22,"change":193,"percent_change":193,"volume":1259,"transactions":9,"vwap":22},"2025-07-25",10.074,3800,{"date":1261,"open":1136,"high":22,"low":1136,"close":22,"change":316,"percent_change":997,"volume":567,"transactions":9,"vwap":22},"2025-07-24",{"date":1263,"open":1161,"high":1161,"low":1161,"close":1161,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":1161},"2025-07-23",{"date":1265,"open":1161,"high":1161,"low":1161,"close":1161,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":1161},"2025-07-22",{"date":1267,"open":22,"high":22,"low":1161,"close":1161,"change":193,"percent_change":193,"volume":1268,"transactions":9,"vwap":1161},"2025-07-21",152400,{"date":1270,"open":1161,"high":1161,"low":1271,"close":1161,"change":306,"percent_change":930,"volume":460,"transactions":9,"vwap":1161},"2025-07-18",10.04,{"date":1273,"open":1136,"high":1136,"low":1136,"close":1136,"change":316,"percent_change":997,"volume":854,"transactions":9,"vwap":1136},"2025-07-17",{"date":1275,"open":1109,"high":1109,"low":1109,"close":1109,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":1109},"2025-07-16",{"date":1277,"open":1109,"high":1109,"low":1109,"close":1109,"change":193,"percent_change":193,"volume":1278,"transactions":9,"vwap":1109},"2025-07-15",3400,{"date":1280,"open":1109,"high":1109,"low":1109,"close":1109,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":1109},"2025-07-14",{"date":1282,"open":1271,"high":1109,"low":1271,"close":1109,"change":507,"percent_change":64,"volume":1283,"transactions":9,"vwap":1109},"2025-07-11",7200,{"date":1285,"open":1286,"high":1286,"low":1109,"close":1286,"change":206,"percent_change":207,"volume":1287,"transactions":9,"vwap":1286},"2025-07-10",10.055,264700,{"date":1289,"open":1161,"high":1161,"low":1109,"close":1109,"change":193,"percent_change":193,"volume":669,"transactions":9,"vwap":1109},"2025-07-09",{"date":1291,"open":1161,"high":1161,"low":1109,"close":1109,"change":281,"percent_change":363,"volume":1292,"transactions":9,"vwap":1109},"2025-07-08",26400,{"date":1294,"open":1161,"high":1161,"low":1161,"close":1161,"change":281,"percent_change":363,"volume":1295,"transactions":9,"vwap":1161},"2025-07-07",45100,{"date":1297,"open":1149,"high":1149,"low":1149,"close":1149,"change":356,"percent_change":721,"volume":651,"transactions":9,"vwap":1149},"2025-07-03",{"date":1299,"open":1149,"high":1149,"low":1109,"close":1109,"change":356,"percent_change":721,"volume":640,"transactions":9,"vwap":1109},"2025-07-02",{"date":1301,"open":1302,"high":1302,"low":1302,"close":1302,"change":281,"percent_change":363,"volume":173,"transactions":9,"vwap":1302},"2025-07-01",10.03,{"date":1304,"open":1305,"high":1305,"low":1271,"close":1271,"change":193,"percent_change":193,"volume":1306,"transactions":9,"vwap":1271},"2025-06-30",10.045,69400,{"date":1308,"open":1161,"high":1161,"low":1271,"close":1271,"change":356,"percent_change":721,"volume":1309,"transactions":9,"vwap":1271},"2025-06-27",4400,{"date":1311,"open":1149,"high":1149,"low":1175,"close":1175,"change":306,"percent_change":930,"volume":1312,"transactions":9,"vwap":1175},"2025-06-26",85600,{"date":1314,"open":1271,"high":1271,"low":1271,"close":1271,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":1271},"2025-06-25",{"date":1316,"open":1109,"high":1109,"low":1271,"close":1271,"change":274,"percent_change":1220,"volume":1155,"transactions":9,"vwap":1271},"2025-06-24",{"date":1318,"open":1319,"high":1175,"low":1320,"close":1319,"change":231,"percent_change":49,"volume":1321,"transactions":9,"vwap":1319},"2025-06-23",10,9.995,228800,{"date":1323,"open":1324,"high":1319,"low":1324,"close":1324,"change":193,"percent_change":193,"volume":1325,"transactions":9,"vwap":1324},"2025-06-20",9.99,110100,{"date":1327,"open":1320,"high":1320,"low":1324,"close":1324,"change":231,"percent_change":49,"volume":1328,"transactions":9,"vwap":1324},"2025-06-18",574600,{"date":1330,"open":1331,"high":1331,"low":1331,"close":1331,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":1331},"2025-06-17",9.98,{"date":1333,"open":862,"high":862,"low":1334,"close":1331,"change":193,"percent_change":193,"volume":1335,"transactions":9,"vwap":1331},"2025-06-16",9.975,32600,{"date":1337,"open":1324,"high":1324,"low":1338,"close":1331,"change":558,"percent_change":559,"volume":1339,"transactions":9,"vwap":1331},"2025-06-13",9.97,32000,{"date":1341,"open":1342,"high":1342,"low":1342,"close":1342,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":1342},"2025-06-12",9.965,{"date":1344,"open":1342,"high":1342,"low":1342,"close":1342,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":1342},"2025-06-11",{"date":1346,"open":1338,"high":1338,"low":1342,"close":1342,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1342},"2025-06-10",-0.014,-0.14,6600,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1353,"change":1354,"percent_change":357,"volume":1355,"transactions":9,"vwap":1353},"2025-06-09",9.96,9.979,0.019,90300,{"date":1357,"open":1358,"high":946,"low":1358,"close":1352,"change":356,"percent_change":721,"volume":1359,"transactions":9,"vwap":1352},"2025-06-06",9.95,63000,{"date":1361,"open":1362,"high":1362,"low":1362,"close":1362,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":1362},"2025-06-05",9.94,{"date":1364,"open":1362,"high":1362,"low":1362,"close":1362,"change":193,"percent_change":193,"volume":1365,"transactions":9,"vwap":1362},"2025-06-04",360000,{"date":1367,"open":1362,"high":1362,"low":1362,"close":1362,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":1362},"2025-06-03",{"date":1369,"open":1370,"high":1362,"low":1371,"close":1362,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1362},"2025-06-02",9.93,9.925,0.014,0.14,306900,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":1132,"percent_change":1133,"volume":1055,"transactions":9,"vwap":1379},"2025-05-30",9.937,9.92,9.926,{"date":1381,"open":1370,"high":1358,"low":1382,"close":1378,"change":231,"percent_change":49,"volume":1383,"transactions":9,"vwap":1378},"2025-05-29",9.91,890200,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1382,"change":206,"percent_change":207,"volume":1388,"transactions":9,"vwap":1382},"2025-05-28",9.9,9.912,191600,{"date":1390,"open":1378,"high":1378,"low":175,"close":1391,"change":507,"percent_change":64,"volume":1392,"transactions":9,"vwap":1391},"2025-05-27",9.905,43900,{"date":179,"open":1386,"high":1175,"low":1386,"close":1382,"change":231,"percent_change":49,"volume":1394,"transactions":9,"vwap":1382},566100]