[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GTEN":3,"homepage-market-summary":27,"stock-historical-GTEN":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GTEN","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},"Gores Holdings X, Inc. Class A ordinary shares","Nasdaq",null,"BLANK CHECKS","Gores Holdings X Inc is a blank check company.","Boulder, CO",false,{"close":15,"open":15,"high":16,"low":15,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":15,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},10.47,10.471,10.49,-0.02,-0.19,7682,38,10.99,10.21,56704.8979241435,33.3,296,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":36,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":36},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":43,"page_size":170,"total_pages":43,"summary":171,"data":177},1000,{"period_high":22,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":15,"start_date":176,"end_date":5},10.12,94063,27842792.237084,2.05,"2025-06-23",[178,179,187,194,201,209,215,220,226,233,242,250,258,267,275,283,290,299,309,314,323,328,332,338,343,350,355,359,361,366,370,375,381,384,389,392,396,400,404,407,411,414,420,424,428,431,436,441,444,448,452,458,465,468,471,474,477,480,482,486,492,494,499,502,505,509,511,514,516,519,522,526,529,531,533,536,538,540,543,546,549,551,554,557,559,562,566,569,573,577,581,585,587,591,595,599,603,608,611,616,619,622,625,628,632,635,638,641,644,646,648,651,654,656,659,662,665,668,674,679,682,686,688,690,693,696,698,701,703,705,708,710,712,714,717,719,724,727,729,733,739,742,745,747,750,754,756,758,761,764,767,770,773,775,777,779,781,785,791,793,795,797,800,802,805,807,809,811,814,816,818,820,822,825,828,831,833,835,838,842,845,848,850,852,856,859,863,867,869,872,876,879,882,885,890,895,897,899,903,908,911,917,920,924,926,929,931,935,937,939,941,944,948,951,954,956,959,962,966,968,971,975,979,983,987,990,995,998,1001,1003,1005,1010,1013,1015,1019,1023,1027,1031,1035,1038,1040,1045,1050,1056,1059,1063,1066,1070,1073,1076,1079,1083,1086,1088,1091,1094,1099,1103,1105,1108,1112,1117,1120,1124,1129,1132,1137,1142,1145,1148,1153,1159,1163,1166,1171,1174,1177,1180,1184,1187,1190,1193,1198,1201,1204,1209,1211,1213,1216,1219,1222,1225,1228,1231,1235,1239],{"date":5,"open":15,"high":16,"low":15,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":15},{"date":180,"open":181,"high":17,"low":181,"close":17,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-24",10.45,-0.03,-0.29,2152.5665,27,10.4523,{"date":188,"open":15,"high":189,"low":15,"close":189,"change":109,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-22",10.52,-0.09,1349.1738,18,10.4756,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":18,"percent_change":19,"volume":198,"transactions":199,"vwap":200},"2026-09-15",10.5,10.53,7060.1738,62,10.5043,{"date":202,"open":203,"high":204,"low":196,"close":204,"change":205,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-14",10.525,10.55,0,3112.1738,24,10.5155,{"date":210,"open":211,"high":204,"low":196,"close":204,"change":205,"percent_change":205,"volume":212,"transactions":213,"vwap":214},"2026-09-11",10.505,3170.1738,36,10.5134,{"date":216,"open":196,"high":204,"low":196,"close":204,"change":205,"percent_change":205,"volume":217,"transactions":218,"vwap":219},"2026-09-10",4512.814228,55,10.5199,{"date":221,"open":204,"high":204,"low":196,"close":204,"change":222,"percent_change":223,"volume":224,"transactions":185,"vwap":225},"2026-09-09",-0.04,-0.38,703.20818,10.5302,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":190,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-08",10.59,-0.84,622.1738,14,10.589,{"date":234,"open":235,"high":236,"low":204,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-01",10.56,10.68,0.01,0.09,3045.2738,47,10.5875,{"date":243,"open":236,"high":236,"low":244,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-08-31",10.67,-0.0085,-0.08,1334.410176,28,10.7369,{"date":251,"open":197,"high":236,"low":197,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-08-26",10.6785,0.0585,0.55,141660.1738,26,10.5313,{"date":259,"open":260,"high":261,"low":189,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-08-20",10.565,10.62,-0.045,-0.42,392.1738,20,10.5672,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-18",10.665,0.075,0.71,181.1738,19,10.664,{"date":276,"open":277,"high":277,"low":228,"close":228,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-08-17",10.61,-0.1,-0.94,512.1738,32,10.6005,{"date":284,"open":285,"high":286,"low":285,"close":286,"change":109,"percent_change":190,"volume":287,"transactions":288,"vwap":289},"2026-08-14",10.6652,10.69,11486.5458,76,10.6883,{"date":291,"open":292,"high":22,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-11",10.65,10.7,0.13,1.23,5961.1738,116,10.7343,{"date":300,"open":203,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-07",10.72,10.51,10.57,0.07,0.67,21865.1738,145,10.5785,{"date":310,"open":196,"high":196,"low":196,"close":196,"change":205,"percent_change":205,"volume":311,"transactions":312,"vwap":313},"2026-08-06",4631.0322,31,10.5005,{"date":315,"open":316,"high":317,"low":316,"close":196,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-05",10.4538,10.508,0.05,0.48,1350305.2578,52,10.4834,{"date":324,"open":181,"high":325,"low":181,"close":181,"change":182,"percent_change":183,"volume":326,"transactions":207,"vwap":327},"2026-08-04",10.48,1842.1738,10.4518,{"date":329,"open":330,"high":325,"low":330,"close":325,"change":205,"percent_change":205,"volume":331,"transactions":248,"vwap":186},"2026-08-03",10.43,1814.1738,{"date":333,"open":325,"high":325,"low":181,"close":325,"change":334,"percent_change":335,"volume":336,"transactions":256,"vwap":337},"2026-07-31",0.03,0.29,335.1738,10.4685,{"date":339,"open":181,"high":325,"low":340,"close":181,"change":205,"percent_change":205,"volume":341,"transactions":342,"vwap":181},"2026-07-30",10.44,32138.1738,35,{"date":344,"open":15,"high":302,"low":181,"close":181,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-07-29",-0.06,-0.57,82642.1738,87,10.4517,{"date":351,"open":302,"high":302,"low":302,"close":302,"change":334,"percent_change":335,"volume":352,"transactions":353,"vwap":354},"2026-07-27",274.1738,17,10.5068,{"date":356,"open":325,"high":325,"low":325,"close":325,"change":205,"percent_change":205,"volume":357,"transactions":231,"vwap":358},"2026-07-21",1007.1738,10.4799,{"date":360,"open":325,"high":325,"low":325,"close":325,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":325},"2026-07-17",{"date":362,"open":330,"high":325,"low":363,"close":325,"change":237,"percent_change":364,"volume":365,"transactions":9,"vwap":325},"2026-07-16",10.42,0.1,11800,{"date":367,"open":368,"high":15,"low":330,"close":15,"change":18,"percent_change":19,"volume":369,"transactions":9,"vwap":15},"2026-07-15",10.455,19200,{"date":371,"open":325,"high":17,"low":181,"close":17,"change":372,"percent_change":373,"volume":374,"transactions":9,"vwap":17},"2026-07-14",-0.005,-0.05,15500,{"date":376,"open":189,"high":189,"low":15,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":9,"vwap":377},"2026-07-13",10.495,-0.015,-0.14,16500,{"date":382,"open":204,"high":204,"low":15,"close":302,"change":334,"percent_change":335,"volume":383,"transactions":9,"vwap":302},"2026-07-10",123500,{"date":385,"open":386,"high":386,"low":387,"close":325,"change":345,"percent_change":346,"volume":388,"transactions":9,"vwap":325},"2026-07-09",10.54,10.475,1900,{"date":390,"open":196,"high":386,"low":15,"close":386,"change":18,"percent_change":19,"volume":391,"transactions":9,"vwap":386},"2026-07-08",25700,{"date":393,"open":197,"high":235,"low":197,"close":235,"change":104,"percent_change":394,"volume":395,"transactions":9,"vwap":235},"2026-07-07",0.57,400,{"date":397,"open":398,"high":196,"low":398,"close":196,"change":237,"percent_change":364,"volume":399,"transactions":9,"vwap":196},"2026-07-06",10.46,800,{"date":401,"open":196,"high":402,"low":17,"close":17,"change":237,"percent_change":364,"volume":403,"transactions":9,"vwap":17},"2026-07-02",10.6,356600,{"date":405,"open":15,"high":325,"low":15,"close":325,"change":318,"percent_change":319,"volume":406,"transactions":9,"vwap":325},"2026-07-01",12500,{"date":408,"open":409,"high":181,"low":409,"close":330,"change":205,"percent_change":205,"volume":410,"transactions":9,"vwap":330},"2026-06-30",10.427,17300,{"date":412,"open":330,"high":330,"low":330,"close":330,"change":18,"percent_change":19,"volume":413,"transactions":9,"vwap":330},"2026-06-29",900,{"date":415,"open":340,"high":181,"low":416,"close":181,"change":417,"percent_change":418,"volume":419,"transactions":9,"vwap":181},"2026-06-26",10.435,0.02,0.19,56200,{"date":421,"open":422,"high":330,"low":422,"close":330,"change":237,"percent_change":364,"volume":423,"transactions":9,"vwap":330},"2026-06-25",10.4,103500,{"date":425,"open":422,"high":363,"low":426,"close":363,"change":237,"percent_change":364,"volume":427,"transactions":9,"vwap":363},"2026-06-24",10.36,1700,{"date":429,"open":430,"high":430,"low":430,"close":430,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":430},"2026-06-23",10.41,{"date":432,"open":430,"high":430,"low":430,"close":430,"change":433,"percent_change":434,"volume":435,"transactions":9,"vwap":430},"2026-06-22",0.025,0.24,100,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":262,"percent_change":439,"volume":440,"transactions":9,"vwap":438},"2026-06-18",10.385,-0.43,200,{"date":442,"open":330,"high":330,"low":330,"close":330,"change":304,"percent_change":443,"volume":435,"transactions":9,"vwap":330},"2026-06-17",0.68,{"date":445,"open":438,"high":438,"low":446,"close":426,"change":182,"percent_change":183,"volume":447,"transactions":9,"vwap":426},"2026-06-16",10.35,86500,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":417,"percent_change":418,"volume":451,"transactions":9,"vwap":450},"2026-06-15",10.39,2200,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":9,"vwap":454},"2026-06-12",10.37,-0.048,-0.46,3900,{"date":459,"open":460,"high":330,"low":454,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":9,"vwap":461},"2026-06-11",10.371,10.418,0.048,0.46,4400,{"date":466,"open":454,"high":454,"low":454,"close":454,"change":18,"percent_change":19,"volume":467,"transactions":9,"vwap":454},"2026-06-10",16100,{"date":469,"open":330,"high":330,"low":450,"close":450,"change":222,"percent_change":223,"volume":470,"transactions":9,"vwap":450},"2026-06-09",21700,{"date":472,"open":330,"high":330,"low":422,"close":330,"change":334,"percent_change":335,"volume":473,"transactions":9,"vwap":330},"2026-06-08",13100,{"date":475,"open":330,"high":330,"low":450,"close":422,"change":182,"percent_change":183,"volume":476,"transactions":9,"vwap":422},"2026-06-05",4500,{"date":478,"open":454,"high":330,"low":454,"close":330,"change":304,"percent_change":443,"volume":479,"transactions":9,"vwap":330},"2026-06-04",297700,{"date":481,"open":426,"high":426,"low":426,"close":426,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":426},"2026-06-03",{"date":483,"open":446,"high":454,"low":446,"close":426,"change":484,"percent_change":334,"volume":485,"transactions":9,"vwap":426},"2026-06-02",0.003,1100,{"date":487,"open":454,"high":454,"low":446,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":9,"vwap":488},"2026-06-01",10.357,-0.013,-0.13,18200,{"date":493,"open":454,"high":454,"low":454,"close":454,"change":334,"percent_change":335,"volume":170,"transactions":9,"vwap":454},"2026-05-29",{"date":495,"open":496,"high":496,"low":497,"close":497,"change":205,"percent_change":205,"volume":498,"transactions":9,"vwap":497},"2026-05-28",10.342,10.34,500,{"date":500,"open":497,"high":497,"low":497,"close":497,"change":109,"percent_change":278,"volume":501,"transactions":9,"vwap":497},"2026-05-27",700,{"date":503,"open":426,"high":426,"low":446,"close":446,"change":109,"percent_change":278,"volume":504,"transactions":9,"vwap":446},"2026-05-26",54500,{"date":506,"open":426,"high":426,"low":507,"close":426,"change":237,"percent_change":364,"volume":508,"transactions":9,"vwap":426},"2026-05-22",10.345,110000,{"date":510,"open":446,"high":446,"low":446,"close":446,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":446},"2026-05-21",{"date":512,"open":446,"high":446,"low":446,"close":446,"change":205,"percent_change":205,"volume":513,"transactions":9,"vwap":446},"2026-05-20",9500,{"date":515,"open":446,"high":446,"low":446,"close":446,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":446},"2026-05-19",{"date":517,"open":446,"high":426,"low":446,"close":446,"change":372,"percent_change":373,"volume":518,"transactions":9,"vwap":446},"2026-05-18",95600,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":521},"2026-05-15",10.355,{"date":523,"open":426,"high":426,"low":524,"close":521,"change":372,"percent_change":373,"volume":525,"transactions":9,"vwap":521},"2026-05-14",10.347,422900,{"date":527,"open":426,"high":426,"low":426,"close":426,"change":205,"percent_change":205,"volume":528,"transactions":9,"vwap":426},"2026-05-13",11500,{"date":530,"open":426,"high":426,"low":426,"close":426,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":426},"2026-05-12",{"date":532,"open":426,"high":426,"low":426,"close":426,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":426},"2026-05-11",{"date":534,"open":426,"high":426,"low":426,"close":426,"change":205,"percent_change":205,"volume":535,"transactions":9,"vwap":426},"2026-05-08",1200,{"date":537,"open":426,"high":426,"low":426,"close":426,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":426},"2026-05-07",{"date":539,"open":426,"high":426,"low":426,"close":426,"change":205,"percent_change":205,"volume":435,"transactions":9,"vwap":426},"2026-05-06",{"date":541,"open":422,"high":422,"low":426,"close":426,"change":237,"percent_change":364,"volume":542,"transactions":9,"vwap":426},"2026-05-05",50500,{"date":544,"open":426,"high":426,"low":446,"close":446,"change":237,"percent_change":364,"volume":545,"transactions":9,"vwap":446},"2026-05-04",100300,{"date":547,"open":497,"high":446,"low":497,"close":497,"change":205,"percent_change":205,"volume":548,"transactions":9,"vwap":497},"2026-05-01",252500,{"date":550,"open":446,"high":446,"low":497,"close":497,"change":205,"percent_change":205,"volume":395,"transactions":9,"vwap":497},"2026-04-30",{"date":552,"open":446,"high":446,"low":497,"close":497,"change":18,"percent_change":19,"volume":553,"transactions":9,"vwap":497},"2026-04-29",15000,{"date":555,"open":446,"high":426,"low":497,"close":426,"change":417,"percent_change":418,"volume":556,"transactions":9,"vwap":426},"2026-04-28",280500,{"date":558,"open":497,"high":497,"low":497,"close":497,"change":205,"percent_change":205,"volume":440,"transactions":9,"vwap":497},"2026-04-27",{"date":560,"open":497,"high":497,"low":497,"close":497,"change":205,"percent_change":205,"volume":561,"transactions":9,"vwap":497},"2026-04-24",300,{"date":563,"open":446,"high":446,"low":497,"close":497,"change":564,"percent_change":318,"volume":565,"transactions":9,"vwap":497},"2026-04-23",0.005,600,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":372,"percent_change":373,"volume":170,"transactions":9,"vwap":568},"2026-04-22",10.335,{"date":570,"open":571,"high":497,"low":571,"close":497,"change":205,"percent_change":205,"volume":572,"transactions":9,"vwap":497},"2026-04-21",10.32,13000,{"date":574,"open":575,"high":497,"low":575,"close":497,"change":205,"percent_change":205,"volume":576,"transactions":9,"vwap":497},"2026-04-20",10.28,20100,{"date":578,"open":497,"high":497,"low":579,"close":497,"change":205,"percent_change":205,"volume":580,"transactions":9,"vwap":497},"2026-04-17",10.31,4600,{"date":582,"open":583,"high":497,"low":583,"close":497,"change":205,"percent_change":205,"volume":584,"transactions":9,"vwap":497},"2026-04-16",10.3,3200,{"date":586,"open":497,"high":497,"low":497,"close":497,"change":318,"percent_change":50,"volume":440,"transactions":9,"vwap":497},"2026-04-15",{"date":588,"open":583,"high":583,"low":589,"close":589,"change":205,"percent_change":205,"volume":590,"transactions":9,"vwap":589},"2026-04-14",10.29,3300,{"date":592,"open":593,"high":583,"low":593,"close":589,"change":334,"percent_change":335,"volume":594,"transactions":9,"vwap":589},"2026-04-13",10.26,27400,{"date":596,"open":597,"high":593,"low":597,"close":593,"change":237,"percent_change":364,"volume":598,"transactions":9,"vwap":593},"2026-04-10",10.25,2700,{"date":600,"open":601,"high":597,"low":601,"close":597,"change":237,"percent_change":364,"volume":602,"transactions":9,"vwap":597},"2026-04-09",10.24,44200,{"date":604,"open":605,"high":601,"low":606,"close":601,"change":205,"percent_change":205,"volume":607,"transactions":9,"vwap":601},"2026-04-08",10.235,10.23,2800,{"date":609,"open":605,"high":601,"low":606,"close":601,"change":237,"percent_change":364,"volume":610,"transactions":9,"vwap":601},"2026-04-07",2300,{"date":612,"open":613,"high":606,"low":613,"close":606,"change":417,"percent_change":614,"volume":615,"transactions":9,"vwap":606},"2026-04-06",10.22,0.2,201400,{"date":617,"open":23,"high":23,"low":23,"close":23,"change":205,"percent_change":205,"volume":618,"transactions":9,"vwap":23},"2026-04-02",15300,{"date":620,"open":597,"high":597,"low":23,"close":23,"change":182,"percent_change":183,"volume":621,"transactions":9,"vwap":23},"2026-04-01",70500,{"date":623,"open":601,"high":601,"low":601,"close":601,"change":417,"percent_change":614,"volume":624,"transactions":9,"vwap":601},"2026-03-31",1400,{"date":626,"open":601,"high":601,"low":613,"close":613,"change":205,"percent_change":205,"volume":627,"transactions":9,"vwap":613},"2026-03-30",407000,{"date":629,"open":613,"high":606,"low":613,"close":613,"change":18,"percent_change":630,"volume":631,"transactions":9,"vwap":613},"2026-03-27",-0.2,82200,{"date":633,"open":601,"high":601,"low":606,"close":601,"change":237,"percent_change":364,"volume":634,"transactions":9,"vwap":601},"2026-03-26",6000,{"date":636,"open":601,"high":601,"low":613,"close":606,"change":109,"percent_change":278,"volume":637,"transactions":9,"vwap":606},"2026-03-25",1219100,{"date":639,"open":601,"high":601,"low":601,"close":601,"change":205,"percent_change":205,"volume":640,"transactions":9,"vwap":601},"2026-03-24",29500,{"date":642,"open":593,"high":593,"low":601,"close":601,"change":109,"percent_change":278,"volume":643,"transactions":9,"vwap":601},"2026-03-23",100400,{"date":645,"open":593,"high":593,"low":597,"close":597,"change":237,"percent_change":364,"volume":561,"transactions":9,"vwap":597},"2026-03-20",{"date":647,"open":601,"high":601,"low":601,"close":601,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":601},"2026-03-19",{"date":649,"open":597,"high":597,"low":601,"close":601,"change":109,"percent_change":278,"volume":650,"transactions":9,"vwap":601},"2026-03-18",57500,{"date":652,"open":593,"high":593,"low":597,"close":597,"change":109,"percent_change":278,"volume":653,"transactions":9,"vwap":597},"2026-03-17",69600,{"date":655,"open":593,"high":593,"low":593,"close":593,"change":417,"percent_change":614,"volume":565,"transactions":9,"vwap":593},"2026-03-16",{"date":657,"open":597,"high":597,"low":601,"close":601,"change":109,"percent_change":278,"volume":658,"transactions":9,"vwap":601},"2026-03-13",10000,{"date":660,"open":593,"high":593,"low":597,"close":597,"change":109,"percent_change":278,"volume":661,"transactions":9,"vwap":597},"2026-03-12",64600,{"date":663,"open":664,"high":664,"low":593,"close":593,"change":18,"percent_change":19,"volume":170,"transactions":9,"vwap":593},"2026-03-11",10.27,{"date":666,"open":664,"high":575,"low":664,"close":575,"change":205,"percent_change":205,"volume":667,"transactions":9,"vwap":575},"2026-03-10",3600,{"date":669,"open":575,"high":670,"low":575,"close":575,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":575},"2026-03-09",10.285,-0.018,-0.17,80400,{"date":675,"open":575,"high":676,"low":575,"close":676,"change":677,"percent_change":18,"volume":678,"transactions":9,"vwap":676},"2026-03-06",10.298,-0.002,50300,{"date":680,"open":589,"high":583,"low":589,"close":583,"change":237,"percent_change":364,"volume":681,"transactions":9,"vwap":583},"2026-03-05",43100,{"date":683,"open":583,"high":684,"low":589,"close":589,"change":109,"percent_change":278,"volume":685,"transactions":9,"vwap":589},"2026-03-04",10.305,72400,{"date":687,"open":579,"high":579,"low":583,"close":583,"change":109,"percent_change":278,"volume":413,"transactions":9,"vwap":583},"2026-03-03",{"date":689,"open":579,"high":579,"low":579,"close":579,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":579},"2026-03-02",{"date":691,"open":571,"high":571,"low":583,"close":579,"change":18,"percent_change":19,"volume":692,"transactions":9,"vwap":579},"2026-02-27",341500,{"date":694,"open":497,"high":497,"low":571,"close":695,"change":205,"percent_change":205,"volume":485,"transactions":9,"vwap":695},"2026-02-26",10.33,{"date":697,"open":571,"high":695,"low":571,"close":695,"change":18,"percent_change":19,"volume":561,"transactions":9,"vwap":695},"2026-02-25",{"date":699,"open":571,"high":446,"low":571,"close":446,"change":417,"percent_change":418,"volume":700,"transactions":9,"vwap":446},"2026-02-24",42400,{"date":702,"open":695,"high":695,"low":695,"close":695,"change":205,"percent_change":205,"volume":440,"transactions":9,"vwap":695},"2026-02-23",{"date":704,"open":695,"high":695,"low":695,"close":695,"change":205,"percent_change":205,"volume":440,"transactions":9,"vwap":695},"2026-02-20",{"date":706,"open":583,"high":707,"low":583,"close":695,"change":18,"percent_change":19,"volume":451,"transactions":9,"vwap":695},"2026-02-19",10.331,{"date":709,"open":571,"high":446,"low":571,"close":446,"change":205,"percent_change":205,"volume":561,"transactions":9,"vwap":446},"2026-02-18",{"date":711,"open":571,"high":446,"low":571,"close":446,"change":205,"percent_change":205,"volume":440,"transactions":9,"vwap":446},"2026-02-17",{"date":713,"open":446,"high":446,"low":446,"close":446,"change":417,"percent_change":418,"volume":395,"transactions":9,"vwap":446},"2026-02-13",{"date":715,"open":446,"high":446,"low":571,"close":695,"change":18,"percent_change":19,"volume":716,"transactions":9,"vwap":695},"2026-02-12",8600,{"date":718,"open":446,"high":446,"low":446,"close":446,"change":205,"percent_change":205,"volume":399,"transactions":9,"vwap":446},"2026-02-11",{"date":720,"open":497,"high":446,"low":571,"close":446,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":446},"2026-02-10",0.015,0.15,21800,{"date":725,"open":695,"high":568,"low":583,"close":568,"change":378,"percent_change":379,"volume":726,"transactions":9,"vwap":568},"2026-02-09",165000,{"date":728,"open":695,"high":446,"low":579,"close":446,"change":417,"percent_change":418,"volume":590,"transactions":9,"vwap":446},"2026-02-06",{"date":730,"open":695,"high":695,"low":579,"close":695,"change":345,"percent_change":731,"volume":732,"transactions":9,"vwap":695},"2026-02-05",-0.58,21300,{"date":734,"open":450,"high":450,"low":735,"close":450,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":450},"2026-02-04",10.38,0.04,0.39,3400,{"date":740,"open":454,"high":450,"low":446,"close":446,"change":736,"percent_change":737,"volume":741,"transactions":9,"vwap":446},"2026-02-03",105500,{"date":743,"open":454,"high":454,"low":579,"close":579,"change":345,"percent_change":731,"volume":744,"transactions":9,"vwap":579},"2026-02-02",52300,{"date":746,"open":446,"high":454,"low":446,"close":454,"change":237,"percent_change":364,"volume":399,"transactions":9,"vwap":454},"2026-01-30",{"date":748,"open":446,"high":426,"low":446,"close":426,"change":237,"percent_change":364,"volume":749,"transactions":9,"vwap":426},"2026-01-29",35700,{"date":751,"open":571,"high":752,"low":571,"close":446,"change":318,"percent_change":50,"volume":753,"transactions":9,"vwap":446},"2026-01-28",10.351,732100,{"date":755,"open":583,"high":583,"low":583,"close":583,"change":417,"percent_change":418,"volume":440,"transactions":9,"vwap":583},"2026-01-27",{"date":757,"open":575,"high":575,"low":575,"close":575,"change":205,"percent_change":205,"volume":561,"transactions":9,"vwap":575},"2026-01-26",{"date":759,"open":575,"high":575,"low":575,"close":575,"change":373,"percent_change":760,"volume":395,"transactions":9,"vwap":575},"2026-01-23",-0.48,{"date":762,"open":575,"high":695,"low":575,"close":695,"change":736,"percent_change":737,"volume":763,"transactions":9,"vwap":695},"2026-01-22",41000,{"date":765,"open":684,"high":571,"low":589,"close":589,"change":109,"percent_change":278,"volume":766,"transactions":9,"vwap":589},"2026-01-21",1600,{"date":768,"open":571,"high":571,"low":583,"close":583,"change":109,"percent_change":278,"volume":769,"transactions":9,"vwap":583},"2026-01-20",126300,{"date":771,"open":684,"high":579,"low":589,"close":579,"change":237,"percent_change":364,"volume":772,"transactions":9,"vwap":579},"2026-01-16",96100,{"date":774,"open":593,"high":583,"low":593,"close":583,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":583},"2026-01-15",{"date":776,"open":593,"high":593,"low":593,"close":593,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":593},"2026-01-14",{"date":778,"open":593,"high":593,"low":593,"close":593,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":593},"2026-01-13",{"date":780,"open":593,"high":593,"low":593,"close":593,"change":18,"percent_change":19,"volume":440,"transactions":9,"vwap":593},"2026-01-12",{"date":782,"open":670,"high":670,"low":575,"close":575,"change":783,"percent_change":294,"volume":784,"transactions":9,"vwap":575},"2026-01-09",0.013,22000,{"date":786,"open":571,"high":571,"low":593,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-01-08",10.267,-0.053,-0.51,4300,{"date":792,"open":571,"high":571,"low":571,"close":571,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":571},"2026-01-07",{"date":794,"open":571,"high":571,"low":571,"close":571,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":571},"2026-01-06",{"date":796,"open":571,"high":571,"low":571,"close":571,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":571},"2026-01-05",{"date":798,"open":597,"high":571,"low":597,"close":571,"change":304,"percent_change":443,"volume":799,"transactions":9,"vwap":571},"2026-01-02",15200,{"date":801,"open":597,"high":597,"low":597,"close":597,"change":205,"percent_change":205,"volume":395,"transactions":9,"vwap":597},"2025-12-31",{"date":803,"open":664,"high":664,"low":597,"close":597,"change":205,"percent_change":205,"volume":804,"transactions":9,"vwap":597},"2025-12-30",50200,{"date":806,"open":597,"high":597,"low":597,"close":597,"change":205,"percent_change":205,"volume":498,"transactions":9,"vwap":597},"2025-12-29",{"date":808,"open":597,"high":597,"low":597,"close":597,"change":205,"percent_change":205,"volume":395,"transactions":9,"vwap":597},"2025-12-26",{"date":810,"open":597,"high":597,"low":597,"close":597,"change":109,"percent_change":278,"volume":395,"transactions":9,"vwap":597},"2025-12-24",{"date":812,"open":575,"high":589,"low":597,"close":593,"change":182,"percent_change":183,"volume":813,"transactions":9,"vwap":593},"2025-12-23",21200,{"date":815,"open":589,"high":589,"low":589,"close":589,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":589},"2025-12-22",{"date":817,"open":589,"high":589,"low":589,"close":589,"change":237,"percent_change":364,"volume":610,"transactions":9,"vwap":589},"2025-12-19",{"date":819,"open":575,"high":589,"low":575,"close":575,"change":205,"percent_change":205,"volume":584,"transactions":9,"vwap":575},"2025-12-18",{"date":821,"open":583,"high":583,"low":575,"close":575,"change":18,"percent_change":19,"volume":476,"transactions":9,"vwap":575},"2025-12-17",{"date":823,"open":583,"high":695,"low":583,"close":583,"change":205,"percent_change":205,"volume":824,"transactions":9,"vwap":583},"2025-12-16",44100,{"date":826,"open":695,"high":695,"low":583,"close":583,"change":109,"percent_change":278,"volume":827,"transactions":9,"vwap":583},"2025-12-15",67400,{"date":829,"open":695,"high":695,"low":583,"close":579,"change":18,"percent_change":19,"volume":830,"transactions":9,"vwap":579},"2025-12-12",14800,{"date":832,"open":695,"high":695,"low":695,"close":695,"change":334,"percent_change":335,"volume":624,"transactions":9,"vwap":695},"2025-12-11",{"date":834,"open":579,"high":579,"low":583,"close":583,"change":18,"percent_change":19,"volume":440,"transactions":9,"vwap":583},"2025-12-10",{"date":836,"open":579,"high":571,"low":579,"close":571,"change":417,"percent_change":418,"volume":837,"transactions":9,"vwap":571},"2025-12-09",53000,{"date":839,"open":840,"high":579,"low":583,"close":583,"change":372,"percent_change":373,"volume":841,"transactions":9,"vwap":583},"2025-12-08",10.301,18900,{"date":843,"open":583,"high":579,"low":583,"close":684,"change":564,"percent_change":318,"volume":844,"transactions":9,"vwap":684},"2025-12-05",13800,{"date":846,"open":575,"high":583,"low":575,"close":583,"change":205,"percent_change":205,"volume":847,"transactions":9,"vwap":583},"2025-12-04",72100,{"date":849,"open":583,"high":583,"low":583,"close":583,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":583},"2025-12-03",{"date":851,"open":583,"high":583,"low":583,"close":583,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":583},"2025-12-02",{"date":853,"open":854,"high":695,"low":583,"close":583,"change":205,"percent_change":205,"volume":855,"transactions":9,"vwap":583},"2025-12-01",10.319,79200,{"date":857,"open":583,"high":583,"low":583,"close":583,"change":205,"percent_change":205,"volume":858,"transactions":9,"vwap":583},"2025-11-28",6100,{"date":860,"open":571,"high":571,"low":575,"close":583,"change":222,"percent_change":861,"volume":862,"transactions":9,"vwap":583},"2025-11-26",-0.39,64100,{"date":864,"open":571,"high":497,"low":865,"close":497,"change":736,"percent_change":737,"volume":866,"transactions":9,"vwap":497},"2025-11-25",10.315,250400,{"date":868,"open":583,"high":583,"low":583,"close":583,"change":205,"percent_change":205,"volume":395,"transactions":9,"vwap":583},"2025-11-24",{"date":870,"open":583,"high":583,"low":589,"close":583,"change":109,"percent_change":278,"volume":871,"transactions":9,"vwap":583},"2025-11-21",308800,{"date":873,"open":874,"high":695,"low":579,"close":579,"change":18,"percent_change":19,"volume":875,"transactions":9,"vwap":579},"2025-11-20",10.325,69500,{"date":877,"open":695,"high":695,"low":874,"close":695,"change":205,"percent_change":205,"volume":878,"transactions":9,"vwap":695},"2025-11-19",42700,{"date":880,"open":571,"high":695,"low":571,"close":695,"change":318,"percent_change":50,"volume":881,"transactions":9,"vwap":695},"2025-11-18",35600,{"date":883,"open":446,"high":446,"low":575,"close":575,"change":345,"percent_change":731,"volume":884,"transactions":9,"vwap":575},"2025-11-17",280300,{"date":886,"open":446,"high":521,"low":497,"close":497,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":497},"2025-11-14",-0.012,-0.12,229000,{"date":891,"open":446,"high":892,"low":446,"close":892,"change":893,"percent_change":246,"volume":894,"transactions":9,"vwap":892},"2025-11-13",10.352,-0.008,62700,{"date":896,"open":426,"high":426,"low":426,"close":426,"change":18,"percent_change":19,"volume":561,"transactions":9,"vwap":426},"2025-11-12",{"date":898,"open":735,"high":735,"low":735,"close":735,"change":205,"percent_change":205,"volume":440,"transactions":9,"vwap":735},"2025-11-11",{"date":900,"open":735,"high":735,"low":735,"close":735,"change":901,"percent_change":902,"volume":440,"transactions":9,"vwap":735},"2025-11-10",0.019,0.18,{"date":904,"open":426,"high":905,"low":446,"close":905,"change":906,"percent_change":190,"volume":907,"transactions":9,"vwap":905},"2025-11-07",10.361,-0.009,19500,{"date":909,"open":454,"high":735,"low":454,"close":454,"change":372,"percent_change":373,"volume":910,"transactions":9,"vwap":454},"2025-11-06",4800,{"date":912,"open":913,"high":735,"low":914,"close":914,"change":721,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2025-11-05",10.379,10.375,0.14,25900,{"date":918,"open":426,"high":426,"low":426,"close":426,"change":906,"percent_change":190,"volume":919,"transactions":9,"vwap":426},"2025-11-04",26700,{"date":921,"open":922,"high":922,"low":922,"close":922,"change":923,"percent_change":345,"volume":501,"transactions":9,"vwap":922},"2025-11-03",10.369,-0.006,{"date":925,"open":914,"high":914,"low":914,"close":914,"change":564,"percent_change":318,"volume":435,"transactions":9,"vwap":914},"2025-10-31",{"date":927,"open":454,"high":914,"low":426,"close":454,"change":18,"percent_change":19,"volume":928,"transactions":9,"vwap":454},"2025-10-30",441000,{"date":930,"open":330,"high":330,"low":454,"close":450,"change":237,"percent_change":364,"volume":598,"transactions":9,"vwap":450},"2025-10-29",{"date":932,"open":454,"high":933,"low":454,"close":735,"change":237,"percent_change":364,"volume":934,"transactions":9,"vwap":735},"2025-10-28",10.401,133600,{"date":936,"open":450,"high":330,"low":426,"close":454,"change":182,"percent_change":183,"volume":841,"transactions":9,"vwap":454},"2025-10-27",{"date":938,"open":422,"high":422,"low":422,"close":422,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":422},"2025-10-24",{"date":940,"open":422,"high":422,"low":422,"close":422,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":422},"2025-10-23",{"date":942,"open":454,"high":330,"low":454,"close":422,"change":334,"percent_change":335,"volume":943,"transactions":9,"vwap":422},"2025-10-22",136800,{"date":945,"open":946,"high":946,"low":446,"close":454,"change":205,"percent_change":205,"volume":947,"transactions":9,"vwap":454},"2025-10-21",10.405,26900,{"date":949,"open":454,"high":735,"low":446,"close":454,"change":205,"percent_change":205,"volume":950,"transactions":9,"vwap":454},"2025-10-20",35500,{"date":952,"open":953,"high":454,"low":953,"close":454,"change":417,"percent_change":418,"volume":485,"transactions":9,"vwap":454},"2025-10-17",10.364,{"date":955,"open":446,"high":446,"low":446,"close":446,"change":222,"percent_change":223,"volume":413,"transactions":9,"vwap":446},"2025-10-16",{"date":957,"open":422,"high":422,"low":446,"close":450,"change":18,"percent_change":19,"volume":958,"transactions":9,"vwap":450},"2025-10-15",244200,{"date":960,"open":454,"high":340,"low":454,"close":430,"change":237,"percent_change":364,"volume":961,"transactions":9,"vwap":430},"2025-10-14",29700,{"date":963,"open":450,"high":964,"low":454,"close":422,"change":318,"percent_change":319,"volume":965,"transactions":9,"vwap":422},"2025-10-13",10.433,47500,{"date":967,"open":446,"high":735,"low":446,"close":446,"change":373,"percent_change":760,"volume":572,"transactions":9,"vwap":446},"2025-10-10",{"date":969,"open":446,"high":422,"low":446,"close":422,"change":205,"percent_change":205,"volume":970,"transactions":9,"vwap":422},"2025-10-09",36000,{"date":972,"open":973,"high":330,"low":973,"close":422,"change":222,"percent_change":223,"volume":974,"transactions":9,"vwap":422},"2025-10-08",10.291,25600,{"date":976,"open":670,"high":340,"low":670,"close":340,"change":722,"percent_change":977,"volume":978,"transactions":9,"vwap":340},"2025-10-07",1.46,673000,{"date":980,"open":601,"high":589,"low":601,"close":589,"change":104,"percent_change":981,"volume":982,"transactions":9,"vwap":589},"2025-10-06",0.59,7100,{"date":984,"open":606,"high":606,"low":985,"close":606,"change":205,"percent_change":205,"volume":986,"transactions":9,"vwap":606},"2025-10-03",10.2,761400,{"date":988,"open":985,"high":606,"low":985,"close":606,"change":433,"percent_change":434,"volume":989,"transactions":9,"vwap":606},"2025-10-02",104000,{"date":991,"open":597,"high":597,"low":992,"close":993,"change":372,"percent_change":373,"volume":994,"transactions":9,"vwap":993},"2025-10-01",10.19,10.205,30700,{"date":996,"open":985,"high":23,"low":992,"close":23,"change":222,"percent_change":861,"volume":997,"transactions":9,"vwap":23},"2025-09-30",30300,{"date":999,"open":1000,"high":1000,"low":597,"close":597,"change":205,"percent_change":205,"volume":590,"transactions":9,"vwap":597},"2025-09-29",10.255,{"date":1002,"open":597,"high":597,"low":597,"close":597,"change":334,"percent_change":335,"volume":498,"transactions":9,"vwap":597},"2025-09-26",{"date":1004,"open":985,"high":597,"low":985,"close":613,"change":237,"percent_change":364,"volume":590,"transactions":9,"vwap":613},"2025-09-25",{"date":1006,"open":1007,"high":1007,"low":985,"close":23,"change":378,"percent_change":1008,"volume":1009,"transactions":9,"vwap":23},"2025-09-24",10.246,-0.15,10300,{"date":1011,"open":1012,"high":597,"low":985,"close":1012,"change":564,"percent_change":318,"volume":624,"transactions":9,"vwap":1012},"2025-09-23",10.225,{"date":1014,"open":597,"high":597,"low":985,"close":613,"change":237,"percent_change":364,"volume":667,"transactions":9,"vwap":613},"2025-09-22",{"date":1016,"open":1017,"high":597,"low":1017,"close":23,"change":222,"percent_change":861,"volume":1018,"transactions":9,"vwap":23},"2025-09-19",10.18,33300,{"date":1020,"open":1017,"high":597,"low":1017,"close":597,"change":304,"percent_change":1021,"volume":1022,"transactions":9,"vwap":597},"2025-09-18",0.69,558400,{"date":1024,"open":1017,"high":1017,"low":1025,"close":1017,"change":205,"percent_change":205,"volume":1026,"transactions":9,"vwap":1017},"2025-09-17",10.16,24600,{"date":1028,"open":992,"high":985,"low":1029,"close":1017,"change":237,"percent_change":364,"volume":1030,"transactions":9,"vwap":1017},"2025-09-16",10.17,12100,{"date":1032,"open":1017,"high":1017,"low":1033,"close":1029,"change":205,"percent_change":205,"volume":1034,"transactions":9,"vwap":1029},"2025-09-15",10.156,340700,{"date":1036,"open":1017,"high":1017,"low":1029,"close":1029,"change":109,"percent_change":278,"volume":1037,"transactions":9,"vwap":1029},"2025-09-12",31700,{"date":1039,"open":992,"high":992,"low":1025,"close":1017,"change":205,"percent_change":205,"volume":661,"transactions":9,"vwap":1017},"2025-09-11",{"date":1041,"open":992,"high":1042,"low":1043,"close":1017,"change":18,"percent_change":630,"volume":1044,"transactions":9,"vwap":1017},"2025-09-10",10.245,10.15,1134600,{"date":1046,"open":992,"high":606,"low":992,"close":985,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":985},"2025-09-09",-0.025,-0.24,32000,{"date":1051,"open":1017,"high":1052,"low":1017,"close":1012,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1012},"2025-09-08",10.265,0.045,0.44,65200,{"date":1057,"open":1029,"high":985,"low":1029,"close":1017,"change":205,"percent_change":205,"volume":1058,"transactions":9,"vwap":1017},"2025-09-05",204700,{"date":1060,"open":1061,"high":1017,"low":1061,"close":1017,"change":205,"percent_change":205,"volume":1062,"transactions":9,"vwap":1017},"2025-09-04",10.175,6200,{"date":1064,"open":1029,"high":1017,"low":1029,"close":1017,"change":237,"percent_change":364,"volume":1065,"transactions":9,"vwap":1017},"2025-09-03",84400,{"date":1067,"open":992,"high":992,"low":1068,"close":1029,"change":372,"percent_change":373,"volume":1069,"transactions":9,"vwap":1029},"2025-09-02",10.165,167100,{"date":1071,"open":1029,"high":985,"low":1068,"close":1061,"change":433,"percent_change":119,"volume":1072,"transactions":9,"vwap":1061},"2025-08-29",460800,{"date":1074,"open":1025,"high":1017,"low":1043,"close":1043,"change":109,"percent_change":278,"volume":1075,"transactions":9,"vwap":1043},"2025-08-28",29200,{"date":1077,"open":1029,"high":1017,"low":1025,"close":1025,"change":109,"percent_change":278,"volume":1078,"transactions":9,"vwap":1025},"2025-08-27",1011000,{"date":1080,"open":1029,"high":1029,"low":1081,"close":1029,"change":372,"percent_change":373,"volume":1082,"transactions":9,"vwap":1029},"2025-08-26",10.164,576900,{"date":1084,"open":1029,"high":1017,"low":1025,"close":1061,"change":721,"percent_change":722,"volume":1085,"transactions":9,"vwap":1061},"2025-08-25",281700,{"date":1087,"open":1025,"high":1025,"low":1025,"close":1025,"change":378,"percent_change":1008,"volume":766,"transactions":9,"vwap":1025},"2025-08-22",{"date":1089,"open":1043,"high":1061,"low":1043,"close":1061,"change":721,"percent_change":722,"volume":1090,"transactions":9,"vwap":1061},"2025-08-21",128400,{"date":1092,"open":1043,"high":1029,"low":172,"close":1025,"change":417,"percent_change":614,"volume":1093,"transactions":9,"vwap":1025},"2025-08-20",782600,{"date":1095,"open":1043,"high":1025,"low":1096,"close":1097,"change":182,"percent_change":183,"volume":1098,"transactions":9,"vwap":1097},"2025-08-19",10.13,10.14,16900,{"date":1100,"open":1043,"high":1029,"low":1043,"close":1029,"change":334,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1029},"2025-08-18",0.3,12200,{"date":1104,"open":1097,"high":1043,"low":1096,"close":1097,"change":205,"percent_change":205,"volume":419,"transactions":9,"vwap":1097},"2025-08-15",{"date":1106,"open":1025,"high":1025,"low":1097,"close":1097,"change":237,"percent_change":364,"volume":1107,"transactions":9,"vwap":1097},"2025-08-14",93700,{"date":1109,"open":1017,"high":993,"low":1096,"close":1096,"change":246,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1096},"2025-08-13",-0.78,56400,{"date":1113,"open":613,"high":606,"low":1029,"close":23,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":23},"2025-08-12",-0.07,-0.68,94100,{"date":1118,"open":589,"high":583,"low":23,"close":575,"change":18,"percent_change":19,"volume":1119,"transactions":9,"vwap":575},"2025-08-11",89000,{"date":1121,"open":23,"high":583,"low":23,"close":583,"change":1122,"percent_change":129,"volume":1123,"transactions":9,"vwap":583},"2025-08-08",0.08,92100,{"date":1125,"open":579,"high":579,"low":1126,"close":613,"change":490,"percent_change":1127,"volume":1128,"transactions":9,"vwap":613},"2025-08-07",10.218,-1.26,57300,{"date":1130,"open":446,"high":446,"low":446,"close":446,"change":417,"percent_change":418,"volume":1131,"transactions":9,"vwap":446},"2025-08-06",40200,{"date":1133,"open":583,"high":497,"low":583,"close":695,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":695},"2025-08-05",0.029,0.28,106400,{"date":1138,"open":446,"high":426,"low":583,"close":840,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":840},"2025-08-04",-0.109,-1.05,61000,{"date":1143,"open":181,"high":181,"low":426,"close":430,"change":237,"percent_change":364,"volume":1144,"transactions":9,"vwap":430},"2025-08-01",37300,{"date":1146,"open":196,"high":196,"low":446,"close":422,"change":318,"percent_change":319,"volume":1147,"transactions":9,"vwap":422},"2025-07-31",57000,{"date":1149,"open":196,"high":196,"low":571,"close":446,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":446},"2025-07-30",0.018,0.17,76700,{"date":1154,"open":17,"high":17,"low":670,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2025-07-29",10.332,-0.038,-0.37,136900,{"date":1160,"open":330,"high":330,"low":446,"close":454,"change":246,"percent_change":1161,"volume":1162,"transactions":9,"vwap":454},"2025-07-28",-0.77,182600,{"date":1164,"open":450,"high":17,"low":450,"close":181,"change":334,"percent_change":335,"volume":1165,"transactions":9,"vwap":181},"2025-07-25",213600,{"date":1167,"open":181,"high":181,"low":583,"close":363,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":363},"2025-07-24",0.22,2.16,878300,{"date":1172,"open":985,"high":23,"low":985,"close":985,"change":205,"percent_change":205,"volume":1173,"transactions":9,"vwap":985},"2025-07-23",155600,{"date":1175,"open":597,"high":597,"low":985,"close":985,"change":109,"percent_change":278,"volume":1176,"transactions":9,"vwap":985},"2025-07-22",143200,{"date":1178,"open":23,"high":23,"low":992,"close":23,"change":237,"percent_change":364,"volume":1179,"transactions":9,"vwap":23},"2025-07-21",161800,{"date":1181,"open":985,"high":597,"low":1182,"close":985,"change":205,"percent_change":205,"volume":1183,"transactions":9,"vwap":985},"2025-07-18",10.197,2612400,{"date":1185,"open":613,"high":613,"low":992,"close":985,"change":205,"percent_change":205,"volume":1186,"transactions":9,"vwap":985},"2025-07-17",62100,{"date":1188,"open":992,"high":613,"low":992,"close":985,"change":205,"percent_change":205,"volume":1189,"transactions":9,"vwap":985},"2025-07-16",6600,{"date":1191,"open":985,"high":23,"low":992,"close":985,"change":721,"percent_change":722,"volume":1192,"transactions":9,"vwap":985},"2025-07-15",56900,{"date":1194,"open":1195,"high":993,"low":1196,"close":1196,"change":378,"percent_change":1008,"volume":1197,"transactions":9,"vwap":1196},"2025-07-14",10.191,10.185,12900,{"date":1199,"open":985,"high":985,"low":985,"close":985,"change":205,"percent_change":205,"volume":1200,"transactions":9,"vwap":985},"2025-07-11",10900,{"date":1202,"open":985,"high":985,"low":985,"close":985,"change":109,"percent_change":278,"volume":1203,"transactions":9,"vwap":985},"2025-07-10",30000,{"date":1205,"open":1206,"high":1207,"low":992,"close":23,"change":109,"percent_change":278,"volume":1208,"transactions":9,"vwap":23},"2025-07-09",10.199,10.215,176600,{"date":1210,"open":613,"high":613,"low":613,"close":613,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":613},"2025-07-08",{"date":1212,"open":613,"high":613,"low":613,"close":613,"change":205,"percent_change":205,"volume":205,"transactions":9,"vwap":613},"2025-07-07",{"date":1214,"open":1029,"high":601,"low":1029,"close":613,"change":334,"percent_change":335,"volume":1215,"transactions":9,"vwap":613},"2025-07-03",14900,{"date":1217,"open":1207,"high":1207,"low":992,"close":992,"change":182,"percent_change":183,"volume":1218,"transactions":9,"vwap":992},"2025-07-02",1446900,{"date":1220,"open":597,"high":597,"low":985,"close":613,"change":182,"percent_change":183,"volume":1221,"transactions":9,"vwap":613},"2025-07-01",224700,{"date":1223,"open":664,"high":664,"low":606,"close":597,"change":205,"percent_change":205,"volume":1224,"transactions":9,"vwap":597},"2025-06-30",612800,{"date":1226,"open":597,"high":597,"low":597,"close":597,"change":736,"percent_change":737,"volume":1227,"transactions":9,"vwap":597},"2025-06-27",1300,{"date":1229,"open":597,"high":597,"low":23,"close":23,"change":205,"percent_change":205,"volume":1230,"transactions":9,"vwap":23},"2025-06-26",7700,{"date":1232,"open":589,"high":181,"low":23,"close":23,"change":373,"percent_change":1233,"volume":1234,"transactions":9,"vwap":23},"2025-06-25",-0.49,105900,{"date":1236,"open":1237,"high":197,"low":605,"close":593,"change":205,"percent_change":205,"volume":1238,"transactions":9,"vwap":593},"2025-06-24",10.498,9200,{"date":176,"open":196,"high":196,"low":1043,"close":593,"change":1048,"percent_change":1240,"volume":1241,"transactions":9,"vwap":593},-2.29,6700]