[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSRF":3,"stock-historical-GSRF":27,"homepage-market-summary":704},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GSRF","2026-10-02",{"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},"GSR IV Acquisition Corp. Class A ordinary share","Nasdaq",null,"BLANK CHECKS","GSR IV Acquisition Corp is a blank check company.","Austin, TX",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":17,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},10.26,10.25,10.27,0.01,0.1,102660,28,10.2599,9.96,59125.91789348095,96.8,210,{"ticker":4,"total_count":26,"page":28,"page_size":29,"total_pages":28,"summary":30,"data":35},1,1000,{"period_high":17,"period_low":23,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":15,"start_date":34,"end_date":5},59126,12416442.757631,1.68,"2025-10-20",[36,37,45,52,59,63,68,72,76,80,86,91,94,103,112,117,122,129,133,138,141,147,152,156,162,165,168,173,177,179,181,184,187,189,191,194,200,202,204,207,209,212,215,219,221,223,225,227,230,232,234,236,238,241,244,246,248,250,252,254,256,260,263,265,268,271,274,277,281,286,288,292,296,298,301,304,308,311,316,319,322,325,329,331,333,335,337,341,343,348,351,355,359,361,363,366,369,372,375,377,379,382,384,387,389,391,395,398,400,403,405,408,410,414,420,422,424,426,429,432,435,438,440,442,444,446,448,450,453,456,459,462,466,470,472,474,477,480,482,485,490,493,495,497,500,503,508,510,513,516,519,523,528,531,533,539,541,546,549,552,555,557,560,562,565,569,572,575,578,580,583,585,587,591,594,596,599,602,605,608,611,614,616,619,622,625,627,630,633,636,640,643,646,649,652,655,658,660,664,667,670,673,676,679,682,685,690,693,696,701],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":38,"open":39,"high":16,"low":39,"close":16,"change":40,"percent_change":41,"volume":42,"transactions":43,"vwap":44},"2026-09-30",10.24,0.02,0.2,7710,22,10.2497,{"date":46,"open":47,"high":47,"low":47,"close":47,"change":48,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-09-24",10.23,0,6718.6829,8,10.2301,{"date":53,"open":47,"high":47,"low":47,"close":47,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-09-22",-0.01,-0.1,209,7,10.2306,{"date":60,"open":39,"high":39,"low":39,"close":39,"change":18,"percent_change":19,"volume":61,"transactions":62,"vwap":39},"2026-09-17",26028,63,{"date":64,"open":47,"high":47,"low":47,"close":47,"change":48,"percent_change":48,"volume":65,"transactions":66,"vwap":67},"2026-09-10",947,13,10.2305,{"date":69,"open":47,"high":47,"low":47,"close":47,"change":48,"percent_change":48,"volume":70,"transactions":71,"vwap":47},"2026-09-09",27450,18,{"date":73,"open":47,"high":47,"low":47,"close":47,"change":48,"percent_change":48,"volume":74,"transactions":75,"vwap":47},"2026-09-04",24115,48,{"date":77,"open":47,"high":47,"low":47,"close":47,"change":18,"percent_change":19,"volume":78,"transactions":79,"vwap":51},"2026-09-03",608,9,{"date":81,"open":82,"high":82,"low":82,"close":82,"change":18,"percent_change":19,"volume":83,"transactions":84,"vwap":85},"2026-08-25",10.22,327,12,10.2199,{"date":87,"open":88,"high":88,"low":88,"close":88,"change":48,"percent_change":48,"volume":89,"transactions":90,"vwap":88},"2026-08-24",10.21,50054,15,{"date":92,"open":88,"high":88,"low":88,"close":88,"change":18,"percent_change":19,"volume":93,"transactions":79,"vwap":88},"2026-08-18",75052,{"date":95,"open":96,"high":97,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-08-17",10.19,10.2,0.009,0.09,6999.992054,40,10.1986,{"date":104,"open":105,"high":106,"low":105,"close":106,"change":107,"percent_change":108,"volume":109,"transactions":110,"vwap":111},"2026-08-14",10.185,10.191,0.011,0.11,18734,36,10.1898,{"date":113,"open":114,"high":114,"low":114,"close":114,"change":40,"percent_change":41,"volume":115,"transactions":116,"vwap":114},"2026-08-10",10.18,14601,42,{"date":118,"open":119,"high":119,"low":119,"close":119,"change":54,"percent_change":55,"volume":120,"transactions":50,"vwap":121},"2026-08-07",10.16,221,10.1601,{"date":123,"open":124,"high":124,"low":125,"close":124,"change":48,"percent_change":48,"volume":126,"transactions":127,"vwap":128},"2026-08-06",10.17,10.15,21195,73,10.1619,{"date":130,"open":124,"high":124,"low":124,"close":124,"change":48,"percent_change":48,"volume":131,"transactions":79,"vwap":132},"2026-08-05",130,10.1716,{"date":134,"open":124,"high":114,"low":124,"close":124,"change":18,"percent_change":19,"volume":135,"transactions":136,"vwap":137},"2026-07-31",262231,55,10.1797,{"date":139,"open":124,"high":124,"low":119,"close":119,"change":54,"percent_change":55,"volume":140,"transactions":116,"vwap":128},"2026-07-29",11952,{"date":142,"open":143,"high":124,"low":143,"close":124,"change":18,"percent_change":19,"volume":144,"transactions":145,"vwap":146},"2026-07-27",10.165,4798,23,10.1687,{"date":148,"open":119,"high":119,"low":119,"close":119,"change":18,"percent_change":19,"volume":149,"transactions":150,"vwap":151},"2026-07-23",127.082677,11,10.1617,{"date":153,"open":119,"high":143,"low":125,"close":125,"change":48,"percent_change":48,"volume":154,"transactions":155,"vwap":119},"2026-07-22",9678,64,{"date":157,"open":125,"high":125,"low":125,"close":125,"change":158,"percent_change":159,"volume":160,"transactions":50,"vwap":161},"2026-07-21",-0.02,-0.2,397,10.1503,{"date":163,"open":125,"high":124,"low":125,"close":124,"change":48,"percent_change":48,"volume":164,"transactions":9,"vwap":124},"2026-07-17",25200,{"date":166,"open":124,"high":124,"low":124,"close":124,"change":54,"percent_change":55,"volume":167,"transactions":9,"vwap":124},"2026-07-16",19600,{"date":169,"open":124,"high":114,"low":124,"close":114,"change":170,"percent_change":171,"volume":172,"transactions":9,"vwap":114},"2026-07-15",0.005,0.05,26000,{"date":174,"open":124,"high":175,"low":124,"close":175,"change":170,"percent_change":171,"volume":176,"transactions":9,"vwap":175},"2026-07-14",10.175,156700,{"date":178,"open":124,"high":124,"low":124,"close":124,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":124},"2026-07-13",{"date":180,"open":124,"high":124,"low":124,"close":124,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":124},"2026-07-10",{"date":182,"open":124,"high":124,"low":143,"close":124,"change":48,"percent_change":48,"volume":183,"transactions":9,"vwap":124},"2026-07-09",5000,{"date":185,"open":124,"high":124,"low":124,"close":124,"change":18,"percent_change":19,"volume":186,"transactions":9,"vwap":124},"2026-07-08",104400,{"date":188,"open":119,"high":119,"low":119,"close":119,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":119},"2026-07-07",{"date":190,"open":119,"high":119,"low":119,"close":119,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":119},"2026-07-06",{"date":192,"open":119,"high":119,"low":119,"close":119,"change":170,"percent_change":171,"volume":193,"transactions":9,"vwap":119},"2026-07-02",5900,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":9,"vwap":196},"2026-07-01",10.155,-0.005,-0.05,31900,{"date":201,"open":119,"high":119,"low":119,"close":119,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":119},"2026-06-30",{"date":203,"open":119,"high":119,"low":119,"close":119,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":119},"2026-06-29",{"date":205,"open":119,"high":119,"low":119,"close":119,"change":48,"percent_change":48,"volume":206,"transactions":9,"vwap":119},"2026-06-26",100,{"date":208,"open":119,"high":119,"low":119,"close":119,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":119},"2026-06-25",{"date":210,"open":119,"high":119,"low":119,"close":119,"change":18,"percent_change":19,"volume":211,"transactions":9,"vwap":119},"2026-06-24",650000,{"date":213,"open":125,"high":125,"low":125,"close":125,"change":18,"percent_change":19,"volume":214,"transactions":9,"vwap":125},"2026-06-23",58000,{"date":216,"open":125,"high":125,"low":217,"close":217,"change":54,"percent_change":55,"volume":218,"transactions":9,"vwap":217},"2026-06-22",10.14,43600,{"date":220,"open":125,"high":125,"low":125,"close":125,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":125},"2026-06-18",{"date":222,"open":125,"high":125,"low":125,"close":125,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":125},"2026-06-17",{"date":224,"open":125,"high":125,"low":125,"close":125,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":125},"2026-06-16",{"date":226,"open":125,"high":125,"low":125,"close":125,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":125},"2026-06-15",{"date":228,"open":125,"high":125,"low":125,"close":125,"change":48,"percent_change":48,"volume":229,"transactions":9,"vwap":125},"2026-06-12",1500,{"date":231,"open":125,"high":125,"low":125,"close":125,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":125},"2026-06-11",{"date":233,"open":125,"high":125,"low":125,"close":125,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":125},"2026-06-10",{"date":235,"open":125,"high":125,"low":125,"close":125,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":125},"2026-06-09",{"date":237,"open":125,"high":125,"low":125,"close":125,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":125},"2026-06-08",{"date":239,"open":125,"high":125,"low":125,"close":125,"change":40,"percent_change":41,"volume":240,"transactions":9,"vwap":125},"2026-06-05",6500,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":243},"2026-06-04",10.13,{"date":245,"open":243,"high":243,"low":243,"close":243,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":243},"2026-06-03",{"date":247,"open":243,"high":243,"low":243,"close":243,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":243},"2026-06-02",{"date":249,"open":243,"high":243,"low":243,"close":243,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":243},"2026-06-01",{"date":251,"open":243,"high":243,"low":243,"close":243,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":243},"2026-05-29",{"date":253,"open":243,"high":243,"low":243,"close":243,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":243},"2026-05-28",{"date":255,"open":243,"high":243,"low":243,"close":243,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":243},"2026-05-27",{"date":257,"open":243,"high":243,"low":243,"close":243,"change":258,"percent_change":259,"volume":206,"transactions":9,"vwap":243},"2026-05-26",-0.03,-0.3,{"date":261,"open":119,"high":119,"low":119,"close":119,"change":48,"percent_change":48,"volume":262,"transactions":9,"vwap":119},"2026-05-22",1100,{"date":264,"open":119,"high":119,"low":119,"close":119,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":119},"2026-05-21",{"date":266,"open":217,"high":119,"low":217,"close":119,"change":40,"percent_change":41,"volume":267,"transactions":9,"vwap":119},"2026-05-20",110700,{"date":269,"open":217,"high":217,"low":217,"close":217,"change":18,"percent_change":19,"volume":270,"transactions":9,"vwap":217},"2026-05-19",400,{"date":272,"open":243,"high":243,"low":243,"close":243,"change":48,"percent_change":48,"volume":273,"transactions":9,"vwap":243},"2026-05-18",10600,{"date":275,"open":243,"high":243,"low":243,"close":243,"change":48,"percent_change":48,"volume":276,"transactions":9,"vwap":243},"2026-05-15",22200,{"date":278,"open":279,"high":217,"low":243,"close":243,"change":40,"percent_change":41,"volume":280,"transactions":9,"vwap":243},"2026-05-14",10.135,108800,{"date":282,"open":283,"high":284,"low":283,"close":284,"change":48,"percent_change":48,"volume":285,"transactions":9,"vwap":284},"2026-05-13",10.105,10.11,6600,{"date":287,"open":283,"high":284,"low":283,"close":284,"change":18,"percent_change":19,"volume":262,"transactions":9,"vwap":284},"2026-05-12",{"date":289,"open":290,"high":290,"low":290,"close":290,"change":18,"percent_change":19,"volume":291,"transactions":9,"vwap":290},"2026-05-11",10.1,200,{"date":293,"open":294,"high":294,"low":294,"close":294,"change":48,"percent_change":48,"volume":295,"transactions":9,"vwap":294},"2026-05-08",10.09,3700,{"date":297,"open":294,"high":294,"low":294,"close":294,"change":48,"percent_change":48,"volume":206,"transactions":9,"vwap":294},"2026-05-07",{"date":299,"open":294,"high":294,"low":294,"close":294,"change":48,"percent_change":48,"volume":300,"transactions":9,"vwap":294},"2026-05-06",5800,{"date":302,"open":294,"high":294,"low":294,"close":294,"change":48,"percent_change":48,"volume":303,"transactions":9,"vwap":294},"2026-05-05",300,{"date":305,"open":294,"high":294,"low":294,"close":294,"change":306,"percent_change":307,"volume":291,"transactions":9,"vwap":294},"2026-05-04",-0.011,-0.11,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":310},"2026-05-01",10.101,{"date":312,"open":313,"high":310,"low":314,"close":310,"change":107,"percent_change":108,"volume":315,"transactions":9,"vwap":310},"2026-04-30",10.089,10.085,4900,{"date":317,"open":294,"high":294,"low":294,"close":294,"change":48,"percent_change":48,"volume":318,"transactions":9,"vwap":294},"2026-04-29",204700,{"date":320,"open":294,"high":294,"low":294,"close":294,"change":48,"percent_change":48,"volume":321,"transactions":9,"vwap":294},"2026-04-28",82300,{"date":323,"open":294,"high":324,"low":294,"close":294,"change":18,"percent_change":19,"volume":295,"transactions":9,"vwap":294},"2026-04-27",10.095,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":48,"percent_change":48,"volume":328,"transactions":9,"vwap":327},"2026-04-24",10.08,25000,{"date":330,"open":327,"high":327,"low":327,"close":327,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":327},"2026-04-23",{"date":332,"open":327,"high":327,"low":327,"close":327,"change":48,"percent_change":48,"volume":328,"transactions":9,"vwap":327},"2026-04-22",{"date":334,"open":327,"high":327,"low":327,"close":327,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":327},"2026-04-21",{"date":336,"open":327,"high":327,"low":327,"close":327,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":327},"2026-04-20",{"date":338,"open":339,"high":327,"low":339,"close":327,"change":18,"percent_change":19,"volume":340,"transactions":9,"vwap":327},"2026-04-17",10.07,4500,{"date":342,"open":339,"high":339,"low":339,"close":339,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":339},"2026-04-16",{"date":344,"open":345,"high":346,"low":345,"close":339,"change":40,"percent_change":41,"volume":347,"transactions":9,"vwap":339},"2026-04-15",10.06,10.088,19500,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":350},"2026-04-14",10.05,{"date":352,"open":353,"high":350,"low":353,"close":350,"change":18,"percent_change":19,"volume":354,"transactions":9,"vwap":350},"2026-04-13",10.045,14900,{"date":356,"open":357,"high":357,"low":357,"close":357,"change":48,"percent_change":48,"volume":358,"transactions":9,"vwap":357},"2026-04-10",10.04,75100,{"date":360,"open":357,"high":357,"low":357,"close":357,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":357},"2026-04-09",{"date":362,"open":357,"high":357,"low":357,"close":357,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":357},"2026-04-08",{"date":364,"open":357,"high":357,"low":357,"close":357,"change":48,"percent_change":48,"volume":365,"transactions":9,"vwap":357},"2026-04-07",83900,{"date":367,"open":357,"high":357,"low":357,"close":357,"change":18,"percent_change":19,"volume":368,"transactions":9,"vwap":357},"2026-04-06",10100,{"date":370,"open":371,"high":371,"low":371,"close":371,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":371},"2026-04-02",10.03,{"date":373,"open":374,"high":374,"low":371,"close":371,"change":48,"percent_change":48,"volume":229,"transactions":9,"vwap":371},"2026-04-01",10.035,{"date":376,"open":371,"high":371,"low":371,"close":371,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":371},"2026-03-31",{"date":378,"open":371,"high":371,"low":371,"close":371,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":371},"2026-03-30",{"date":380,"open":374,"high":374,"low":371,"close":371,"change":54,"percent_change":55,"volume":381,"transactions":9,"vwap":371},"2026-03-27",11000,{"date":383,"open":357,"high":357,"low":357,"close":357,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":357},"2026-03-26",{"date":385,"open":374,"high":357,"low":374,"close":357,"change":18,"percent_change":19,"volume":386,"transactions":9,"vwap":357},"2026-03-25",61300,{"date":388,"open":371,"high":371,"low":371,"close":371,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":371},"2026-03-24",{"date":390,"open":371,"high":371,"low":371,"close":371,"change":48,"percent_change":48,"volume":206,"transactions":9,"vwap":371},"2026-03-23",{"date":392,"open":371,"high":371,"low":393,"close":371,"change":18,"percent_change":19,"volume":394,"transactions":9,"vwap":371},"2026-03-20",10.02,22800,{"date":396,"open":393,"high":393,"low":393,"close":393,"change":54,"percent_change":55,"volume":397,"transactions":9,"vwap":393},"2026-03-19",14700,{"date":399,"open":371,"high":371,"low":371,"close":371,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":371},"2026-03-18",{"date":401,"open":371,"high":371,"low":371,"close":371,"change":48,"percent_change":48,"volume":402,"transactions":9,"vwap":371},"2026-03-17",5700,{"date":404,"open":371,"high":371,"low":371,"close":371,"change":54,"percent_change":55,"volume":206,"transactions":9,"vwap":371},"2026-03-16",{"date":406,"open":357,"high":357,"low":357,"close":357,"change":170,"percent_change":171,"volume":407,"transactions":9,"vwap":357},"2026-03-13",73800,{"date":409,"open":374,"high":374,"low":374,"close":374,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":374},"2026-03-12",{"date":411,"open":374,"high":374,"low":374,"close":374,"change":412,"percent_change":413,"volume":295,"transactions":9,"vwap":374},"2026-03-11",0.007,0.07,{"date":415,"open":416,"high":416,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":9,"vwap":416},"2026-03-10",10.028,0.008,0.08,900,{"date":421,"open":393,"high":393,"low":393,"close":393,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":393},"2026-03-09",{"date":423,"open":393,"high":393,"low":393,"close":393,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":393},"2026-03-06",{"date":425,"open":393,"high":393,"low":393,"close":393,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":393},"2026-03-05",{"date":427,"open":393,"high":393,"low":393,"close":393,"change":54,"percent_change":55,"volume":428,"transactions":9,"vwap":393},"2026-03-04",27800,{"date":430,"open":371,"high":371,"low":371,"close":371,"change":48,"percent_change":48,"volume":431,"transactions":9,"vwap":371},"2026-03-03",367300,{"date":433,"open":371,"high":371,"low":371,"close":371,"change":48,"percent_change":48,"volume":434,"transactions":9,"vwap":371},"2026-03-02",308900,{"date":436,"open":371,"high":371,"low":371,"close":371,"change":18,"percent_change":19,"volume":437,"transactions":9,"vwap":371},"2026-02-27",590400,{"date":439,"open":393,"high":393,"low":393,"close":393,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":393},"2026-02-26",{"date":441,"open":393,"high":393,"low":393,"close":393,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":393},"2026-02-25",{"date":443,"open":393,"high":393,"low":393,"close":393,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":393},"2026-02-24",{"date":445,"open":393,"high":393,"low":393,"close":393,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":393},"2026-02-23",{"date":447,"open":393,"high":393,"low":393,"close":393,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":393},"2026-02-20",{"date":449,"open":393,"high":393,"low":393,"close":393,"change":48,"percent_change":48,"volume":270,"transactions":9,"vwap":393},"2026-02-19",{"date":451,"open":393,"high":393,"low":393,"close":393,"change":48,"percent_change":48,"volume":452,"transactions":9,"vwap":393},"2026-02-18",500,{"date":454,"open":393,"high":393,"low":393,"close":393,"change":48,"percent_change":48,"volume":455,"transactions":9,"vwap":393},"2026-02-17",800,{"date":457,"open":393,"high":350,"low":393,"close":393,"change":48,"percent_change":48,"volume":458,"transactions":9,"vwap":393},"2026-02-13",154100,{"date":460,"open":371,"high":371,"low":393,"close":393,"change":54,"percent_change":55,"volume":461,"transactions":9,"vwap":393},"2026-02-12",7200,{"date":463,"open":371,"high":374,"low":464,"close":371,"change":48,"percent_change":48,"volume":465,"transactions":9,"vwap":371},"2026-02-11",10.025,60000,{"date":467,"open":468,"high":371,"low":393,"close":371,"change":48,"percent_change":48,"volume":469,"transactions":9,"vwap":371},"2026-02-10",10.021,23300,{"date":471,"open":371,"high":371,"low":371,"close":371,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":371},"2026-02-09",{"date":473,"open":371,"high":371,"low":371,"close":371,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":371},"2026-02-06",{"date":475,"open":393,"high":371,"low":393,"close":371,"change":54,"percent_change":55,"volume":476,"transactions":9,"vwap":371},"2026-02-05",27300,{"date":478,"open":393,"high":357,"low":393,"close":357,"change":18,"percent_change":19,"volume":479,"transactions":9,"vwap":357},"2026-02-04",56500,{"date":481,"open":371,"high":371,"low":371,"close":371,"change":48,"percent_change":48,"volume":270,"transactions":9,"vwap":371},"2026-02-03",{"date":483,"open":393,"high":371,"low":393,"close":371,"change":18,"percent_change":19,"volume":484,"transactions":9,"vwap":371},"2026-02-02",501100,{"date":486,"open":487,"high":371,"low":488,"close":393,"change":48,"percent_change":48,"volume":489,"transactions":9,"vwap":393},"2026-01-30",10.022,10.01,6400,{"date":491,"open":393,"high":393,"low":393,"close":393,"change":54,"percent_change":55,"volume":492,"transactions":9,"vwap":393},"2026-01-29",1200,{"date":494,"open":357,"high":357,"low":371,"close":371,"change":54,"percent_change":55,"volume":328,"transactions":9,"vwap":371},"2026-01-28",{"date":496,"open":357,"high":357,"low":357,"close":357,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":357},"2026-01-27",{"date":498,"open":371,"high":357,"low":371,"close":357,"change":48,"percent_change":48,"volume":499,"transactions":9,"vwap":357},"2026-01-26",31600,{"date":501,"open":357,"high":357,"low":357,"close":357,"change":48,"percent_change":48,"volume":502,"transactions":9,"vwap":357},"2026-01-23",600500,{"date":504,"open":488,"high":357,"low":488,"close":357,"change":505,"percent_change":506,"volume":507,"transactions":9,"vwap":357},"2026-01-22",0.03,0.3,56300,{"date":509,"open":350,"high":350,"low":488,"close":488,"change":48,"percent_change":48,"volume":183,"transactions":9,"vwap":488},"2026-01-21",{"date":511,"open":512,"high":488,"low":512,"close":488,"change":54,"percent_change":55,"volume":455,"transactions":9,"vwap":488},"2026-01-20",10,{"date":514,"open":393,"high":393,"low":393,"close":393,"change":48,"percent_change":48,"volume":515,"transactions":9,"vwap":393},"2026-01-16",700,{"date":517,"open":488,"high":393,"low":512,"close":393,"change":48,"percent_change":48,"volume":518,"transactions":9,"vwap":393},"2026-01-15",10800,{"date":520,"open":521,"high":393,"low":521,"close":393,"change":18,"percent_change":19,"volume":522,"transactions":9,"vwap":393},"2026-01-14",10.015,2800,{"date":524,"open":512,"high":371,"low":512,"close":488,"change":525,"percent_change":526,"volume":527,"transactions":9,"vwap":488},"2026-01-13",0.027,0.27,273000,{"date":529,"open":530,"high":530,"low":530,"close":530,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":530},"2026-01-12",9.983,{"date":532,"open":530,"high":530,"low":530,"close":530,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":530},"2026-01-09",{"date":534,"open":535,"high":530,"low":535,"close":530,"change":536,"percent_change":537,"volume":538,"transactions":9,"vwap":530},"2026-01-08",9.981,-0.017,-0.17,6100,{"date":540,"open":512,"high":512,"low":512,"close":512,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":512},"2026-01-07",{"date":542,"open":543,"high":512,"low":544,"close":512,"change":18,"percent_change":19,"volume":545,"transactions":9,"vwap":512},"2026-01-06",9.99,9.98,83300,{"date":547,"open":543,"high":543,"low":23,"close":543,"change":18,"percent_change":19,"volume":548,"transactions":9,"vwap":543},"2026-01-05",967600,{"date":550,"open":544,"high":544,"low":544,"close":544,"change":54,"percent_change":55,"volume":551,"transactions":9,"vwap":544},"2026-01-02",45400,{"date":553,"open":544,"high":543,"low":544,"close":543,"change":54,"percent_change":55,"volume":554,"transactions":9,"vwap":543},"2025-12-31",1400,{"date":556,"open":512,"high":512,"low":512,"close":512,"change":18,"percent_change":19,"volume":515,"transactions":9,"vwap":512},"2025-12-30",{"date":558,"open":543,"high":543,"low":543,"close":543,"change":18,"percent_change":19,"volume":559,"transactions":9,"vwap":543},"2025-12-29",2700,{"date":561,"open":544,"high":544,"low":544,"close":544,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":544},"2025-12-26",{"date":563,"open":544,"high":544,"low":544,"close":544,"change":18,"percent_change":19,"volume":564,"transactions":9,"vwap":544},"2025-12-24",6800,{"date":566,"open":567,"high":544,"low":568,"close":568,"change":54,"percent_change":55,"volume":538,"transactions":9,"vwap":568},"2025-12-23",9.975,9.97,{"date":570,"open":544,"high":544,"low":544,"close":544,"change":48,"percent_change":48,"volume":571,"transactions":9,"vwap":544},"2025-12-22",2600,{"date":573,"open":544,"high":544,"low":544,"close":544,"change":18,"percent_change":19,"volume":574,"transactions":9,"vwap":544},"2025-12-19",75200,{"date":576,"open":23,"high":568,"low":23,"close":568,"change":48,"percent_change":48,"volume":577,"transactions":9,"vwap":568},"2025-12-18",1700,{"date":579,"open":568,"high":568,"low":568,"close":568,"change":18,"percent_change":19,"volume":291,"transactions":9,"vwap":568},"2025-12-17",{"date":581,"open":568,"high":568,"low":23,"close":23,"change":48,"percent_change":48,"volume":582,"transactions":9,"vwap":23},"2025-12-16",388800,{"date":584,"open":544,"high":543,"low":23,"close":23,"change":158,"percent_change":159,"volume":465,"transactions":9,"vwap":23},"2025-12-15",{"date":586,"open":544,"high":544,"low":544,"close":544,"change":18,"percent_change":19,"volume":291,"transactions":9,"vwap":544},"2025-12-12",{"date":588,"open":589,"high":589,"low":23,"close":568,"change":158,"percent_change":159,"volume":590,"transactions":9,"vwap":568},"2025-12-11",9.995,63500,{"date":592,"open":543,"high":589,"low":543,"close":543,"change":197,"percent_change":198,"volume":593,"transactions":9,"vwap":543},"2025-12-10",30300,{"date":595,"open":543,"high":589,"low":543,"close":589,"change":170,"percent_change":171,"volume":29,"transactions":9,"vwap":589},"2025-12-09",{"date":597,"open":543,"high":512,"low":543,"close":543,"change":197,"percent_change":198,"volume":598,"transactions":9,"vwap":543},"2025-12-08",5400,{"date":600,"open":512,"high":512,"low":589,"close":589,"change":48,"percent_change":48,"volume":601,"transactions":9,"vwap":589},"2025-12-05",10400,{"date":603,"open":488,"high":488,"low":589,"close":589,"change":197,"percent_change":198,"volume":604,"transactions":9,"vwap":589},"2025-12-04",15300,{"date":606,"open":393,"high":393,"low":512,"close":512,"change":48,"percent_change":48,"volume":607,"transactions":9,"vwap":512},"2025-12-03",136400,{"date":609,"open":488,"high":488,"low":512,"close":512,"change":18,"percent_change":19,"volume":610,"transactions":9,"vwap":512},"2025-12-02",31100,{"date":612,"open":393,"high":393,"low":543,"close":543,"change":54,"percent_change":55,"volume":613,"transactions":9,"vwap":543},"2025-12-01",97000,{"date":615,"open":512,"high":512,"low":512,"close":512,"change":54,"percent_change":55,"volume":303,"transactions":9,"vwap":512},"2025-11-28",{"date":617,"open":488,"high":488,"low":488,"close":488,"change":54,"percent_change":55,"volume":618,"transactions":9,"vwap":488},"2025-11-26",2900,{"date":620,"open":488,"high":393,"low":488,"close":393,"change":18,"percent_change":19,"volume":621,"transactions":9,"vwap":393},"2025-11-25",1300,{"date":623,"open":393,"high":371,"low":488,"close":488,"change":54,"percent_change":55,"volume":624,"transactions":9,"vwap":488},"2025-11-24",29300,{"date":626,"open":393,"high":393,"low":393,"close":393,"change":48,"percent_change":48,"volume":48,"transactions":9,"vwap":393},"2025-11-21",{"date":628,"open":357,"high":357,"low":393,"close":393,"change":54,"percent_change":55,"volume":629,"transactions":9,"vwap":393},"2025-11-20",14100,{"date":631,"open":357,"high":357,"low":371,"close":371,"change":158,"percent_change":159,"volume":632,"transactions":9,"vwap":371},"2025-11-19",90000,{"date":634,"open":357,"high":350,"low":357,"close":350,"change":18,"percent_change":19,"volume":635,"transactions":9,"vwap":350},"2025-11-18",12000,{"date":637,"open":638,"high":638,"low":357,"close":357,"change":258,"percent_change":259,"volume":639,"transactions":9,"vwap":357},"2025-11-17",10.065,393800,{"date":641,"open":339,"high":339,"low":638,"close":339,"change":48,"percent_change":48,"volume":642,"transactions":9,"vwap":339},"2025-11-14",91700,{"date":644,"open":339,"high":294,"low":339,"close":339,"change":54,"percent_change":55,"volume":645,"transactions":9,"vwap":339},"2025-11-13",7500,{"date":647,"open":294,"high":294,"low":648,"close":327,"change":48,"percent_change":48,"volume":455,"transactions":9,"vwap":327},"2025-11-12",10.075,{"date":650,"open":651,"high":327,"low":651,"close":327,"change":18,"percent_change":19,"volume":515,"transactions":9,"vwap":327},"2025-11-11",10.077,{"date":653,"open":357,"high":648,"low":357,"close":339,"change":48,"percent_change":48,"volume":654,"transactions":9,"vwap":339},"2025-11-10",12400,{"date":656,"open":345,"high":339,"low":345,"close":339,"change":170,"percent_change":171,"volume":657,"transactions":9,"vwap":339},"2025-11-07",4300,{"date":659,"open":638,"high":339,"low":638,"close":638,"change":170,"percent_change":171,"volume":657,"transactions":9,"vwap":638},"2025-11-06",{"date":661,"open":345,"high":339,"low":662,"close":345,"change":48,"percent_change":48,"volume":663,"transactions":9,"vwap":345},"2025-11-05",10.055,231200,{"date":665,"open":345,"high":345,"low":357,"close":345,"change":197,"percent_change":198,"volume":666,"transactions":9,"vwap":345},"2025-11-04",180300,{"date":668,"open":345,"high":327,"low":345,"close":638,"change":170,"percent_change":171,"volume":669,"transactions":9,"vwap":638},"2025-11-03",2200,{"date":671,"open":662,"high":339,"low":662,"close":345,"change":170,"percent_change":171,"volume":672,"transactions":9,"vwap":345},"2025-10-31",90800,{"date":674,"open":371,"high":345,"low":371,"close":662,"change":18,"percent_change":19,"volume":675,"transactions":9,"vwap":662},"2025-10-30",266200,{"date":677,"open":357,"high":662,"low":393,"close":353,"change":197,"percent_change":198,"volume":678,"transactions":9,"vwap":353},"2025-10-29",34700,{"date":680,"open":357,"high":350,"low":488,"close":350,"change":170,"percent_change":171,"volume":681,"transactions":9,"vwap":350},"2025-10-28",179800,{"date":683,"open":350,"high":350,"low":353,"close":353,"change":54,"percent_change":55,"volume":684,"transactions":9,"vwap":353},"2025-10-27",57200,{"date":686,"open":350,"high":345,"low":350,"close":662,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":662},"2025-10-24",0.015,0.15,166500,{"date":691,"open":350,"high":350,"low":357,"close":357,"change":54,"percent_change":55,"volume":692,"transactions":9,"vwap":357},"2025-10-23",966000,{"date":694,"open":662,"high":345,"low":357,"close":350,"change":48,"percent_change":48,"volume":695,"transactions":9,"vwap":350},"2025-10-22",315400,{"date":697,"open":350,"high":294,"low":371,"close":350,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":350},"2025-10-21",-0.04,-0.4,1023900,{"date":34,"open":97,"high":97,"low":294,"close":294,"change":307,"percent_change":702,"volume":703,"transactions":9,"vwap":294},-1.08,229100,{"status":705,"indices":706,"watchlist":748,"sectors":770,"benchmarks":825},"success",[707,715,721,728,735,742],{"symbol":708,"name":709,"price":710,"change":711,"pct_change":712,"is_up":713,"sparkline":714,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":716,"name":717,"price":718,"change":719,"pct_change":28,"is_up":713,"sparkline":720,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":722,"name":723,"price":724,"change":725,"pct_change":726,"is_up":713,"sparkline":727,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":729,"name":730,"price":731,"change":732,"pct_change":733,"is_up":713,"sparkline":734,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":736,"name":737,"price":738,"change":739,"pct_change":740,"is_up":713,"sparkline":741,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":743,"name":744,"price":745,"change":702,"pct_change":746,"is_up":13,"sparkline":747,"date":5},"VIX","CBOE VIX",15.31,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[749,756,763],{"symbol":750,"name":751,"price":752,"change":753,"pct_change":754,"is_up":713,"sparkline":755,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":757,"name":758,"price":759,"change":760,"pct_change":761,"is_up":713,"sparkline":762,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":764,"name":765,"price":766,"change":767,"pct_change":768,"is_up":713,"sparkline":769,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[771,776,781,785,790,795,800,805,810,815,820],{"name":772,"etf":773,"change":774,"price":775,"is_up":713},"Technology","XLK",1.01,199.81,{"name":777,"etf":778,"change":779,"price":780,"is_up":713},"Financials","XLF",0.06,53.49,{"name":782,"etf":783,"change":54,"price":784,"is_up":13},"Healthcare","XLV",166.18,{"name":786,"etf":787,"change":788,"price":789,"is_up":713},"Consumer Cycl","XLY",1.13,110.04,{"name":791,"etf":792,"change":793,"price":794,"is_up":713},"Consumer Staples","XLP",0.25,80.53,{"name":796,"etf":797,"change":798,"price":799,"is_up":713},"Energy","XLE",0.4,62.95,{"name":801,"etf":802,"change":803,"price":804,"is_up":713},"Industrials","XLI",0.78,169.95,{"name":806,"etf":807,"change":808,"price":809,"is_up":713},"Materials","XLB",0.66,48.86,{"name":811,"etf":812,"change":813,"price":814,"is_up":713},"Real Estate","XLRE",0.32,40.81,{"name":816,"etf":817,"change":818,"price":819,"is_up":713},"Utilities","XLU",0.38,39.83,{"name":821,"etf":822,"change":823,"price":824,"is_up":713},"Comm Services","XLC",0.35,110.32,[826,831,835,839],{"ticker":827,"name":828,"price":829,"change":830,"is_up":713},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":832,"name":833,"price":834,"change":761,"is_up":713},"QQQ","Invesco QQQ Trust",749.58,{"ticker":836,"name":837,"price":838,"change":726,"is_up":713},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":840,"name":841,"price":842,"change":740,"is_up":713},"IWM","iShares Russell 2000",281.52]