[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GTERA":3,"homepage-market-summary":25,"stock-historical-GTERA":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GTERA","2026-10-01",{"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},"Globa Terra Acquisition Corporation Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Globa Terra Acquisition Corp is a blank check company.","Miami, FL",false,{"close":15,"open":16,"high":16,"low":15,"prev_close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":16,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},10.45,10.46,0,300008,9,10.455,9.984,25434.73102075785,97.9,273,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,37,44,51,58,65],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"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","2026-10-02",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":34,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":34,"sparkline":57,"date":36},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":34,"sparkline":64,"date":36},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":13,"sparkline":71,"date":36},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":36},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"date":36},"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"date":36},"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":42,"page_size":169,"total_pages":42,"summary":170,"data":176},1000,{"period_high":16,"period_low":171,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":15,"start_date":175,"end_date":5},9.93,58660,16014245.017629,5.03,"2025-07-25",[177,178,181,188,194,199,205,211,218,221,226,232,237,241,246,250,256,263,270,275,280,286,290,294,298,303,309,313,317,320,324,326,328,332,335,337,339,341,343,345,348,351,353,355,357,359,362,365,368,371,374,376,378,382,386,390,393,395,400,403,408,410,412,414,419,421,423,426,430,433,436,440,442,444,446,450,453,459,461,463,465,467,471,477,483,486,491,493,496,498,500,502,505,507,509,512,517,519,521,523,526,529,531,534,536,539,543,545,552,557,559,562,566,568,571,573,577,580,584,587,589,591,593,595,598,601,603,607,612,616,619,622,625,628,631,634,638,640,642,646,648,650,653,657,660,663,665,667,669,671,674,678,681,686,689,692,694,697,700,705,708,712,716,721,723,725,728,730,733,735,738,742,745,749,754,758,762,765,769,772,777,780,785,791,794,796,798,802,805,809,812,814,816,818,820,823,826,830,832,835,837,840,843,846,849,853,859,862,865,867,870,874,876,879,882,885,888,891,895,900,904,908,911,915,919,923,926,929,932,935,939,941,945,949,953,957,961,964,967,970,973,979,982,985,989,992,995,998,1001,1005,1008,1011,1014,1017,1020,1023,1027,1032,1037,1040,1043,1046,1049,1052,1055,1060,1063,1066,1069,1072,1077,1080,1083],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":179,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":17,"volume":180,"transactions":19,"vwap":15},"2026-09-29",5008,{"date":182,"open":15,"high":15,"low":15,"close":15,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-28",0.03,0.29,1739,29,10.4494,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":17,"percent_change":17,"volume":191,"transactions":192,"vwap":193},"2026-09-25",10.42,3819,14,10.4201,{"date":195,"open":190,"high":190,"low":190,"close":190,"change":108,"percent_change":196,"volume":197,"transactions":19,"vwap":198},"2026-09-24",-0.1,710.793302,10.4203,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":17,"percent_change":17,"volume":202,"transactions":203,"vwap":204},"2026-09-23",10.43,720.938775,17,10.4302,{"date":206,"open":207,"high":207,"low":201,"close":201,"change":17,"percent_change":17,"volume":208,"transactions":209,"vwap":210},"2026-09-22",10.435,29254.793302,13,10.4307,{"date":212,"open":201,"high":201,"low":201,"close":201,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-21",0.01,0.1,35341.832841,16,10.4301,{"date":219,"open":190,"high":190,"low":190,"close":190,"change":17,"percent_change":17,"volume":220,"transactions":209,"vwap":190},"2026-09-14",3006.196479,{"date":222,"open":190,"high":190,"low":190,"close":190,"change":223,"percent_change":224,"volume":225,"transactions":216,"vwap":190},"2026-09-11",0.02,0.19,11023,{"date":227,"open":228,"high":228,"low":228,"close":228,"change":108,"percent_change":196,"volume":229,"transactions":230,"vwap":231},"2026-09-09",10.4,9649,40,10.4002,{"date":233,"open":234,"high":234,"low":234,"close":234,"change":17,"percent_change":17,"volume":235,"transactions":236,"vwap":234},"2026-09-08",10.41,8521,27,{"date":238,"open":234,"high":234,"low":234,"close":234,"change":108,"percent_change":196,"volume":239,"transactions":240,"vwap":234},"2026-09-02",74441,48,{"date":242,"open":234,"high":190,"low":234,"close":190,"change":213,"percent_change":214,"volume":243,"transactions":244,"vwap":245},"2026-09-01",117820,79,10.4101,{"date":247,"open":234,"high":234,"low":234,"close":234,"change":213,"percent_change":214,"volume":248,"transactions":249,"vwap":234},"2026-08-31",4327.904123,33,{"date":251,"open":252,"high":252,"low":228,"close":228,"change":17,"percent_change":17,"volume":253,"transactions":254,"vwap":255},"2026-08-24",10.405,18141,46,10.402,{"date":257,"open":228,"high":228,"low":228,"close":228,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-08-21",0.005,0.05,1323,22,10.4001,{"date":264,"open":265,"high":265,"low":266,"close":265,"change":17,"percent_change":17,"volume":267,"transactions":268,"vwap":269},"2026-08-20",10.395,10.39,20257,37,10.3902,{"date":271,"open":265,"high":265,"low":265,"close":265,"change":258,"percent_change":259,"volume":272,"transactions":273,"vwap":274},"2026-08-19",107,5,10.3945,{"date":276,"open":266,"high":266,"low":266,"close":266,"change":17,"percent_change":17,"volume":277,"transactions":278,"vwap":279},"2026-08-14",225,15,10.3919,{"date":281,"open":282,"high":266,"low":283,"close":266,"change":213,"percent_change":214,"volume":284,"transactions":216,"vwap":285},"2026-08-13",10.37,10.36,3185,10.3664,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":108,"percent_change":196,"volume":289,"transactions":19,"vwap":288},"2026-08-11",10.38,100032,{"date":291,"open":266,"high":266,"low":282,"close":266,"change":223,"percent_change":224,"volume":292,"transactions":203,"vwap":293},"2026-08-05",4172.096271,10.3841,{"date":295,"open":266,"high":266,"low":282,"close":282,"change":17,"percent_change":17,"volume":296,"transactions":19,"vwap":297},"2026-08-04",249,10.3802,{"date":299,"open":282,"high":282,"low":282,"close":282,"change":213,"percent_change":214,"volume":300,"transactions":301,"vwap":302},"2026-07-31",2028,8,10.3701,{"date":304,"open":283,"high":283,"low":305,"close":283,"change":17,"percent_change":17,"volume":306,"transactions":307,"vwap":308},"2026-07-30",10.355,2757,31,10.3589,{"date":310,"open":283,"high":283,"low":283,"close":283,"change":213,"percent_change":214,"volume":311,"transactions":19,"vwap":312},"2026-07-29",2078.462536,10.3596,{"date":314,"open":315,"high":315,"low":315,"close":315,"change":17,"percent_change":17,"volume":316,"transactions":9,"vwap":315},"2026-07-17",10.35,25000,{"date":318,"open":315,"high":315,"low":315,"close":315,"change":17,"percent_change":17,"volume":319,"transactions":9,"vwap":315},"2026-07-16",5000,{"date":321,"open":322,"high":315,"low":322,"close":315,"change":213,"percent_change":214,"volume":323,"transactions":9,"vwap":315},"2026-07-15",10.34,7200,{"date":325,"open":322,"high":322,"low":322,"close":322,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":322},"2026-07-14",{"date":327,"open":322,"high":322,"low":322,"close":322,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":322},"2026-07-13",{"date":329,"open":322,"high":322,"low":330,"close":322,"change":183,"percent_change":184,"volume":331,"transactions":9,"vwap":322},"2026-07-10",10.335,36900,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":334},"2026-07-09",10.31,{"date":336,"open":334,"high":334,"low":334,"close":334,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":334},"2026-07-08",{"date":338,"open":334,"high":334,"low":334,"close":334,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":334},"2026-07-07",{"date":340,"open":334,"high":334,"low":334,"close":334,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":334},"2026-07-06",{"date":342,"open":334,"high":334,"low":334,"close":334,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":334},"2026-07-02",{"date":344,"open":334,"high":334,"low":334,"close":334,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":334},"2026-07-01",{"date":346,"open":334,"high":334,"low":334,"close":334,"change":108,"percent_change":196,"volume":347,"transactions":9,"vwap":334},"2026-06-30",36000,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":350},"2026-06-29",10.32,{"date":352,"open":350,"high":350,"low":350,"close":350,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":350},"2026-06-26",{"date":354,"open":350,"high":350,"low":350,"close":350,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":350},"2026-06-25",{"date":356,"open":350,"high":350,"low":350,"close":350,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":350},"2026-06-24",{"date":358,"open":350,"high":350,"low":350,"close":350,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":350},"2026-06-23",{"date":360,"open":350,"high":350,"low":350,"close":350,"change":17,"percent_change":17,"volume":361,"transactions":9,"vwap":350},"2026-06-22",10000,{"date":363,"open":334,"high":350,"low":334,"close":350,"change":223,"percent_change":224,"volume":364,"transactions":9,"vwap":350},"2026-06-18",4700,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":367},"2026-06-17",10.3,{"date":369,"open":367,"high":367,"low":367,"close":367,"change":108,"percent_change":196,"volume":370,"transactions":9,"vwap":367},"2026-06-16",100,{"date":372,"open":334,"high":334,"low":334,"close":334,"change":213,"percent_change":214,"volume":373,"transactions":9,"vwap":334},"2026-06-15",39100,{"date":375,"open":367,"high":367,"low":367,"close":367,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":367},"2026-06-12",{"date":377,"open":367,"high":334,"low":367,"close":367,"change":17,"percent_change":17,"volume":347,"transactions":9,"vwap":367},"2026-06-11",{"date":379,"open":380,"high":334,"low":380,"close":367,"change":17,"percent_change":17,"volume":381,"transactions":9,"vwap":367},"2026-06-10",10.285,112200,{"date":383,"open":384,"high":367,"low":384,"close":367,"change":17,"percent_change":17,"volume":385,"transactions":9,"vwap":367},"2026-06-09",10.29,104700,{"date":387,"open":388,"high":367,"low":388,"close":367,"change":17,"percent_change":17,"volume":389,"transactions":9,"vwap":367},"2026-06-08",10.298,50100,{"date":391,"open":367,"high":367,"low":367,"close":367,"change":17,"percent_change":17,"volume":392,"transactions":9,"vwap":367},"2026-06-05",15000,{"date":394,"open":367,"high":367,"low":367,"close":367,"change":17,"percent_change":17,"volume":361,"transactions":9,"vwap":367},"2026-06-04",{"date":396,"open":367,"high":367,"low":367,"close":367,"change":397,"percent_change":398,"volume":399,"transactions":9,"vwap":367},"2026-06-03",0.018,0.18,49100,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":402},"2026-06-02",10.282,{"date":404,"open":402,"high":402,"low":402,"close":402,"change":405,"percent_change":406,"volume":407,"transactions":9,"vwap":402},"2026-06-01",-0.008,-0.08,3500,{"date":409,"open":384,"high":384,"low":384,"close":384,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":384},"2026-05-29",{"date":411,"open":384,"high":384,"low":384,"close":384,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":384},"2026-05-28",{"date":413,"open":384,"high":384,"low":384,"close":384,"change":17,"percent_change":17,"volume":361,"transactions":9,"vwap":384},"2026-05-27",{"date":415,"open":380,"high":416,"low":417,"close":384,"change":213,"percent_change":214,"volume":418,"transactions":9,"vwap":384},"2026-05-26",10.295,10.28,361800,{"date":420,"open":417,"high":417,"low":417,"close":417,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":417},"2026-05-22",{"date":422,"open":417,"high":417,"low":417,"close":417,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":417},"2026-05-21",{"date":424,"open":417,"high":417,"low":417,"close":417,"change":213,"percent_change":214,"volume":425,"transactions":9,"vwap":417},"2026-05-20",53400,{"date":427,"open":428,"high":428,"low":428,"close":428,"change":108,"percent_change":196,"volume":429,"transactions":9,"vwap":428},"2026-05-19",10.27,8000,{"date":431,"open":428,"high":417,"low":428,"close":417,"change":223,"percent_change":224,"volume":432,"transactions":9,"vwap":417},"2026-05-18",100300,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":435},"2026-05-15",10.26,{"date":437,"open":435,"high":438,"low":435,"close":435,"change":108,"percent_change":196,"volume":439,"transactions":9,"vwap":435},"2026-05-14",10.265,3300,{"date":441,"open":428,"high":428,"low":428,"close":428,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":428},"2026-05-13",{"date":443,"open":428,"high":428,"low":428,"close":428,"change":17,"percent_change":17,"volume":370,"transactions":9,"vwap":428},"2026-05-12",{"date":445,"open":428,"high":428,"low":428,"close":428,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":428},"2026-05-11",{"date":447,"open":428,"high":428,"low":428,"close":428,"change":448,"percent_change":449,"volume":370,"transactions":9,"vwap":428},"2026-05-08",0.025,0.24,{"date":451,"open":452,"high":452,"low":452,"close":452,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":452},"2026-05-07",10.245,{"date":454,"open":455,"high":455,"low":452,"close":452,"change":456,"percent_change":457,"volume":458,"transactions":9,"vwap":452},"2026-05-06",10.25,-0.005,-0.05,80100,{"date":460,"open":455,"high":455,"low":455,"close":455,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":455},"2026-05-05",{"date":462,"open":455,"high":455,"low":455,"close":455,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":455},"2026-05-04",{"date":464,"open":455,"high":455,"low":455,"close":455,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":455},"2026-05-01",{"date":466,"open":455,"high":455,"low":455,"close":455,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":455},"2026-04-30",{"date":468,"open":469,"high":455,"low":469,"close":455,"change":213,"percent_change":214,"volume":470,"transactions":9,"vwap":455},"2026-04-29",10.235,1900,{"date":472,"open":473,"high":473,"low":473,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":9,"vwap":473},"2026-04-28",10.24,0.013,0.13,300,{"date":478,"open":473,"high":473,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":9,"vwap":479},"2026-04-27",10.227,-0.003,-0.03,1600,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":485},"2026-04-24",10.23,{"date":487,"open":485,"high":485,"low":485,"close":485,"change":488,"percent_change":489,"volume":490,"transactions":9,"vwap":485},"2026-04-23",-0.02,-0.2,500,{"date":492,"open":455,"high":455,"low":455,"close":455,"change":183,"percent_change":184,"volume":370,"transactions":9,"vwap":455},"2026-04-22",{"date":494,"open":495,"high":495,"low":495,"close":495,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":495},"2026-04-21",10.22,{"date":497,"open":495,"high":495,"low":495,"close":495,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":495},"2026-04-20",{"date":499,"open":495,"high":495,"low":495,"close":495,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":495},"2026-04-17",{"date":501,"open":495,"high":495,"low":495,"close":495,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":495},"2026-04-16",{"date":503,"open":485,"high":485,"low":495,"close":495,"change":17,"percent_change":17,"volume":504,"transactions":9,"vwap":495},"2026-04-15",92100,{"date":506,"open":495,"high":495,"low":495,"close":495,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":495},"2026-04-14",{"date":508,"open":495,"high":495,"low":495,"close":495,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":495},"2026-04-13",{"date":510,"open":485,"high":485,"low":495,"close":495,"change":17,"percent_change":17,"volume":511,"transactions":9,"vwap":495},"2026-04-10",1100,{"date":513,"open":495,"high":495,"low":495,"close":495,"change":514,"percent_change":515,"volume":516,"transactions":9,"vwap":495},"2026-04-09",-0.07,-0.68,3200,{"date":518,"open":384,"high":384,"low":384,"close":384,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":384},"2026-04-08",{"date":520,"open":384,"high":384,"low":384,"close":384,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":384},"2026-04-07",{"date":522,"open":384,"high":384,"low":384,"close":384,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":384},"2026-04-06",{"date":524,"open":384,"high":384,"low":384,"close":384,"change":525,"percent_change":128,"volume":476,"transactions":9,"vwap":384},"2026-04-02",0.08,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":528},"2026-04-01",10.21,{"date":530,"open":528,"high":528,"low":528,"close":528,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":528},"2026-03-31",{"date":532,"open":528,"high":528,"low":528,"close":528,"change":17,"percent_change":17,"volume":533,"transactions":9,"vwap":528},"2026-03-30",7400,{"date":535,"open":528,"high":528,"low":528,"close":528,"change":213,"percent_change":214,"volume":370,"transactions":9,"vwap":528},"2026-03-27",{"date":537,"open":538,"high":538,"low":538,"close":538,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":538},"2026-03-26",10.2,{"date":540,"open":541,"high":538,"low":541,"close":538,"change":213,"percent_change":214,"volume":542,"transactions":9,"vwap":538},"2026-03-25",10.19,1700,{"date":544,"open":541,"high":541,"low":541,"close":541,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":541},"2026-03-24",{"date":546,"open":541,"high":547,"low":548,"close":541,"change":549,"percent_change":550,"volume":551,"transactions":9,"vwap":541},"2026-03-23",10.215,10.17,-0.065,-0.63,51800,{"date":553,"open":554,"high":554,"low":554,"close":554,"change":555,"percent_change":556,"volume":370,"transactions":9,"vwap":554},"2026-03-20",10.255,0.065,0.64,{"date":558,"open":541,"high":541,"low":541,"close":541,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":541},"2026-03-19",{"date":560,"open":541,"high":541,"low":541,"close":541,"change":213,"percent_change":214,"volume":561,"transactions":9,"vwap":541},"2026-03-18",4400,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":17,"percent_change":17,"volume":565,"transactions":9,"vwap":564},"2026-03-17",10.18,200,{"date":567,"open":564,"high":564,"low":564,"close":564,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":564},"2026-03-16",{"date":569,"open":548,"high":564,"low":548,"close":564,"change":17,"percent_change":17,"volume":570,"transactions":9,"vwap":564},"2026-03-13",10500,{"date":572,"open":564,"high":564,"low":564,"close":564,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":564},"2026-03-12",{"date":574,"open":564,"high":564,"low":564,"close":564,"change":223,"percent_change":575,"volume":576,"transactions":9,"vwap":564},"2026-03-11",0.2,33500,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":579},"2026-03-10",10.16,{"date":581,"open":579,"high":579,"low":579,"close":579,"change":582,"percent_change":583,"volume":565,"transactions":9,"vwap":579},"2026-03-09",-0.016,-0.16,{"date":585,"open":586,"high":586,"low":586,"close":586,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":586},"2026-03-06",10.176,{"date":588,"open":586,"high":586,"low":586,"close":586,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":586},"2026-03-05",{"date":590,"open":586,"high":586,"low":586,"close":586,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":586},"2026-03-04",{"date":592,"open":586,"high":586,"low":586,"close":586,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":586},"2026-03-03",{"date":594,"open":586,"high":586,"low":586,"close":586,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":586},"2026-03-02",{"date":596,"open":586,"high":586,"low":548,"close":586,"change":597,"percent_change":103,"volume":323,"transactions":9,"vwap":586},"2026-02-27",0.006,{"date":599,"open":600,"high":548,"low":600,"close":548,"change":17,"percent_change":17,"volume":392,"transactions":9,"vwap":548},"2026-02-26",10.165,{"date":602,"open":548,"high":548,"low":548,"close":548,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":548},"2026-02-25",{"date":604,"open":605,"high":548,"low":600,"close":548,"change":474,"percent_change":475,"volume":606,"transactions":9,"vwap":548},"2026-02-24",10.169,8100,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":610,"percent_change":611,"volume":565,"transactions":9,"vwap":609},"2026-02-23",10.157,0.007,0.07,{"date":613,"open":614,"high":579,"low":614,"close":614,"change":17,"percent_change":17,"volume":615,"transactions":9,"vwap":614},"2026-02-20",10.15,25500,{"date":617,"open":579,"high":579,"low":614,"close":614,"change":17,"percent_change":17,"volume":618,"transactions":9,"vwap":614},"2026-02-19",201300,{"date":620,"open":614,"high":579,"low":614,"close":614,"change":17,"percent_change":17,"volume":621,"transactions":9,"vwap":614},"2026-02-18",106200,{"date":623,"open":614,"high":614,"low":614,"close":614,"change":17,"percent_change":17,"volume":624,"transactions":9,"vwap":614},"2026-02-17",92400,{"date":626,"open":564,"high":564,"low":614,"close":614,"change":108,"percent_change":196,"volume":627,"transactions":9,"vwap":614},"2026-02-13",44800,{"date":629,"open":579,"high":579,"low":579,"close":579,"change":213,"percent_change":214,"volume":630,"transactions":9,"vwap":579},"2026-02-12",2600,{"date":632,"open":614,"high":614,"low":614,"close":614,"change":17,"percent_change":17,"volume":633,"transactions":9,"vwap":614},"2026-02-11",25100,{"date":635,"open":614,"high":579,"low":636,"close":614,"change":17,"percent_change":17,"volume":637,"transactions":9,"vwap":614},"2026-02-10",10.149,78700,{"date":639,"open":614,"high":614,"low":614,"close":614,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":614},"2026-02-09",{"date":641,"open":614,"high":614,"low":614,"close":614,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":614},"2026-02-06",{"date":643,"open":644,"high":614,"low":644,"close":614,"change":213,"percent_change":214,"volume":645,"transactions":9,"vwap":614},"2026-02-05",10.14,6500,{"date":647,"open":644,"high":644,"low":644,"close":644,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":644},"2026-02-04",{"date":649,"open":644,"high":644,"low":644,"close":644,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":644},"2026-02-03",{"date":651,"open":644,"high":644,"low":644,"close":644,"change":108,"percent_change":196,"volume":652,"transactions":9,"vwap":644},"2026-02-02",200100,{"date":654,"open":655,"high":614,"low":644,"close":614,"change":17,"percent_change":17,"volume":656,"transactions":9,"vwap":614},"2026-01-30",10.141,32300,{"date":658,"open":614,"high":614,"low":614,"close":614,"change":481,"percent_change":659,"volume":533,"transactions":9,"vwap":614},"2026-01-29",-0.29,{"date":661,"open":564,"high":564,"low":564,"close":564,"change":183,"percent_change":662,"volume":370,"transactions":9,"vwap":564},"2026-01-28",0.3,{"date":664,"open":614,"high":614,"low":614,"close":614,"change":488,"percent_change":489,"volume":169,"transactions":9,"vwap":614},"2026-01-27",{"date":666,"open":548,"high":548,"low":548,"close":548,"change":223,"percent_change":575,"volume":169,"transactions":9,"vwap":548},"2026-01-26",{"date":668,"open":614,"high":614,"low":614,"close":614,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":614},"2026-01-23",{"date":670,"open":614,"high":614,"low":614,"close":614,"change":17,"percent_change":17,"volume":490,"transactions":9,"vwap":614},"2026-01-22",{"date":672,"open":614,"high":384,"low":614,"close":614,"change":17,"percent_change":17,"volume":673,"transactions":9,"vwap":614},"2026-01-21",110300,{"date":675,"open":644,"high":614,"low":676,"close":614,"change":223,"percent_change":575,"volume":677,"transactions":9,"vwap":614},"2026-01-20",10.13,15600,{"date":679,"open":676,"high":680,"low":676,"close":676,"change":108,"percent_change":196,"volume":615,"transactions":9,"vwap":676},"2026-01-16",10.135,{"date":682,"open":644,"high":644,"low":683,"close":644,"change":684,"percent_change":123,"volume":685,"transactions":9,"vwap":644},"2026-01-15",10.12,0.04,254700,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":688},"2026-01-14",10.1,{"date":690,"open":688,"high":688,"low":688,"close":688,"change":17,"percent_change":17,"volume":691,"transactions":9,"vwap":688},"2026-01-13",5300,{"date":693,"open":688,"high":688,"low":688,"close":688,"change":17,"percent_change":17,"volume":565,"transactions":9,"vwap":688},"2026-01-12",{"date":695,"open":688,"high":688,"low":688,"close":688,"change":488,"percent_change":489,"volume":696,"transactions":9,"vwap":688},"2026-01-09",5400,{"date":698,"open":688,"high":683,"low":688,"close":683,"change":258,"percent_change":259,"volume":699,"transactions":9,"vwap":683},"2026-01-08",5600,{"date":701,"open":688,"high":683,"low":688,"close":702,"change":703,"percent_change":148,"volume":704,"transactions":9,"vwap":702},"2026-01-07",10.115,0.035,260600,{"date":706,"open":707,"high":707,"low":707,"close":707,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":707},"2026-01-06",10.08,{"date":709,"open":710,"high":688,"low":707,"close":707,"change":488,"percent_change":489,"volume":711,"transactions":9,"vwap":707},"2026-01-05",10.097,121800,{"date":713,"open":707,"high":714,"low":707,"close":688,"change":17,"percent_change":17,"volume":715,"transactions":9,"vwap":688},"2026-01-02",10.125,6600,{"date":717,"open":688,"high":718,"low":719,"close":688,"change":17,"percent_change":17,"volume":720,"transactions":9,"vwap":688},"2025-12-31",10.11,10.095,262100,{"date":722,"open":707,"high":688,"low":707,"close":688,"change":223,"percent_change":575,"volume":373,"transactions":9,"vwap":688},"2025-12-30",{"date":724,"open":707,"high":707,"low":707,"close":707,"change":108,"percent_change":196,"volume":633,"transactions":9,"vwap":707},"2025-12-29",{"date":726,"open":727,"high":727,"low":727,"close":727,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":727},"2025-12-26",10.09,{"date":729,"open":727,"high":727,"low":727,"close":727,"change":213,"percent_change":214,"volume":476,"transactions":9,"vwap":727},"2025-12-24",{"date":731,"open":727,"high":727,"low":707,"close":707,"change":17,"percent_change":17,"volume":732,"transactions":9,"vwap":707},"2025-12-23",1800,{"date":734,"open":707,"high":707,"low":707,"close":707,"change":108,"percent_change":196,"volume":490,"transactions":9,"vwap":707},"2025-12-22",{"date":736,"open":707,"high":727,"low":707,"close":727,"change":213,"percent_change":214,"volume":737,"transactions":9,"vwap":727},"2025-12-19",17300,{"date":739,"open":740,"high":707,"low":740,"close":707,"change":213,"percent_change":214,"volume":741,"transactions":9,"vwap":707},"2025-12-18",10.06,2000,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":108,"percent_change":196,"volume":565,"transactions":9,"vwap":744},"2025-12-17",10.07,{"date":746,"open":707,"high":747,"low":707,"close":707,"change":456,"percent_change":457,"volume":748,"transactions":9,"vwap":707},"2025-12-16",10.085,26100,{"date":750,"open":744,"high":747,"low":744,"close":747,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":747},"2025-12-15",0.015,0.15,25400,{"date":755,"open":740,"high":756,"low":740,"close":744,"change":17,"percent_change":17,"volume":757,"transactions":9,"vwap":744},"2025-12-12",10.075,69500,{"date":759,"open":707,"high":707,"low":744,"close":744,"change":481,"percent_change":760,"volume":761,"transactions":9,"vwap":744},"2025-12-11",-0.3,54400,{"date":763,"open":744,"high":688,"low":744,"close":688,"change":183,"percent_change":662,"volume":764,"transactions":9,"vwap":688},"2025-12-10",17900,{"date":766,"open":744,"high":707,"low":767,"close":744,"change":258,"percent_change":259,"volume":768,"transactions":9,"vwap":744},"2025-12-09",10.065,126800,{"date":770,"open":740,"high":767,"low":740,"close":767,"change":751,"percent_change":752,"volume":771,"transactions":9,"vwap":767},"2025-12-08",2200,{"date":773,"open":740,"high":740,"low":774,"close":775,"change":108,"percent_change":196,"volume":776,"transactions":9,"vwap":775},"2025-12-05",10.045,10.05,7000,{"date":778,"open":779,"high":740,"low":779,"close":740,"change":17,"percent_change":17,"volume":476,"transactions":9,"vwap":740},"2025-12-04",10.04,{"date":781,"open":775,"high":740,"low":775,"close":740,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":740},"2025-12-03",0.023,0.23,400,{"date":786,"open":787,"high":787,"low":787,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2025-12-02",10.037,-0.013,-0.13,1500,{"date":792,"open":775,"high":775,"low":775,"close":775,"change":17,"percent_change":17,"volume":793,"transactions":9,"vwap":775},"2025-12-01",51000,{"date":795,"open":775,"high":775,"low":775,"close":775,"change":108,"percent_change":196,"volume":784,"transactions":9,"vwap":775},"2025-11-28",{"date":797,"open":775,"high":740,"low":775,"close":740,"change":258,"percent_change":259,"volume":490,"transactions":9,"vwap":740},"2025-11-26",{"date":799,"open":775,"high":800,"low":775,"close":800,"change":258,"percent_change":259,"volume":801,"transactions":9,"vwap":800},"2025-11-25",10.055,27200,{"date":803,"open":740,"high":740,"low":779,"close":775,"change":213,"percent_change":214,"volume":804,"transactions":9,"vwap":775},"2025-11-24",29200,{"date":806,"open":807,"high":779,"low":807,"close":779,"change":108,"percent_change":196,"volume":808,"transactions":9,"vwap":779},"2025-11-21",10.03,20100,{"date":810,"open":775,"high":744,"low":775,"close":775,"change":223,"percent_change":575,"volume":811,"transactions":9,"vwap":775},"2025-11-20",29600,{"date":813,"open":807,"high":807,"low":807,"close":807,"change":17,"percent_change":17,"volume":565,"transactions":9,"vwap":807},"2025-11-19",{"date":815,"open":807,"high":807,"low":807,"close":807,"change":17,"percent_change":17,"volume":565,"transactions":9,"vwap":807},"2025-11-18",{"date":817,"open":807,"high":807,"low":807,"close":807,"change":488,"percent_change":489,"volume":565,"transactions":9,"vwap":807},"2025-11-17",{"date":819,"open":775,"high":775,"low":775,"close":775,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":775},"2025-11-14",{"date":821,"open":774,"high":775,"low":774,"close":775,"change":17,"percent_change":17,"volume":822,"transactions":9,"vwap":775},"2025-11-13",10200,{"date":824,"open":779,"high":740,"low":807,"close":775,"change":223,"percent_change":575,"volume":825,"transactions":9,"vwap":775},"2025-11-12",43300,{"date":827,"open":828,"high":828,"low":807,"close":807,"change":17,"percent_change":17,"volume":829,"transactions":9,"vwap":807},"2025-11-11",10.051,2500,{"date":831,"open":807,"high":807,"low":807,"close":807,"change":17,"percent_change":17,"volume":565,"transactions":9,"vwap":807},"2025-11-10",{"date":833,"open":807,"high":807,"low":807,"close":807,"change":17,"percent_change":17,"volume":834,"transactions":9,"vwap":807},"2025-11-07",1200,{"date":836,"open":807,"high":807,"low":807,"close":807,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":807},"2025-11-06",{"date":838,"open":807,"high":807,"low":807,"close":807,"change":108,"percent_change":196,"volume":839,"transactions":9,"vwap":807},"2025-11-05",1400,{"date":841,"open":740,"high":740,"low":779,"close":779,"change":108,"percent_change":196,"volume":842,"transactions":9,"vwap":779},"2025-11-04",56600,{"date":844,"open":775,"high":775,"low":775,"close":775,"change":17,"percent_change":17,"volume":845,"transactions":9,"vwap":775},"2025-11-03",900,{"date":847,"open":775,"high":775,"low":779,"close":775,"change":17,"percent_change":17,"volume":848,"transactions":9,"vwap":775},"2025-10-31",51900,{"date":850,"open":775,"high":775,"low":779,"close":775,"change":851,"percent_change":525,"volume":852,"transactions":9,"vwap":775},"2025-10-30",0.008,37400,{"date":854,"open":779,"high":775,"low":855,"close":856,"change":857,"percent_change":223,"volume":858,"transactions":9,"vwap":856},"2025-10-29",10.035,10.042,0.002,29700,{"date":860,"open":779,"high":779,"low":807,"close":779,"change":17,"percent_change":17,"volume":861,"transactions":9,"vwap":779},"2025-10-28",54900,{"date":863,"open":775,"high":775,"low":779,"close":779,"change":456,"percent_change":457,"volume":864,"transactions":9,"vwap":779},"2025-10-27",2700,{"date":866,"open":740,"high":740,"low":807,"close":774,"change":213,"percent_change":214,"volume":839,"transactions":9,"vwap":774},"2025-10-24",{"date":868,"open":740,"high":740,"low":807,"close":855,"change":488,"percent_change":489,"volume":869,"transactions":9,"vwap":855},"2025-10-23",154100,{"date":871,"open":872,"high":800,"low":872,"close":800,"change":751,"percent_change":752,"volume":873,"transactions":9,"vwap":800},"2025-10-22",10.02,62900,{"date":875,"open":872,"high":779,"low":872,"close":779,"change":223,"percent_change":575,"volume":542,"transactions":9,"vwap":779},"2025-10-21",{"date":877,"open":872,"high":779,"low":872,"close":872,"change":108,"percent_change":196,"volume":878,"transactions":9,"vwap":872},"2025-10-20",6400,{"date":880,"open":872,"high":779,"low":872,"close":807,"change":108,"percent_change":196,"volume":881,"transactions":9,"vwap":807},"2025-10-17",7700,{"date":883,"open":872,"high":779,"low":872,"close":779,"change":223,"percent_change":575,"volume":884,"transactions":9,"vwap":779},"2025-10-16",26400,{"date":886,"open":872,"high":807,"low":872,"close":872,"change":17,"percent_change":17,"volume":887,"transactions":9,"vwap":872},"2025-10-15",14900,{"date":889,"open":872,"high":740,"low":872,"close":872,"change":751,"percent_change":752,"volume":890,"transactions":9,"vwap":872},"2025-10-14",227800,{"date":892,"open":872,"high":872,"low":893,"close":893,"change":488,"percent_change":489,"volume":894,"transactions":9,"vwap":893},"2025-10-13",10.0050001,4300,{"date":896,"open":897,"high":807,"low":897,"close":898,"change":213,"percent_change":214,"volume":899,"transactions":9,"vwap":898},"2025-10-10",10.015,10.025,52400,{"date":901,"open":902,"high":872,"low":902,"close":897,"change":751,"percent_change":752,"volume":903,"transactions":9,"vwap":897},"2025-10-09",9.99,65400,{"date":905,"open":906,"high":897,"low":906,"close":907,"change":488,"percent_change":489,"volume":331,"transactions":9,"vwap":907},"2025-10-08",9.995,10,{"date":909,"open":21,"high":872,"low":21,"close":872,"change":213,"percent_change":214,"volume":910,"transactions":9,"vwap":872},"2025-10-07",4000,{"date":912,"open":902,"high":872,"low":902,"close":913,"change":183,"percent_change":662,"volume":914,"transactions":9,"vwap":913},"2025-10-06",10.01,74000,{"date":916,"open":902,"high":906,"low":917,"close":917,"change":456,"percent_change":457,"volume":918,"transactions":9,"vwap":917},"2025-10-03",9.98,190100,{"date":920,"open":902,"high":902,"low":917,"close":921,"change":258,"percent_change":259,"volume":922,"transactions":9,"vwap":921},"2025-10-02",9.985,3800,{"date":924,"open":902,"high":902,"low":917,"close":917,"change":17,"percent_change":17,"volume":925,"transactions":9,"vwap":917},"2025-10-01",138300,{"date":927,"open":921,"high":902,"low":917,"close":917,"change":456,"percent_change":457,"volume":928,"transactions":9,"vwap":917},"2025-09-30",156000,{"date":930,"open":917,"high":921,"low":917,"close":921,"change":258,"percent_change":259,"volume":931,"transactions":9,"vwap":921},"2025-09-29",149400,{"date":933,"open":917,"high":921,"low":917,"close":917,"change":213,"percent_change":214,"volume":934,"transactions":9,"vwap":917},"2025-09-26",23800,{"date":936,"open":917,"high":917,"low":937,"close":937,"change":108,"percent_change":196,"volume":938,"transactions":9,"vwap":937},"2025-09-25",9.97,216500,{"date":940,"open":917,"high":921,"low":917,"close":917,"change":213,"percent_change":214,"volume":784,"transactions":9,"vwap":917},"2025-09-24",{"date":942,"open":937,"high":902,"low":937,"close":937,"change":943,"percent_change":488,"volume":944,"transactions":9,"vwap":937},"2025-09-23",-0.002,112100,{"date":946,"open":937,"high":947,"low":937,"close":947,"change":857,"percent_change":223,"volume":948,"transactions":9,"vwap":947},"2025-09-22",9.972,201900,{"date":950,"open":951,"high":917,"low":937,"close":937,"change":17,"percent_change":17,"volume":952,"transactions":9,"vwap":937},"2025-09-19",9.975,201700,{"date":954,"open":937,"high":951,"low":955,"close":937,"change":258,"percent_change":259,"volume":956,"transactions":9,"vwap":937},"2025-09-18",9.96,96300,{"date":958,"open":937,"high":937,"low":955,"close":959,"change":456,"percent_change":457,"volume":960,"transactions":9,"vwap":959},"2025-09-17",9.965,27700,{"date":962,"open":937,"high":951,"low":955,"close":937,"change":108,"percent_change":196,"volume":963,"transactions":9,"vwap":937},"2025-09-16",266400,{"date":965,"open":937,"high":917,"low":955,"close":917,"change":213,"percent_change":214,"volume":966,"transactions":9,"vwap":917},"2025-09-15",6200,{"date":968,"open":959,"high":937,"low":959,"close":937,"change":17,"percent_change":17,"volume":969,"transactions":9,"vwap":937},"2025-09-12",5100,{"date":971,"open":955,"high":937,"low":955,"close":937,"change":972,"percent_change":213,"volume":429,"transactions":9,"vwap":937},"2025-09-11",0.001,{"date":974,"open":955,"high":937,"low":955,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2025-09-10",9.969,0.009,0.09,32500,{"date":980,"open":955,"high":975,"low":981,"close":955,"change":17,"percent_change":17,"volume":761,"transactions":9,"vwap":955},"2025-09-09",9.95,{"date":983,"open":981,"high":955,"low":981,"close":955,"change":17,"percent_change":17,"volume":984,"transactions":9,"vwap":955},"2025-09-08",11200,{"date":986,"open":955,"high":955,"low":987,"close":955,"change":17,"percent_change":17,"volume":988,"transactions":9,"vwap":955},"2025-09-05",9.955,84100,{"date":990,"open":955,"high":937,"low":981,"close":955,"change":108,"percent_change":196,"volume":991,"transactions":9,"vwap":955},"2025-09-04",299100,{"date":993,"open":955,"high":937,"low":955,"close":937,"change":17,"percent_change":17,"volume":994,"transactions":9,"vwap":937},"2025-09-03",98000,{"date":996,"open":937,"high":937,"low":981,"close":937,"change":258,"percent_change":259,"volume":997,"transactions":9,"vwap":937},"2025-09-02",100900,{"date":999,"open":955,"high":937,"low":955,"close":959,"change":456,"percent_change":457,"volume":1000,"transactions":9,"vwap":959},"2025-08-29",56500,{"date":1002,"open":987,"high":937,"low":1003,"close":937,"change":258,"percent_change":259,"volume":1004,"transactions":9,"vwap":937},"2025-08-28",9.954,74700,{"date":1006,"open":1007,"high":1007,"low":955,"close":959,"change":213,"percent_change":214,"volume":910,"transactions":9,"vwap":959},"2025-08-27",9.967,{"date":1009,"open":955,"high":955,"low":987,"close":987,"change":456,"percent_change":457,"volume":1010,"transactions":9,"vwap":987},"2025-08-26",50300,{"date":1012,"open":959,"high":1007,"low":955,"close":955,"change":17,"percent_change":17,"volume":1013,"transactions":9,"vwap":955},"2025-08-25",8600,{"date":1015,"open":955,"high":937,"low":955,"close":955,"change":108,"percent_change":196,"volume":1016,"transactions":9,"vwap":955},"2025-08-22",7500,{"date":1018,"open":955,"high":937,"low":981,"close":937,"change":223,"percent_change":575,"volume":1019,"transactions":9,"vwap":937},"2025-08-21",165800,{"date":1021,"open":987,"high":987,"low":981,"close":981,"change":456,"percent_change":457,"volume":1022,"transactions":9,"vwap":981},"2025-08-20",533600,{"date":1024,"open":981,"high":987,"low":1025,"close":987,"change":751,"percent_change":752,"volume":1026,"transactions":9,"vwap":987},"2025-08-19",9.94,667700,{"date":1028,"open":955,"high":955,"low":1025,"close":1025,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1025},"2025-08-18",-0.019,-0.19,285200,{"date":1033,"open":987,"high":955,"low":981,"close":1034,"change":1035,"percent_change":684,"volume":1036,"transactions":9,"vwap":1034},"2025-08-15",9.959,0.004,1263400,{"date":1038,"open":955,"high":955,"low":981,"close":987,"change":456,"percent_change":457,"volume":1039,"transactions":9,"vwap":987},"2025-08-14",54500,{"date":1041,"open":981,"high":955,"low":981,"close":955,"change":258,"percent_change":259,"volume":1042,"transactions":9,"vwap":955},"2025-08-13",3000,{"date":1044,"open":955,"high":955,"low":981,"close":987,"change":258,"percent_change":259,"volume":1045,"transactions":9,"vwap":987},"2025-08-12",231600,{"date":1047,"open":981,"high":955,"low":981,"close":981,"change":17,"percent_change":17,"volume":1048,"transactions":9,"vwap":981},"2025-08-11",280000,{"date":1050,"open":981,"high":987,"low":981,"close":981,"change":17,"percent_change":17,"volume":1051,"transactions":9,"vwap":981},"2025-08-08",116100,{"date":1053,"open":937,"high":937,"low":981,"close":981,"change":788,"percent_change":789,"volume":1054,"transactions":9,"vwap":981},"2025-08-07",1104900,{"date":1056,"open":959,"high":937,"low":955,"close":1057,"change":1058,"percent_change":514,"volume":1059,"transactions":9,"vwap":1057},"2025-08-06",9.963,-0.007,82700,{"date":1061,"open":937,"high":937,"low":955,"close":937,"change":258,"percent_change":259,"volume":1062,"transactions":9,"vwap":937},"2025-08-05",22000,{"date":1064,"open":937,"high":937,"low":955,"close":959,"change":258,"percent_change":259,"volume":1065,"transactions":9,"vwap":959},"2025-08-04",23300,{"date":1067,"open":937,"high":937,"low":955,"close":955,"change":108,"percent_change":196,"volume":1068,"transactions":9,"vwap":955},"2025-08-01",47200,{"date":1070,"open":937,"high":937,"low":959,"close":937,"change":258,"percent_change":259,"volume":1071,"transactions":9,"vwap":937},"2025-07-31",101300,{"date":1073,"open":951,"high":951,"low":959,"close":959,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":959},"2025-07-30",-0.015,-0.15,144400,{"date":1078,"open":917,"high":917,"low":937,"close":917,"change":17,"percent_change":17,"volume":1079,"transactions":9,"vwap":917},"2025-07-29",814000,{"date":1081,"open":937,"high":917,"low":955,"close":917,"change":183,"percent_change":662,"volume":1082,"transactions":9,"vwap":917},"2025-07-28",921700,{"date":175,"open":981,"high":981,"low":171,"close":981,"change":17,"percent_change":17,"volume":1084,"transactions":9,"vwap":981},794400]