[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GFUZ":3,"homepage-market-summary":30,"stock-historical-GFUZ":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GFUZ","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},"General Fusion Group Ltd. Common Shares","Nasdaq",null,"ELECTRIC SERVICES","General Fusion Group Ltd is focused on developing fusion energy technology based on Magnetized Target Fusion (MTF), which combines magnetic confinement and mechanical compression to achieve fusion conditions. It operates a large-scale demonstration system, Lawson Machine 26 (LM26), intended to validate elements of its technology and support the development of commercial fusion power plants for electricity generation.","Dallas, TX",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},7.58,7.47,7.64,7.335,7.27,0.31,4.26,57694.783378,760,7.5341,14.85,6.08,263409.29219978,17.1,254,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},259491,65910823.049945,-24.95,"2025-09-30",[180,181,190,201,212,222,233,242,252,262,271,281,292,300,310,320,329,340,349,360,369,378,385,395,405,415,425,436,444,452,461,471,481,488,497,506,515,525,534,545,555,566,575,584,595,605,614,622,631,640,649,659,668,677,685,690,697,704,713,720,728,733,739,747,755,763,768,774,779,783,788,794,797,801,805,809,815,820,824,828,832,838,842,849,853,861,867,874,882,885,888,892,897,903,908,912,917,923,926,932,938,945,948,953,959,963,966,970,974,978,981,985,989,993,996,1000,1003,1006,1011,1016,1020,1025,1030,1034,1037,1042,1045,1048,1051,1055,1058,1063,1066,1071,1074,1077,1080,1083,1089,1092,1094,1097,1101,1104,1107,1110,1113,1116,1120,1123,1127,1130,1134,1137,1141,1146,1150,1154,1157,1161,1166,1170,1174,1178,1182,1187,1190,1193,1196,1203,1208,1214,1219,1224,1230,1238,1247,1252,1257,1262,1265,1268,1270,1276,1282,1285,1287,1291,1293,1296,1298,1300,1303,1306,1310,1316,1321,1327,1330,1333,1336,1341,1346,1351,1355,1360,1362,1365,1368,1371,1374,1378,1380,1383,1385,1389,1392,1395,1399,1404,1409,1412,1416,1418,1422,1424,1427,1432,1437,1442,1446,1451,1454,1461,1467,1470,1473,1476,1479,1482,1485,1488,1492,1496,1501,1504,1507,1512,1515,1517,1520,1523,1526,1532],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":19,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",7.44,7.45,-0.14,-1.89,65276.556609,807,7.3405,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",7.5,7.73,7.32,7.41,-0.07,-0.94,92035.116789,936,7.4663,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",7.9,7.91,7.4,7.48,-0.28,-3.61,136865.48156,1427,7.518,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":112,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",7.84,8.1623,7.57,7.76,-0.13,53599.738948,1292,7.818,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",8.34,8.5,7.68,7.77,-0.57,-6.83,70590.181048,1129,8.0547,{"date":234,"open":235,"high":235,"low":236,"close":224,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",8.9,8.11,-0.34,-3.92,154422.894168,1875,8.5322,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",8.25,8.7799,8.68,0.43,5.21,102167.293616,1810,8.4851,{"date":253,"open":254,"high":255,"low":256,"close":244,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",8,8.4337,7.98,0.27,3.38,97225.209473,1166,8.2496,{"date":263,"open":264,"high":265,"low":266,"close":256,"change":267,"percent_change":147,"volume":268,"transactions":269,"vwap":270},"2026-09-21",8.09,8.1999,7.94,0.03,61437.92352,2172,8.055,{"date":272,"open":227,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",8.2,7.745,7.95,0.13,1.66,100532.70746,892,7.9624,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",7.89,8.05,7.8,7.82,-0.02,-0.26,76056.361866,927,7.9261,{"date":293,"open":285,"high":256,"low":294,"close":214,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",7.55,0.18,2.35,120518.032782,1421,7.7528,{"date":301,"open":302,"high":303,"low":216,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",8.06,8.18,7.66,-0.46,-5.67,94093.696741,1016,7.8256,{"date":311,"open":273,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",8.3649,8.02,8.12,-0.29,-3.45,48525.287261,876,8.1773,{"date":321,"open":244,"high":322,"low":285,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",8.5942,8.41,0.2,2.44,132452.604669,1499,8.1492,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",8.4,8.87,8.15,8.21,-0.15,-1.79,191870.802527,1885,8.5118,{"date":341,"open":264,"high":342,"low":284,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",8.73,8.36,0.39,4.89,275495.137368,2985,8.4693,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",8.3,8.365,7.83,7.97,-0.27,-3.28,131602.172392,1903,8.0546,{"date":361,"open":284,"high":362,"low":363,"close":364,"change":324,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",8.35,7.7,8.24,2.49,161742.24754,1393,8.1322,{"date":370,"open":304,"high":371,"low":304,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",8.2499,8.04,0.41,5.37,148912.46549,1784,7.9803,{"date":379,"open":304,"high":254,"low":205,"close":380,"change":335,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",7.63,-1.93,92841.040227,1157,7.6509,{"date":386,"open":364,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",8.29,7.51,7.78,-0.32,-3.95,187732.201934,2648,7.8221,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",7.17,8.53,8.1,1.07,15.22,516573.466657,4304,8.0422,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":218,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",7.15,7.3294,6.9003,7.03,-1.82,122166.662661,1248,7.091,{"date":416,"open":417,"high":204,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-27",7.09,7,7.16,0.21,3.02,205253.674242,2620,7.3063,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",7.38,7.42,6.92,6.95,-0.19,-2.66,161210.622669,1592,7.0917,{"date":437,"open":410,"high":205,"low":430,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",7.14,0.11,1.56,177284.936382,2092,7.1784,{"date":445,"open":446,"high":447,"low":448,"close":410,"change":267,"percent_change":247,"volume":449,"transactions":450,"vwap":451},"2026-08-24",7.01,7.46,6.9,168934.187167,2062,7.1036,{"date":453,"open":418,"high":454,"low":455,"close":418,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",7.18,6.75,0.065,0.94,202589.546135,2531,6.9229,{"date":462,"open":463,"high":464,"low":455,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",7.08,7.65,6.935,-0.195,-2.73,173456.408472,2433,6.9248,{"date":472,"open":473,"high":266,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",7.75,7.02,7.13,-0.49,-6.43,209371.684606,3364,7.3043,{"date":482,"open":483,"high":284,"low":184,"close":484,"change":335,"percent_change":381,"volume":485,"transactions":486,"vwap":487},"2026-08-18",7.825,7.62,210173.726171,2319,7.692,{"date":489,"open":303,"high":490,"low":491,"close":227,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",8.2999,7.59,-0.36,-4.43,231952.99679,2357,7.8727,{"date":498,"open":225,"high":499,"low":284,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",8.9899,8.13,-0.33,-3.9,162172.288675,2459,8.2795,{"date":507,"open":343,"high":508,"low":314,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",8.6,8.46,0.28,3.42,139735.081224,1606,8.3426,{"date":516,"open":517,"high":518,"low":519,"close":303,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",9.16,9.25,8.17,-1.01,-10.99,207971.222473,2879,8.5024,{"date":526,"open":342,"high":527,"low":342,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",9.3,9.19,0.47,5.39,72403.243999,1052,9.0436,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",9.6,10.08,8.5201,8.72,-0.53,-5.73,246216.976266,2771,9.5072,{"date":546,"open":547,"high":548,"low":549,"close":518,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",9.48,9.6299,9.0218,0.12,1.31,110899.516157,1181,9.3605,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",9,9.4,8.75,9.13,-0.23,-2.46,97434.059442,1078,9.2046,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":25,"volume":572,"transactions":573,"vwap":574},"2026-08-05",8.31,9.685,9.36,1.21,222851.519384,2424,9.1307,{"date":576,"open":577,"high":518,"low":578,"close":333,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",9.09,8.075,-0.83,-9.24,260646.968363,3362,8.4594,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",9.93,9.995,8.515,8.98,-1.11,-11,286739.474236,2907,9.0301,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":216,"volume":602,"transactions":603,"vwap":604},"2026-07-31",9.9,11,9.52,10.09,0.71,350921.680982,3852,10.0948,{"date":606,"open":607,"high":599,"low":608,"close":609,"change":82,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",8.7,8.61,9.38,16.67,436421.296723,5805,9.1957,{"date":615,"open":616,"high":527,"low":275,"close":372,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",9.21,-0.54,-6.29,283870.50888,4694,8.5799,{"date":623,"open":624,"high":557,"low":195,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",7.6,8.58,1.05,13.94,508958.068029,3997,8.1988,{"date":632,"open":633,"high":380,"low":26,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",6.8,7.53,0.8,11.89,395563.191317,5232,6.6986,{"date":641,"open":642,"high":463,"low":643,"close":644,"change":561,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",6.91,6.56,6.73,-3.3,285215.761326,3061,6.7575,{"date":650,"open":651,"high":323,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",8.26,6.51,6.96,-1.28,-15.53,609610.137556,6326,7.181,{"date":660,"open":599,"high":661,"low":662,"close":364,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",9.98,8.22,-0.95,-10.34,262507.363207,2473,8.9694,{"date":669,"open":607,"high":670,"low":671,"close":528,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",9.8,8.65,0.68,7.99,447650.016734,3384,9.277,{"date":678,"open":679,"high":527,"low":519,"close":680,"change":420,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",9.1,8.51,2.53,385476.825654,4879,8.7276,{"date":686,"open":661,"high":661,"low":351,"close":351,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":351},"2026-07-17",-0.89,-9.68,392200,{"date":691,"open":692,"high":693,"low":508,"close":528,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":528},"2026-07-16",10.84,11.1,-1.81,-16.45,618500,{"date":698,"open":699,"high":700,"low":598,"close":598,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":598},"2026-07-15",13.5,14,-2.76,-20.06,666200,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-14",12.575,14.42,12.421,13.76,2.76,25.09,1608100,{"date":714,"open":715,"high":25,"low":716,"close":598,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":598},"2026-07-13",12.8,9.12,1.88,20.61,6212000,{"date":721,"open":722,"high":723,"low":724,"close":716,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":716},"2026-07-10",9.5,9.64,8.55,-0.12,-1.3,149800,{"date":729,"open":236,"high":597,"low":236,"close":730,"change":82,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-07-09",9.24,16.96,293900,{"date":734,"open":333,"high":735,"low":227,"close":203,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":203},"2026-07-08",8.52,-0.35,-4.24,123800,{"date":740,"open":741,"high":742,"low":743,"close":244,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":244},"2026-07-07",10.25,10.342,7.35,-2.01,-19.59,488000,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":53,"volume":754,"transactions":9,"vwap":752},"2026-07-06",10.31,10.35,10.23,10.26,0.05,101000,{"date":756,"open":757,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-02",10.27,10.292,10.21,-0.04,-0.39,69700,{"date":764,"open":752,"high":765,"low":741,"close":741,"change":112,"percent_change":766,"volume":767,"transactions":9,"vwap":741},"2026-07-01",10.338,-0.1,133800,{"date":769,"open":770,"high":770,"low":751,"close":752,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":752},"2026-06-30",10.29,0.01,0.1,2634100,{"date":775,"open":741,"high":776,"low":777,"close":741,"change":112,"percent_change":766,"volume":778,"transactions":9,"vwap":741},"2026-06-29",10.28,10.235,2139400,{"date":780,"open":741,"high":770,"low":741,"close":752,"change":267,"percent_change":781,"volume":782,"transactions":9,"vwap":752},"2026-06-26",0.29,234800,{"date":784,"open":757,"high":785,"low":759,"close":751,"change":786,"percent_change":476,"volume":787,"transactions":9,"vwap":751},"2026-06-25",10.297,-0.05,326300,{"date":789,"open":770,"high":790,"low":741,"close":776,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":776},"2026-06-24",10.3,0.02,0.19,364900,{"date":795,"open":770,"high":770,"low":752,"close":752,"change":287,"percent_change":431,"volume":796,"transactions":9,"vwap":752},"2026-06-23",311600,{"date":798,"open":790,"high":790,"low":752,"close":776,"change":799,"percent_change":799,"volume":800,"transactions":9,"vwap":776},"2026-06-22",0,702700,{"date":802,"open":770,"high":749,"low":757,"close":776,"change":803,"percent_change":315,"volume":804,"transactions":9,"vwap":776},"2026-06-18",-0.03,635600,{"date":806,"open":770,"high":807,"low":776,"close":749,"change":771,"percent_change":772,"volume":808,"transactions":9,"vwap":749},"2026-06-17",10.337,4245100,{"date":810,"open":811,"high":812,"low":813,"close":790,"change":803,"percent_change":315,"volume":814,"transactions":9,"vwap":790},"2026-06-16",10.33,10.38,10.285,1453900,{"date":816,"open":817,"high":818,"low":790,"close":811,"change":799,"percent_change":799,"volume":819,"transactions":9,"vwap":811},"2026-06-15",10.4,10.41,111400,{"date":821,"open":750,"high":822,"low":811,"close":811,"change":799,"percent_change":799,"volume":823,"transactions":9,"vwap":811},"2026-06-12",10.436,65300,{"date":825,"open":826,"high":826,"low":749,"close":811,"change":287,"percent_change":431,"volume":827,"transactions":9,"vwap":811},"2026-06-11",10.45,267700,{"date":829,"open":812,"high":830,"low":749,"close":750,"change":267,"percent_change":781,"volume":831,"transactions":9,"vwap":750},"2026-06-10",10.44,90300,{"date":833,"open":830,"high":830,"low":776,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-09",10.32,-0.06,-0.58,117100,{"date":839,"open":830,"high":826,"low":790,"close":812,"change":196,"percent_change":840,"volume":841,"transactions":9,"vwap":812},"2026-06-08",-0.67,102100,{"date":843,"open":844,"high":845,"low":817,"close":826,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":826},"2026-06-05",10.6,10.61,-0.16,-1.51,76400,{"date":850,"open":845,"high":845,"low":851,"close":845,"change":803,"percent_change":207,"volume":852,"transactions":9,"vwap":845},"2026-06-04",10.56,36400,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":112,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-03",10.67,10.695,10.57,10.64,-0.09,323300,{"date":862,"open":863,"high":863,"low":858,"close":864,"change":786,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-02",10.73,10.65,-0.47,80200,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":872,"percent_change":147,"volume":873,"transactions":9,"vwap":871},"2026-06-01",10.74,10.665,10.7,0.04,63500,{"date":875,"open":876,"high":871,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-29",10.62,10.49,10.66,0.09,0.85,456400,{"date":883,"open":876,"high":876,"low":851,"close":857,"change":771,"percent_change":879,"volume":884,"transactions":9,"vwap":857},"2026-05-28",21400,{"date":886,"open":858,"high":864,"low":851,"close":851,"change":786,"percent_change":865,"volume":887,"transactions":9,"vwap":851},"2026-05-27",40800,{"date":889,"open":890,"high":864,"low":851,"close":845,"change":753,"percent_change":529,"volume":891,"transactions":9,"vwap":845},"2026-05-26",10.59,190900,{"date":893,"open":894,"high":895,"low":894,"close":851,"change":267,"percent_change":510,"volume":896,"transactions":9,"vwap":851},"2026-05-22",10.5,10.649,144000,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":287,"percent_change":431,"volume":902,"transactions":9,"vwap":901},"2026-05-21",10.55,10.519,10.53,54200,{"date":904,"open":894,"high":899,"low":905,"close":899,"change":753,"percent_change":906,"volume":907,"transactions":9,"vwap":899},"2026-05-20",10.43,0.48,74800,{"date":909,"open":894,"high":910,"low":905,"close":894,"change":799,"percent_change":799,"volume":911,"transactions":9,"vwap":894},"2026-05-19",10.54,78000,{"date":913,"open":914,"high":915,"low":894,"close":894,"change":287,"percent_change":431,"volume":916,"transactions":9,"vwap":894},"2026-05-18",10.52,10.562,200900,{"date":918,"open":919,"high":857,"low":920,"close":914,"change":107,"percent_change":921,"volume":922,"transactions":9,"vwap":914},"2026-05-15",10.529,10.46,0.57,125800,{"date":924,"open":905,"high":910,"low":905,"close":920,"change":771,"percent_change":772,"volume":925,"transactions":9,"vwap":920},"2026-05-14",70400,{"date":927,"open":928,"high":929,"low":930,"close":826,"change":872,"percent_change":147,"volume":931,"transactions":9,"vwap":826},"2026-05-13",10.42,10.47,10.405,122200,{"date":933,"open":894,"high":910,"low":934,"close":818,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":818},"2026-05-12",10.22,-0.11,-1.05,65400,{"date":939,"open":940,"high":941,"low":929,"close":914,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":914},"2026-05-11",10.48,10.58,0.07,0.67,195900,{"date":946,"open":877,"high":877,"low":928,"close":826,"change":799,"percent_change":799,"volume":947,"transactions":9,"vwap":826},"2026-05-08",17700,{"date":949,"open":940,"high":877,"low":950,"close":826,"change":951,"percent_change":185,"volume":952,"transactions":9,"vwap":826},"2026-05-07",10.415,-0.015,37900,{"date":954,"open":928,"high":894,"low":955,"close":956,"change":456,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-06",10.385,10.465,0.62,203300,{"date":960,"open":961,"high":830,"low":811,"close":817,"change":771,"percent_change":772,"volume":962,"transactions":9,"vwap":817},"2026-05-05",10.39,161600,{"date":964,"open":812,"high":905,"low":834,"close":961,"change":267,"percent_change":781,"volume":965,"transactions":9,"vwap":961},"2026-05-04",427000,{"date":967,"open":817,"high":818,"low":811,"close":968,"change":112,"percent_change":766,"volume":969,"transactions":9,"vwap":968},"2026-05-01",10.36,71000,{"date":971,"open":812,"high":818,"low":834,"close":972,"change":112,"percent_change":766,"volume":973,"transactions":9,"vwap":972},"2026-04-30",10.37,93900,{"date":975,"open":905,"high":830,"low":968,"close":812,"change":786,"percent_change":976,"volume":977,"transactions":9,"vwap":812},"2026-04-29",-0.48,297500,{"date":979,"open":940,"high":877,"low":972,"close":905,"change":835,"percent_change":228,"volume":980,"transactions":9,"vwap":905},"2026-04-28",142500,{"date":982,"open":961,"high":914,"low":811,"close":877,"change":550,"percent_change":983,"volume":984,"transactions":9,"vwap":877},"2026-04-27",1.16,173300,{"date":986,"open":905,"high":826,"low":987,"close":972,"change":835,"percent_change":836,"volume":988,"transactions":9,"vwap":972},"2026-04-24",10.34,124600,{"date":990,"open":811,"high":920,"low":811,"close":905,"change":276,"percent_change":991,"volume":992,"transactions":9,"vwap":905},"2026-04-23",1.26,396600,{"date":994,"open":812,"high":812,"low":776,"close":790,"change":786,"percent_change":976,"volume":995,"transactions":9,"vwap":790},"2026-04-22",347600,{"date":997,"open":914,"high":901,"low":987,"close":750,"change":335,"percent_change":998,"volume":999,"transactions":9,"vwap":750},"2026-04-21",-1.43,104600,{"date":1001,"open":826,"high":899,"low":826,"close":894,"change":872,"percent_change":147,"volume":1002,"transactions":9,"vwap":894},"2026-04-20",105300,{"date":1004,"open":910,"high":910,"low":928,"close":920,"change":112,"percent_change":766,"volume":1005,"transactions":9,"vwap":920},"2026-04-17",160400,{"date":1007,"open":826,"high":1008,"low":928,"close":929,"change":760,"percent_change":1009,"volume":1010,"transactions":9,"vwap":929},"2026-04-16",10.515,-0.38,61600,{"date":1012,"open":834,"high":1013,"low":790,"close":1013,"change":420,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-15",10.51,2.04,726700,{"date":1017,"open":776,"high":834,"low":757,"close":790,"change":1018,"percent_change":132,"volume":1019,"transactions":9,"vwap":790},"2026-04-14",0.08,225300,{"date":1021,"open":1022,"high":934,"low":1023,"close":934,"change":753,"percent_change":53,"volume":1024,"transactions":9,"vwap":934},"2026-04-13",10.17,10.155,235000,{"date":1026,"open":1027,"high":1022,"low":1028,"close":1022,"change":791,"percent_change":324,"volume":1029,"transactions":9,"vwap":1022},"2026-04-10",10.16,10.15,36000,{"date":1031,"open":1028,"high":1027,"low":1032,"close":1028,"change":112,"percent_change":766,"volume":1033,"transactions":9,"vwap":1028},"2026-04-09",10.145,146000,{"date":1035,"open":1027,"high":1022,"low":1023,"close":1027,"change":771,"percent_change":772,"volume":1036,"transactions":9,"vwap":1027},"2026-04-08",52300,{"date":1038,"open":1027,"high":1027,"low":1039,"close":1028,"change":1040,"percent_change":753,"volume":1041,"transactions":9,"vwap":1028},"2026-04-07",10.14,0.005,482100,{"date":1043,"open":1022,"high":1022,"low":1039,"close":1032,"change":951,"percent_change":335,"volume":1044,"transactions":9,"vwap":1032},"2026-04-06",183700,{"date":1046,"open":1028,"high":1022,"low":1028,"close":1027,"change":799,"percent_change":799,"volume":1047,"transactions":9,"vwap":1027},"2026-04-02",53300,{"date":1049,"open":1022,"high":1022,"low":1027,"close":1027,"change":799,"percent_change":799,"volume":1050,"transactions":9,"vwap":1027},"2026-04-01",59200,{"date":1052,"open":1022,"high":1053,"low":1039,"close":1027,"change":112,"percent_change":766,"volume":1054,"transactions":9,"vwap":1027},"2026-03-31",10.175,66700,{"date":1056,"open":1022,"high":1022,"low":1028,"close":1022,"change":771,"percent_change":772,"volume":1057,"transactions":9,"vwap":1022},"2026-03-30",13100,{"date":1059,"open":1060,"high":1061,"low":1028,"close":1027,"change":112,"percent_change":766,"volume":1062,"transactions":9,"vwap":1027},"2026-03-27",10.18,10.19,260800,{"date":1064,"open":934,"high":934,"low":1022,"close":1022,"change":803,"percent_change":315,"volume":1065,"transactions":9,"vwap":1022},"2026-03-26",114400,{"date":1067,"open":1022,"high":1068,"low":1022,"close":1069,"change":267,"percent_change":781,"volume":1070,"transactions":9,"vwap":1069},"2026-03-25",10.245,10.2,135700,{"date":1072,"open":1060,"high":1061,"low":1022,"close":1022,"change":799,"percent_change":799,"volume":1073,"transactions":9,"vwap":1022},"2026-03-24",76700,{"date":1075,"open":1061,"high":1061,"low":1022,"close":1022,"change":799,"percent_change":799,"volume":1076,"transactions":9,"vwap":1022},"2026-03-23",68900,{"date":1078,"open":1061,"high":1061,"low":1022,"close":1022,"change":112,"percent_change":766,"volume":1079,"transactions":9,"vwap":1022},"2026-03-20",37600,{"date":1081,"open":1060,"high":1069,"low":1022,"close":1060,"change":799,"percent_change":799,"volume":1082,"transactions":9,"vwap":1060},"2026-03-19",181200,{"date":1084,"open":1085,"high":1086,"low":1060,"close":1060,"change":835,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1060},"2026-03-18",10.24,10.269,-0.59,130000,{"date":1090,"open":759,"high":776,"low":1061,"close":1085,"change":872,"percent_change":344,"volume":1091,"transactions":9,"vwap":1085},"2026-03-17",57500,{"date":1093,"open":1060,"high":759,"low":1022,"close":1069,"change":267,"percent_change":781,"volume":973,"transactions":9,"vwap":1069},"2026-03-16",{"date":1095,"open":1061,"high":1061,"low":1022,"close":1022,"change":112,"percent_change":766,"volume":1096,"transactions":9,"vwap":1022},"2026-03-13",133600,{"date":1098,"open":1069,"high":1069,"low":1022,"close":1060,"change":287,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1060},"2026-03-12",-0.2,103100,{"date":1102,"open":1069,"high":1085,"low":1069,"close":1069,"change":799,"percent_change":799,"volume":1103,"transactions":9,"vwap":1069},"2026-03-11",20400,{"date":1105,"open":1069,"high":1068,"low":1069,"close":1069,"change":799,"percent_change":799,"volume":1106,"transactions":9,"vwap":1069},"2026-03-10",11000,{"date":1108,"open":1085,"high":741,"low":1061,"close":1069,"change":791,"percent_change":324,"volume":1109,"transactions":9,"vwap":1069},"2026-03-09",29800,{"date":1111,"open":934,"high":741,"low":1060,"close":1060,"change":760,"percent_change":761,"volume":1112,"transactions":9,"vwap":1060},"2026-03-06",58000,{"date":1114,"open":759,"high":741,"low":759,"close":934,"change":771,"percent_change":772,"volume":1115,"transactions":9,"vwap":934},"2026-03-05",35900,{"date":1117,"open":834,"high":834,"low":759,"close":759,"change":196,"percent_change":1118,"volume":1119,"transactions":9,"vwap":759},"2026-03-04",-0.68,93200,{"date":1121,"open":750,"high":968,"low":934,"close":776,"change":196,"percent_change":1118,"volume":1122,"transactions":9,"vwap":776},"2026-03-03",348300,{"date":1124,"open":929,"high":940,"low":750,"close":750,"change":859,"percent_change":1125,"volume":1126,"transactions":9,"vwap":750},"2026-03-02",-0.86,53500,{"date":1128,"open":940,"high":914,"low":790,"close":830,"change":803,"percent_change":315,"volume":1129,"transactions":9,"vwap":830},"2026-02-27",67800,{"date":1131,"open":894,"high":1132,"low":826,"close":929,"change":112,"percent_change":766,"volume":1133,"transactions":9,"vwap":929},"2026-02-26",10.533,23300,{"date":1135,"open":914,"high":914,"low":920,"close":940,"change":267,"percent_change":781,"volume":1136,"transactions":9,"vwap":940},"2026-02-25",58700,{"date":1138,"open":940,"high":1139,"low":826,"close":826,"change":112,"percent_change":766,"volume":1140,"transactions":9,"vwap":826},"2026-02-24",10.498,63400,{"date":1142,"open":857,"high":941,"low":826,"close":920,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":920},"2026-02-23",-0.08,-0.76,45700,{"date":1147,"open":941,"high":1148,"low":928,"close":910,"change":786,"percent_change":865,"volume":1149,"transactions":9,"vwap":910},"2026-02-20",10.63,99200,{"date":1151,"open":845,"high":1152,"low":941,"close":890,"change":287,"percent_change":431,"volume":1153,"transactions":9,"vwap":890},"2026-02-19",10.638,10500,{"date":1155,"open":844,"high":845,"low":899,"close":845,"change":799,"percent_change":799,"volume":1156,"transactions":9,"vwap":845},"2026-02-18",22900,{"date":1158,"open":1159,"high":1159,"low":857,"close":845,"change":185,"percent_change":726,"volume":1160,"transactions":9,"vwap":845},"2026-02-17",10.75,79200,{"date":1162,"open":864,"high":1163,"low":920,"close":1159,"change":1018,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1159},"2026-02-13",10.79,0.75,376700,{"date":1167,"open":1168,"high":1168,"low":844,"close":855,"change":107,"percent_change":921,"volume":1169,"transactions":9,"vwap":855},"2026-02-12",10.68,91800,{"date":1171,"open":845,"high":1172,"low":890,"close":845,"change":753,"percent_change":529,"volume":1173,"transactions":9,"vwap":845},"2026-02-11",10.78,78500,{"date":1175,"open":1148,"high":1159,"low":851,"close":851,"change":859,"percent_change":1176,"volume":1177,"transactions":9,"vwap":851},"2026-02-10",-0.85,90800,{"date":1179,"open":855,"high":1180,"low":845,"close":864,"change":791,"percent_change":792,"volume":1181,"transactions":9,"vwap":864},"2026-02-09",10.88,126200,{"date":1183,"open":1184,"high":1185,"low":1013,"close":1148,"change":107,"percent_change":921,"volume":1186,"transactions":9,"vwap":1148},"2026-02-06",10.595,10.705,104300,{"date":1188,"open":844,"high":1159,"low":1013,"close":857,"change":760,"percent_change":1009,"volume":1189,"transactions":9,"vwap":857},"2026-02-05",168000,{"date":1191,"open":894,"high":1159,"low":811,"close":845,"change":439,"percent_change":626,"volume":1192,"transactions":9,"vwap":845},"2026-02-04",384600,{"date":1194,"open":871,"high":1172,"low":790,"close":894,"change":766,"percent_change":197,"volume":1195,"transactions":9,"vwap":894},"2026-02-03",240900,{"date":1197,"open":1198,"high":1199,"low":890,"close":844,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":844},"2026-02-02",10.77,10.82,-0.18,-1.67,405300,{"date":1204,"open":1205,"high":1205,"low":855,"close":1172,"change":335,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1172},"2026-01-30",10.91,-1.37,243400,{"date":1209,"open":1210,"high":1210,"low":863,"close":1211,"change":196,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-01-29",11.08,10.93,-0.64,320400,{"date":1215,"open":598,"high":1216,"low":1217,"close":598,"change":799,"percent_change":799,"volume":1218,"transactions":9,"vwap":598},"2026-01-28",11.07,10.76,396100,{"date":1220,"open":1221,"high":1221,"low":1222,"close":598,"change":799,"percent_change":799,"volume":1223,"transactions":9,"vwap":598},"2026-01-27",11.15,10.735,583200,{"date":1225,"open":1226,"high":1226,"low":1159,"close":598,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":598},"2026-01-26",11.49,-0.44,-3.85,838700,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":835,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-01-23",11.46,11.55,11.2,11.44,-0.52,845900,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-01-22",10.96,12,10.95,11.5,1.37,13.52,11730300,{"date":1248,"open":1249,"high":1028,"low":1249,"close":1250,"change":771,"percent_change":772,"volume":1251,"transactions":9,"vwap":1250},"2026-01-21",10.075,10.13,14500,{"date":1253,"open":759,"high":759,"low":1254,"close":1255,"change":799,"percent_change":799,"volume":1256,"transactions":9,"vwap":1255},"2026-01-20",10.06,10.12,66000,{"date":1258,"open":741,"high":741,"low":1259,"close":1255,"change":1143,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1255},"2026-01-16",10.1,-0.78,208300,{"date":1263,"open":757,"high":757,"low":1069,"close":1069,"change":786,"percent_change":476,"volume":1264,"transactions":9,"vwap":1069},"2026-01-15",16200,{"date":1266,"open":770,"high":750,"low":1085,"close":741,"change":803,"percent_change":315,"volume":1267,"transactions":9,"vwap":741},"2026-01-14",81600,{"date":1269,"open":741,"high":790,"low":741,"close":776,"change":267,"percent_change":781,"volume":947,"transactions":9,"vwap":776},"2026-01-13",{"date":1271,"open":1272,"high":741,"low":1272,"close":741,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":741},"2026-01-12",10.249,0.031,0.3,20600,{"date":1277,"open":1069,"high":741,"low":1028,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-01-09",10.219,0.051,0.5,32800,{"date":1283,"open":1284,"high":1284,"low":1284,"close":1284,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":1284},"2026-01-08",10.168,{"date":1286,"open":1284,"high":1284,"low":1284,"close":1284,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":1284},"2026-01-07",{"date":1288,"open":1028,"high":1284,"low":1028,"close":1284,"change":1289,"percent_change":943,"volume":1290,"transactions":9,"vwap":1284},"2026-01-06",0.068,1500,{"date":1292,"open":1259,"high":1259,"low":1259,"close":1259,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":1259},"2026-01-05",{"date":1294,"open":1022,"high":1022,"low":1259,"close":1259,"change":786,"percent_change":476,"volume":1295,"transactions":9,"vwap":1259},"2026-01-02",104000,{"date":1297,"open":1028,"high":1028,"low":1028,"close":1028,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":1028},"2025-12-31",{"date":1299,"open":1028,"high":1028,"low":1028,"close":1028,"change":1143,"percent_change":1260,"volume":173,"transactions":9,"vwap":1028},"2025-12-30",{"date":1301,"open":751,"high":751,"low":751,"close":751,"change":799,"percent_change":799,"volume":1302,"transactions":9,"vwap":751},"2025-12-29",5400,{"date":1304,"open":751,"high":751,"low":751,"close":751,"change":799,"percent_change":799,"volume":1305,"transactions":9,"vwap":751},"2025-12-26",800,{"date":1307,"open":1308,"high":1308,"low":751,"close":751,"change":799,"percent_change":799,"volume":1309,"transactions":9,"vwap":751},"2025-12-24",10.247,1100,{"date":1311,"open":1312,"high":1312,"low":751,"close":751,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":751},"2025-12-23",10.324,-0.075,-0.73,1200,{"date":1317,"open":751,"high":749,"low":751,"close":1318,"change":1319,"percent_change":185,"volume":1320,"transactions":9,"vwap":1318},"2025-12-22",10.305,-0.014,27800,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1324,"change":1325,"percent_change":295,"volume":1326,"transactions":9,"vwap":1324},"2025-12-19",10.299,10.319,0.019,6400,{"date":1328,"open":1069,"high":790,"low":1028,"close":790,"change":267,"percent_change":781,"volume":1329,"transactions":9,"vwap":790},"2025-12-18",18900,{"date":1331,"open":757,"high":757,"low":757,"close":757,"change":771,"percent_change":772,"volume":1332,"transactions":9,"vwap":757},"2025-12-17",400,{"date":1334,"open":752,"high":752,"low":752,"close":752,"change":799,"percent_change":799,"volume":1335,"transactions":9,"vwap":752},"2025-12-16",50100,{"date":1337,"open":790,"high":790,"low":752,"close":752,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":752},"2025-12-15",-0.022,-0.21,2400,{"date":1342,"open":1343,"high":1343,"low":1343,"close":1343,"change":1344,"percent_change":420,"volume":1345,"transactions":9,"vwap":1343},"2025-12-12",10.282,0.022,300,{"date":1347,"open":757,"high":757,"low":752,"close":752,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":752},"2025-12-11",-0.032,-0.31,14800,{"date":1352,"open":757,"high":758,"low":757,"close":758,"change":1353,"percent_change":305,"volume":1354,"transactions":9,"vwap":758},"2025-12-10",-0.048,10400,{"date":1356,"open":1357,"high":987,"low":1357,"close":987,"change":879,"percent_change":1358,"volume":1359,"transactions":9,"vwap":987},"2025-12-09",10.307,0.88,500,{"date":1361,"open":752,"high":752,"low":741,"close":741,"change":112,"percent_change":766,"volume":1335,"transactions":9,"vwap":741},"2025-12-08",{"date":1363,"open":752,"high":752,"low":752,"close":752,"change":760,"percent_change":761,"volume":1364,"transactions":9,"vwap":752},"2025-12-05",100,{"date":1366,"open":812,"high":961,"low":757,"close":790,"change":799,"percent_change":799,"volume":1367,"transactions":9,"vwap":790},"2025-12-04",15700,{"date":1369,"open":750,"high":750,"low":776,"close":790,"change":267,"percent_change":781,"volume":1370,"transactions":9,"vwap":790},"2025-12-03",66800,{"date":1372,"open":790,"high":790,"low":757,"close":757,"change":803,"percent_change":315,"volume":1373,"transactions":9,"vwap":757},"2025-12-02",9600,{"date":1375,"open":741,"high":826,"low":741,"close":790,"change":766,"percent_change":1376,"volume":1377,"transactions":9,"vwap":790},"2025-12-01",-0.96,45000,{"date":1379,"open":817,"high":817,"low":817,"close":817,"change":799,"percent_change":799,"volume":799,"transactions":9,"vwap":817},"2025-11-28",{"date":1381,"open":826,"high":826,"low":741,"close":817,"change":753,"percent_change":906,"volume":1382,"transactions":9,"vwap":817},"2025-11-26",1300,{"date":1384,"open":750,"high":750,"low":750,"close":750,"change":803,"percent_change":315,"volume":1345,"transactions":9,"vwap":750},"2025-11-25",{"date":1386,"open":1085,"high":826,"low":1085,"close":812,"change":772,"percent_change":1387,"volume":1388,"transactions":9,"vwap":812},"2025-11-24",0.97,33600,{"date":1390,"open":757,"high":790,"low":1085,"close":776,"change":287,"percent_change":431,"volume":1391,"transactions":9,"vwap":776},"2025-11-21",156000,{"date":1393,"open":790,"high":790,"low":790,"close":790,"change":786,"percent_change":976,"volume":1394,"transactions":9,"vwap":790},"2025-11-20",2700,{"date":1396,"open":1397,"high":750,"low":1397,"close":750,"change":753,"percent_change":53,"volume":1398,"transactions":9,"vwap":750},"2025-11-19",10.317,2100,{"date":1400,"open":752,"high":790,"low":777,"close":790,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":790},"2025-11-18",0.045,0.44,94600,{"date":1405,"open":741,"high":752,"low":741,"close":1406,"change":1407,"percent_change":1227,"volume":1408,"transactions":9,"vwap":1406},"2025-11-17",10.255,-0.045,44000,{"date":1410,"open":790,"high":790,"low":741,"close":790,"change":799,"percent_change":799,"volume":1411,"transactions":9,"vwap":790},"2025-11-14",23500,{"date":1413,"open":750,"high":1414,"low":790,"close":790,"change":766,"percent_change":1376,"volume":1415,"transactions":9,"vwap":790},"2025-11-13",10.375,55000,{"date":1417,"open":817,"high":817,"low":817,"close":817,"change":753,"percent_change":906,"volume":1364,"transactions":9,"vwap":817},"2025-11-12",{"date":1419,"open":1420,"high":968,"low":1420,"close":750,"change":786,"percent_change":976,"volume":1421,"transactions":9,"vwap":750},"2025-11-11",10.333,8700,{"date":1423,"open":817,"high":817,"low":817,"close":817,"change":287,"percent_change":431,"volume":1364,"transactions":9,"vwap":817},"2025-11-10",{"date":1425,"open":741,"high":826,"low":741,"close":928,"change":1143,"percent_change":1144,"volume":1426,"transactions":9,"vwap":928},"2025-11-07",4700,{"date":1428,"open":929,"high":844,"low":929,"close":894,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":894},"2025-11-06",-0.025,-0.24,39600,{"date":1433,"open":826,"high":1434,"low":826,"close":1434,"change":1435,"percent_change":1436,"volume":1382,"transactions":9,"vwap":1434},"2025-11-05",10.525,0.215,2.09,{"date":1438,"open":1439,"high":1439,"low":749,"close":749,"change":185,"percent_change":1440,"volume":1441,"transactions":9,"vwap":749},"2025-11-04",10.475,-1.34,27100,{"date":1443,"open":1444,"high":1444,"low":817,"close":826,"change":803,"percent_change":315,"volume":1445,"transactions":9,"vwap":826},"2025-11-03",10.577,34500,{"date":1447,"open":1448,"high":844,"low":1448,"close":940,"change":725,"percent_change":1449,"volume":1450,"transactions":9,"vwap":940},"2025-10-31",10.151,-1.13,6900,{"date":1452,"open":894,"high":844,"low":894,"close":844,"change":753,"percent_change":529,"volume":1453,"transactions":9,"vwap":844},"2025-10-30",137700,{"date":1455,"open":1456,"high":1457,"low":1456,"close":899,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":899},"2025-10-29",10.345,10.551,0.075,0.72,28300,{"date":1462,"open":1463,"high":899,"low":1439,"close":1439,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1439},"2025-10-28",10.545,0.035,0.34,2800,{"date":1468,"open":1061,"high":844,"low":1027,"close":830,"change":872,"percent_change":147,"volume":1469,"transactions":9,"vwap":830},"2025-10-27",44600,{"date":1471,"open":817,"high":817,"low":817,"close":817,"change":799,"percent_change":799,"volume":1472,"transactions":9,"vwap":817},"2025-10-24",239700,{"date":1474,"open":750,"high":956,"low":750,"close":817,"change":799,"percent_change":799,"volume":1475,"transactions":9,"vwap":817},"2025-10-23",103700,{"date":1477,"open":817,"high":817,"low":750,"close":817,"change":799,"percent_change":799,"volume":1478,"transactions":9,"vwap":817},"2025-10-22",18100,{"date":1480,"open":826,"high":826,"low":749,"close":817,"change":786,"percent_change":976,"volume":1481,"transactions":9,"vwap":817},"2025-10-21",118300,{"date":1483,"open":894,"high":844,"low":826,"close":826,"change":753,"percent_change":906,"volume":1484,"transactions":9,"vwap":826},"2025-10-20",82900,{"date":1486,"open":818,"high":818,"low":817,"close":817,"change":799,"percent_change":799,"volume":1487,"transactions":9,"vwap":817},"2025-10-17",3400,{"date":1489,"open":894,"high":1490,"low":961,"close":817,"change":760,"percent_change":1009,"volume":1491,"transactions":9,"vwap":817},"2025-10-16",10.555,257200,{"date":1493,"open":844,"high":844,"low":1494,"close":830,"change":872,"percent_change":147,"volume":1495,"transactions":9,"vwap":830},"2025-10-15",10.351,23800,{"date":1497,"open":1250,"high":1498,"low":1250,"close":817,"change":324,"percent_change":1499,"volume":1500,"transactions":9,"vwap":817},"2025-10-14",10.89,1.96,3300,{"date":1502,"open":1023,"high":1069,"low":1023,"close":1069,"change":753,"percent_change":53,"volume":1503,"transactions":9,"vwap":1069},"2025-10-13",8000,{"date":1505,"open":1028,"high":1022,"low":1028,"close":1028,"change":799,"percent_change":799,"volume":1506,"transactions":9,"vwap":1028},"2025-10-10",3100,{"date":1508,"open":1027,"high":1509,"low":1510,"close":1028,"change":799,"percent_change":799,"volume":1511,"transactions":9,"vwap":1028},"2025-10-09",10.165,10.11,239400,{"date":1513,"open":1259,"high":1028,"low":1259,"close":1028,"change":753,"percent_change":1280,"volume":1514,"transactions":9,"vwap":1028},"2025-10-08",244100,{"date":1516,"open":1259,"high":1259,"low":1259,"close":1259,"change":287,"percent_change":1099,"volume":173,"transactions":9,"vwap":1259},"2025-10-07",{"date":1518,"open":1039,"high":1028,"low":1510,"close":1255,"change":791,"percent_change":324,"volume":1519,"transactions":9,"vwap":1255},"2025-10-06",233600,{"date":1521,"open":1510,"high":1039,"low":537,"close":1259,"change":287,"percent_change":1099,"volume":1522,"transactions":9,"vwap":1259},"2025-10-03",24800,{"date":1524,"open":537,"high":1255,"low":537,"close":1255,"change":1525,"percent_change":1143,"volume":1426,"transactions":9,"vwap":1255},"2025-10-02",-0.008,{"date":1527,"open":537,"high":1028,"low":1528,"close":1529,"change":1530,"percent_change":510,"volume":1531,"transactions":9,"vwap":1529},"2025-10-01",10.07,10.128,0.028,5500,{"date":178,"open":1533,"high":1534,"low":1535,"close":1259,"change":753,"percent_change":1280,"volume":1411,"transactions":9,"vwap":1259},10.05,10.144,10.03]