[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GIW":3,"homepage-market-summary":26,"stock-historical-GIW":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GIW","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},"GigCapital8 Corp. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","GigCapital8 Corp is a blank check company.","Palo Alto, CA",false,{"close":15,"open":16,"high":15,"low":17,"prev_close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":16,"high_52w":15,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.185,10.18,10.175,0.005,0.05,104850.119078,255,9.87,87242.59825948859,100,490,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":13,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":35,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":35},"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":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":169,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":177},365,1000,{"period_high":172,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":15,"start_date":176,"end_date":5},10.96,61479,22439700.018828,2.16,"2022-02-28",[178,179,185,192,199,206,211,216,223,227,232,237,241,244,247,252,257,262,266,270,274,280,284,287,292,300,305,309,313,321,327,332,337,343,348,353,359,364,369,374,377,380,383,385,388,391,395,400,403,406,411,418,421,424,428,431,436,438,441,443,445,448,450,453,456,459,462,466,469,472,475,478,482,484,487,490,493,495,497,499,504,507,511,514,517,520,524,527,531,533,535,537,540,543,546,549,554,557,560,564,567,571,573,577,582,586,590,593,596,601,604,608,610,613,615,617,619,623,625,627,629,632,634,637,639,641,644,647,651,654,657,660,663,666,668,670,672,675,678,680,685,687,690,693,695,698,701,703,705,707,710,712,715,718,721,724,726,729,733,737,741,745,749,753,756,759,761,765,770,774,779,782,786,789,791,794,797,800,802,805,807,810,813,817,820,823,826,829,832,835,840,844,847,850,853,857,859,862,866,869,872,876,878,881,884,888,891,894,896,899,902,905,908,911,914,919,922,925,928,933,939,945,950,953,956,958,960,962,966,972,974,979,984,987,992,995,998,1000,1002,1004,1007,1009,1012,1015,1017,1020,1022,1025,1028,1032,1034,1037,1040,1042,1044,1046,1048,1050,1052,1054,1056,1058,1060,1062,1065,1069,1071,1074,1077,1080,1082,1085,1088,1090,1092,1094,1097,1100,1103,1105,1107,1109,1112,1117,1121,1123,1125,1129,1132,1136,1141,1146,1149,1152,1154,1156,1159,1162,1165,1167,1170,1173,1176,1179,1182,1184,1187,1189,1191,1194,1196,1199,1202,1205,1207,1209,1211,1213,1215,1218,1221,1223,1225,1227,1229,1231,1233,1235,1238,1241,1244,1246,1249,1251,1253,1255,1257,1259,1262,1265,1267,1269,1271,1273,1276,1279,1281,1283,1285,1287,1289,1292,1297,1299,1302,1304,1306,1309,1311,1314,1316,1319,1322,1324,1327],{"date":5,"open":16,"high":15,"low":17,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":16},{"date":180,"open":16,"high":16,"low":16,"close":16,"change":181,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",0,5326.6258,31,10.1801,{"date":186,"open":17,"high":16,"low":17,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",0.01,0.1,21662.6258,76,10.1798,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":187,"percent_change":188,"volume":196,"transactions":197,"vwap":198},"2026-09-28",10.165,10.17,6151.5275,52,10.1694,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":201},"2026-09-25",10.16,-0.005,-0.05,3570.5275,35,{"date":207,"open":201,"high":194,"low":201,"close":194,"change":187,"percent_change":188,"volume":208,"transactions":209,"vwap":210},"2026-09-24",5538.316,40,10.1604,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":18,"percent_change":19,"volume":214,"transactions":62,"vwap":215},"2026-09-23",10.155,307,10.1545,{"date":217,"open":213,"high":213,"low":218,"close":218,"change":108,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-22",10.15,-0.1,37243,241,10.1503,{"date":224,"open":218,"high":201,"low":218,"close":201,"change":187,"percent_change":188,"volume":225,"transactions":197,"vwap":226},"2026-09-21",27683,10.151,{"date":228,"open":201,"high":194,"low":218,"close":218,"change":108,"percent_change":219,"volume":229,"transactions":230,"vwap":231},"2026-09-18",255657,240,10.1596,{"date":233,"open":194,"high":194,"low":218,"close":201,"change":181,"percent_change":181,"volume":234,"transactions":235,"vwap":236},"2026-09-17",346391,196,10.1557,{"date":238,"open":201,"high":201,"low":201,"close":201,"change":181,"percent_change":181,"volume":239,"transactions":183,"vwap":240},"2026-09-16",2940,10.1601,{"date":242,"open":201,"high":240,"low":201,"close":201,"change":181,"percent_change":181,"volume":243,"transactions":209,"vwap":201},"2026-09-15",77050.5,{"date":245,"open":201,"high":195,"low":201,"close":201,"change":181,"percent_change":181,"volume":246,"transactions":183,"vwap":240},"2026-09-14",177580.805626,{"date":248,"open":16,"high":16,"low":201,"close":201,"change":108,"percent_change":219,"volume":249,"transactions":250,"vwap":251},"2026-09-10",50288,24,10.1799,{"date":253,"open":201,"high":16,"low":201,"close":195,"change":181,"percent_change":181,"volume":254,"transactions":255,"vwap":256},"2026-09-09",203142,142,10.1675,{"date":258,"open":195,"high":195,"low":195,"close":195,"change":181,"percent_change":181,"volume":259,"transactions":260,"vwap":261},"2026-09-08",162,19,10.1722,{"date":263,"open":195,"high":195,"low":195,"close":195,"change":187,"percent_change":188,"volume":264,"transactions":265,"vwap":195},"2026-09-04",16161,96,{"date":267,"open":201,"high":201,"low":201,"close":201,"change":181,"percent_change":181,"volume":268,"transactions":269,"vwap":201},"2026-09-02",225792,84,{"date":271,"open":201,"high":201,"low":201,"close":201,"change":187,"percent_change":188,"volume":272,"transactions":273,"vwap":201},"2026-09-01",10010,11,{"date":275,"open":218,"high":218,"low":276,"close":218,"change":181,"percent_change":181,"volume":277,"transactions":278,"vwap":279},"2026-08-31",10.14,19285.5,45,10.1486,{"date":281,"open":218,"high":218,"low":218,"close":218,"change":187,"percent_change":188,"volume":282,"transactions":283,"vwap":218},"2026-08-28",2013,13,{"date":285,"open":276,"high":276,"low":276,"close":276,"change":108,"percent_change":219,"volume":286,"transactions":283,"vwap":276},"2026-08-26",116430.5,{"date":288,"open":195,"high":195,"low":218,"close":218,"change":289,"percent_change":290,"volume":291,"transactions":250,"vwap":218},"2026-08-25",-0.02,-0.2,300329,{"date":293,"open":294,"high":195,"low":294,"close":195,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-19",10.13,0.03,0.3,423670.5,75,10.1358,{"date":301,"open":302,"high":276,"low":302,"close":276,"change":181,"percent_change":181,"volume":303,"transactions":260,"vwap":304},"2026-08-14",10.1255,1140.5,10.1387,{"date":306,"open":276,"high":276,"low":276,"close":276,"change":187,"percent_change":188,"volume":307,"transactions":308,"vwap":276},"2026-08-13",251321.5,17,{"date":310,"open":294,"high":294,"low":294,"close":294,"change":181,"percent_change":181,"volume":311,"transactions":312,"vwap":294},"2026-08-12",100167,20,{"date":314,"open":315,"high":294,"low":315,"close":294,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-11",10.12,0.02,0.2,12744.5,38,10.124,{"date":322,"open":323,"high":315,"low":323,"close":323,"change":181,"percent_change":181,"volume":324,"transactions":325,"vwap":326},"2026-08-10",10.11,526336.994134,34,10.1148,{"date":328,"open":323,"high":323,"low":323,"close":323,"change":108,"percent_change":219,"volume":329,"transactions":330,"vwap":331},"2026-07-31",167.994202,10,10.1119,{"date":333,"open":323,"high":315,"low":323,"close":315,"change":181,"percent_change":181,"volume":334,"transactions":335,"vwap":336},"2026-07-30",11424.5,21,10.1101,{"date":338,"open":339,"high":315,"low":339,"close":315,"change":316,"percent_change":317,"volume":340,"transactions":341,"vwap":342},"2026-07-29",10.1,70996.993305,63,10.1086,{"date":344,"open":339,"high":345,"low":339,"close":339,"change":181,"percent_change":181,"volume":346,"transactions":347,"vwap":339},"2026-07-28",10.1001,239633.994711,228,{"date":349,"open":339,"high":339,"low":350,"close":339,"change":187,"percent_change":188,"volume":351,"transactions":352,"vwap":339},"2026-07-27",10.095,31825,61,{"date":354,"open":355,"high":355,"low":356,"close":355,"change":181,"percent_change":181,"volume":357,"transactions":358,"vwap":355},"2026-07-24",10.09,10.085,28356.5,30,{"date":360,"open":350,"high":350,"low":356,"close":355,"change":187,"percent_change":188,"volume":361,"transactions":362,"vwap":363},"2026-07-23",27757.995172,178,10.0919,{"date":365,"open":366,"high":366,"low":366,"close":366,"change":202,"percent_change":203,"volume":367,"transactions":312,"vwap":368},"2026-07-20",10.08,220,10.0811,{"date":370,"open":339,"high":339,"low":356,"close":356,"change":371,"percent_change":372,"volume":373,"transactions":9,"vwap":356},"2026-07-17",-0.015,-0.15,11700,{"date":375,"open":339,"high":339,"low":339,"close":339,"change":181,"percent_change":181,"volume":376,"transactions":9,"vwap":339},"2026-07-16",8600,{"date":378,"open":339,"high":339,"low":339,"close":339,"change":187,"percent_change":188,"volume":379,"transactions":9,"vwap":339},"2026-07-15",200,{"date":381,"open":355,"high":355,"low":356,"close":355,"change":289,"percent_change":290,"volume":382,"transactions":9,"vwap":355},"2026-07-14",39700,{"date":384,"open":323,"high":323,"low":323,"close":323,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":323},"2026-07-13",{"date":386,"open":387,"high":387,"low":339,"close":323,"change":187,"percent_change":188,"volume":170,"transactions":9,"vwap":323},"2026-07-10",10.115,{"date":389,"open":339,"high":339,"low":355,"close":339,"change":187,"percent_change":188,"volume":390,"transactions":9,"vwap":339},"2026-07-09",700,{"date":392,"open":393,"high":393,"low":366,"close":355,"change":187,"percent_change":188,"volume":394,"transactions":9,"vwap":355},"2026-07-08",10.105,54600,{"date":396,"open":397,"high":366,"low":398,"close":366,"change":18,"percent_change":19,"volume":399,"transactions":9,"vwap":366},"2026-07-07",10.075,10.07,20900,{"date":401,"open":397,"high":366,"low":397,"close":397,"change":181,"percent_change":181,"volume":402,"transactions":9,"vwap":397},"2026-07-06",286300,{"date":404,"open":398,"high":397,"low":398,"close":397,"change":18,"percent_change":19,"volume":405,"transactions":9,"vwap":397},"2026-07-02",101400,{"date":407,"open":398,"high":408,"low":398,"close":398,"change":409,"percent_change":187,"volume":410,"transactions":9,"vwap":398},"2026-07-01",10.071,0.001,900,{"date":412,"open":398,"high":366,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":9,"vwap":414},"2026-06-30",10.05,10.069,-0.006,-0.06,581300,{"date":419,"open":397,"high":366,"low":398,"close":397,"change":18,"percent_change":19,"volume":420,"transactions":9,"vwap":397},"2026-06-29",10100,{"date":422,"open":398,"high":366,"low":398,"close":398,"change":108,"percent_change":219,"volume":423,"transactions":9,"vwap":398},"2026-06-26",34600,{"date":425,"open":355,"high":339,"low":426,"close":366,"change":187,"percent_change":188,"volume":427,"transactions":9,"vwap":366},"2026-06-25",10.065,329300,{"date":429,"open":398,"high":398,"low":398,"close":398,"change":187,"percent_change":188,"volume":430,"transactions":9,"vwap":398},"2026-06-24",30000,{"date":432,"open":398,"high":408,"low":433,"close":434,"change":108,"percent_change":219,"volume":435,"transactions":9,"vwap":434},"2026-06-23",10.055,10.06,30800,{"date":437,"open":398,"high":398,"low":398,"close":398,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":398},"2026-06-22",{"date":439,"open":398,"high":398,"low":398,"close":398,"change":181,"percent_change":181,"volume":440,"transactions":9,"vwap":398},"2026-06-18",600,{"date":442,"open":355,"high":355,"low":398,"close":398,"change":181,"percent_change":181,"volume":440,"transactions":9,"vwap":398},"2026-06-17",{"date":444,"open":398,"high":398,"low":398,"close":398,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":398},"2026-06-16",{"date":446,"open":398,"high":398,"low":398,"close":398,"change":187,"percent_change":188,"volume":447,"transactions":9,"vwap":398},"2026-06-15",3200,{"date":449,"open":366,"high":366,"low":434,"close":434,"change":187,"percent_change":188,"volume":440,"transactions":9,"vwap":434},"2026-06-12",{"date":451,"open":434,"high":434,"low":413,"close":413,"change":181,"percent_change":181,"volume":452,"transactions":9,"vwap":413},"2026-06-11",11300,{"date":454,"open":366,"high":366,"low":413,"close":413,"change":289,"percent_change":290,"volume":455,"transactions":9,"vwap":413},"2026-06-10",65800,{"date":457,"open":434,"high":398,"low":434,"close":398,"change":181,"percent_change":181,"volume":458,"transactions":9,"vwap":398},"2026-06-09",800,{"date":460,"open":398,"high":398,"low":426,"close":398,"change":316,"percent_change":317,"volume":461,"transactions":9,"vwap":398},"2026-06-08",10200,{"date":463,"open":464,"high":434,"low":413,"close":413,"change":181,"percent_change":181,"volume":465,"transactions":9,"vwap":413},"2026-06-05",10.057,7400,{"date":467,"open":434,"high":434,"low":413,"close":413,"change":289,"percent_change":290,"volume":468,"transactions":9,"vwap":413},"2026-06-04",10900,{"date":470,"open":413,"high":398,"low":413,"close":398,"change":108,"percent_change":219,"volume":471,"transactions":9,"vwap":398},"2026-06-03",1600,{"date":473,"open":434,"high":356,"low":434,"close":366,"change":316,"percent_change":317,"volume":474,"transactions":9,"vwap":366},"2026-06-02",5600,{"date":476,"open":413,"high":426,"low":413,"close":434,"change":187,"percent_change":188,"volume":477,"transactions":9,"vwap":434},"2026-06-01",12000,{"date":479,"open":413,"high":413,"low":480,"close":413,"change":187,"percent_change":188,"volume":481,"transactions":9,"vwap":413},"2026-05-29",10.04,4700,{"date":483,"open":480,"high":480,"low":480,"close":480,"change":289,"percent_change":290,"volume":379,"transactions":9,"vwap":480},"2026-05-28",{"date":485,"open":413,"high":434,"low":413,"close":434,"change":181,"percent_change":181,"volume":486,"transactions":9,"vwap":434},"2026-05-27",500,{"date":488,"open":480,"high":434,"low":480,"close":434,"change":181,"percent_change":181,"volume":489,"transactions":9,"vwap":434},"2026-05-26",300,{"date":491,"open":413,"high":434,"low":413,"close":434,"change":181,"percent_change":181,"volume":492,"transactions":9,"vwap":434},"2026-05-22",400,{"date":494,"open":480,"high":434,"low":480,"close":434,"change":187,"percent_change":188,"volume":452,"transactions":9,"vwap":434},"2026-05-21",{"date":496,"open":480,"high":413,"low":480,"close":413,"change":181,"percent_change":181,"volume":170,"transactions":9,"vwap":413},"2026-05-20",{"date":498,"open":413,"high":413,"low":413,"close":413,"change":181,"percent_change":181,"volume":379,"transactions":9,"vwap":413},"2026-05-19",{"date":500,"open":501,"high":413,"low":502,"close":413,"change":187,"percent_change":188,"volume":503,"transactions":9,"vwap":413},"2026-05-18",10.035,10.03,110100,{"date":505,"open":502,"high":480,"low":502,"close":480,"change":187,"percent_change":188,"volume":506,"transactions":9,"vwap":480},"2026-05-15",39000,{"date":508,"open":502,"high":501,"low":509,"close":502,"change":181,"percent_change":181,"volume":510,"transactions":9,"vwap":502},"2026-05-14",10.02,69300,{"date":512,"open":502,"high":480,"low":509,"close":502,"change":187,"percent_change":188,"volume":513,"transactions":9,"vwap":502},"2026-05-13",13900,{"date":515,"open":502,"high":502,"low":509,"close":509,"change":181,"percent_change":181,"volume":516,"transactions":9,"vwap":509},"2026-05-12",146500,{"date":518,"open":509,"high":509,"low":509,"close":509,"change":181,"percent_change":181,"volume":519,"transactions":9,"vwap":509},"2026-05-11",1700,{"date":521,"open":522,"high":502,"low":509,"close":509,"change":181,"percent_change":181,"volume":523,"transactions":9,"vwap":509},"2026-05-08",10.025,28500,{"date":525,"open":509,"high":522,"low":509,"close":509,"change":187,"percent_change":188,"volume":526,"transactions":9,"vwap":509},"2026-05-07",112500,{"date":528,"open":529,"high":509,"low":529,"close":529,"change":181,"percent_change":181,"volume":530,"transactions":9,"vwap":529},"2026-05-06",10.01,5900,{"date":532,"open":529,"high":529,"low":529,"close":529,"change":108,"percent_change":219,"volume":379,"transactions":9,"vwap":529},"2026-05-05",{"date":534,"open":509,"high":509,"low":509,"close":509,"change":181,"percent_change":181,"volume":489,"transactions":9,"vwap":509},"2026-05-04",{"date":536,"open":529,"high":509,"low":529,"close":509,"change":181,"percent_change":181,"volume":458,"transactions":9,"vwap":509},"2026-05-01",{"date":538,"open":480,"high":480,"low":509,"close":509,"change":108,"percent_change":219,"volume":539,"transactions":9,"vwap":509},"2026-04-30",4000,{"date":541,"open":509,"high":480,"low":330,"close":502,"change":316,"percent_change":317,"volume":542,"transactions":9,"vwap":502},"2026-04-29",30500,{"date":544,"open":545,"high":502,"low":529,"close":529,"change":289,"percent_change":290,"volume":390,"transactions":9,"vwap":529},"2026-04-28",10.015,{"date":547,"open":502,"high":480,"low":545,"close":502,"change":108,"percent_change":219,"volume":548,"transactions":9,"vwap":502},"2026-04-27",3700,{"date":550,"open":502,"high":480,"low":522,"close":480,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":480},"2026-04-24",0.015,0.15,26800,{"date":555,"open":502,"high":502,"low":522,"close":522,"change":551,"percent_change":552,"volume":556,"transactions":9,"vwap":522},"2026-04-23",11800,{"date":558,"open":480,"high":480,"low":559,"close":529,"change":181,"percent_change":181,"volume":458,"transactions":9,"vwap":529},"2026-04-22",10.0050001,{"date":561,"open":562,"high":562,"low":529,"close":529,"change":181,"percent_change":181,"volume":563,"transactions":9,"vwap":529},"2026-04-21",10.011,2000,{"date":565,"open":529,"high":529,"low":529,"close":529,"change":187,"percent_change":188,"volume":566,"transactions":9,"vwap":529},"2026-04-20",6900,{"date":568,"open":330,"high":330,"low":569,"close":330,"change":202,"percent_change":203,"volume":570,"transactions":9,"vwap":330},"2026-04-17",9.998,20200,{"date":572,"open":559,"high":559,"low":559,"close":559,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":559},"2026-04-16",{"date":574,"open":330,"high":559,"low":575,"close":559,"change":551,"percent_change":552,"volume":576,"transactions":9,"vwap":559},"2026-04-15",9.995,7500,{"date":578,"open":579,"high":580,"low":579,"close":580,"change":187,"percent_change":188,"volume":581,"transactions":9,"vwap":580},"2026-04-14",9.985,9.99,1100,{"date":583,"open":584,"high":584,"low":584,"close":584,"change":108,"percent_change":219,"volume":585,"transactions":9,"vwap":584},"2026-04-13",9.98,18300,{"date":587,"open":588,"high":330,"low":588,"close":580,"change":316,"percent_change":317,"volume":589,"transactions":9,"vwap":580},"2026-04-10",9.97,23200,{"date":591,"open":588,"high":588,"low":588,"close":588,"change":289,"percent_change":290,"volume":592,"transactions":9,"vwap":588},"2026-04-09",19400,{"date":594,"open":529,"high":529,"low":588,"close":580,"change":551,"percent_change":552,"volume":595,"transactions":9,"vwap":580},"2026-04-08",19600,{"date":597,"open":588,"high":598,"low":599,"close":598,"change":18,"percent_change":19,"volume":600,"transactions":9,"vwap":598},"2026-04-07",9.975,9.965,130800,{"date":602,"open":588,"high":588,"low":588,"close":588,"change":18,"percent_change":19,"volume":603,"transactions":9,"vwap":588},"2026-04-06",3300,{"date":605,"open":330,"high":330,"low":606,"close":599,"change":202,"percent_change":203,"volume":607,"transactions":9,"vwap":599},"2026-04-02",9.96,5700,{"date":609,"open":588,"high":588,"low":588,"close":588,"change":181,"percent_change":181,"volume":452,"transactions":9,"vwap":588},"2026-04-01",{"date":611,"open":588,"high":588,"low":588,"close":588,"change":181,"percent_change":181,"volume":612,"transactions":9,"vwap":588},"2026-03-31",8800,{"date":614,"open":588,"high":588,"low":588,"close":588,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":588},"2026-03-30",{"date":616,"open":588,"high":588,"low":588,"close":588,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":588},"2026-03-27",{"date":618,"open":588,"high":588,"low":588,"close":588,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":588},"2026-03-26",{"date":620,"open":599,"high":588,"low":621,"close":588,"change":108,"percent_change":219,"volume":622,"transactions":9,"vwap":588},"2026-03-25",9.961,4300,{"date":624,"open":584,"high":584,"low":584,"close":584,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":584},"2026-03-24",{"date":626,"open":584,"high":584,"low":584,"close":584,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":584},"2026-03-23",{"date":628,"open":621,"high":584,"low":606,"close":584,"change":187,"percent_change":188,"volume":570,"transactions":9,"vwap":584},"2026-03-20",{"date":630,"open":606,"high":598,"low":606,"close":588,"change":181,"percent_change":181,"volume":631,"transactions":9,"vwap":588},"2026-03-19",1900,{"date":633,"open":606,"high":588,"low":606,"close":588,"change":181,"percent_change":181,"volume":486,"transactions":9,"vwap":588},"2026-03-18",{"date":635,"open":606,"high":584,"low":606,"close":588,"change":289,"percent_change":290,"volume":636,"transactions":9,"vwap":588},"2026-03-17",38600,{"date":638,"open":580,"high":580,"low":580,"close":580,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":580},"2026-03-16",{"date":640,"open":580,"high":580,"low":580,"close":580,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":580},"2026-03-13",{"date":642,"open":580,"high":580,"low":643,"close":580,"change":181,"percent_change":181,"volume":410,"transactions":9,"vwap":580},"2026-03-12",9.971,{"date":645,"open":580,"high":580,"low":584,"close":580,"change":181,"percent_change":181,"volume":646,"transactions":9,"vwap":580},"2026-03-11",8300,{"date":648,"open":580,"high":649,"low":580,"close":580,"change":187,"percent_change":188,"volume":650,"transactions":9,"vwap":580},"2026-03-10",9.991,3900,{"date":652,"open":588,"high":584,"low":606,"close":584,"change":181,"percent_change":181,"volume":653,"transactions":9,"vwap":584},"2026-03-09",1800,{"date":655,"open":588,"high":584,"low":588,"close":584,"change":181,"percent_change":181,"volume":656,"transactions":9,"vwap":584},"2026-03-06",6800,{"date":658,"open":330,"high":330,"low":584,"close":584,"change":187,"percent_change":188,"volume":659,"transactions":9,"vwap":584},"2026-03-05",16900,{"date":661,"open":584,"high":584,"low":606,"close":588,"change":181,"percent_change":181,"volume":662,"transactions":9,"vwap":588},"2026-03-04",13600,{"date":664,"open":598,"high":598,"low":588,"close":588,"change":371,"percent_change":372,"volume":665,"transactions":9,"vwap":588},"2026-03-03",19700,{"date":667,"open":330,"high":330,"low":584,"close":579,"change":202,"percent_change":203,"volume":423,"transactions":9,"vwap":579},"2026-03-02",{"date":669,"open":529,"high":529,"low":584,"close":580,"change":108,"percent_change":219,"volume":492,"transactions":9,"vwap":580},"2026-02-27",{"date":671,"open":584,"high":330,"low":584,"close":330,"change":181,"percent_change":181,"volume":492,"transactions":9,"vwap":330},"2026-02-26",{"date":673,"open":529,"high":529,"low":588,"close":330,"change":181,"percent_change":181,"volume":674,"transactions":9,"vwap":330},"2026-02-25",1300,{"date":676,"open":606,"high":330,"low":606,"close":330,"change":181,"percent_change":181,"volume":677,"transactions":9,"vwap":330},"2026-02-24",1200,{"date":679,"open":330,"high":330,"low":330,"close":330,"change":316,"percent_change":317,"volume":379,"transactions":9,"vwap":330},"2026-02-23",{"date":681,"open":529,"high":529,"low":584,"close":584,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":584},"2026-02-20",-0.03,-0.3,2900,{"date":686,"open":529,"high":529,"low":529,"close":529,"change":181,"percent_change":181,"volume":440,"transactions":9,"vwap":529},"2026-02-19",{"date":688,"open":529,"high":529,"low":330,"close":529,"change":181,"percent_change":181,"volume":689,"transactions":9,"vwap":529},"2026-02-18",11600,{"date":691,"open":588,"high":529,"low":588,"close":529,"change":187,"percent_change":188,"volume":692,"transactions":9,"vwap":529},"2026-02-17",441600,{"date":694,"open":330,"high":330,"low":330,"close":330,"change":181,"percent_change":181,"volume":24,"transactions":9,"vwap":330},"2026-02-13",{"date":696,"open":606,"high":330,"low":606,"close":330,"change":181,"percent_change":181,"volume":697,"transactions":9,"vwap":330},"2026-02-12",5800,{"date":699,"open":580,"high":330,"low":580,"close":330,"change":181,"percent_change":181,"volume":700,"transactions":9,"vwap":330},"2026-02-11",3400,{"date":702,"open":575,"high":330,"low":575,"close":330,"change":181,"percent_change":181,"volume":390,"transactions":9,"vwap":330},"2026-02-10",{"date":704,"open":580,"high":330,"low":580,"close":330,"change":187,"percent_change":188,"volume":674,"transactions":9,"vwap":330},"2026-02-09",{"date":706,"open":579,"high":330,"low":588,"close":580,"change":108,"percent_change":219,"volume":447,"transactions":9,"vwap":580},"2026-02-06",{"date":708,"open":584,"high":330,"low":584,"close":330,"change":187,"percent_change":188,"volume":709,"transactions":9,"vwap":330},"2026-02-05",847000,{"date":711,"open":580,"high":580,"low":584,"close":580,"change":181,"percent_change":181,"volume":458,"transactions":9,"vwap":580},"2026-02-04",{"date":713,"open":580,"high":580,"low":598,"close":580,"change":316,"percent_change":317,"volume":714,"transactions":9,"vwap":580},"2026-02-03",475700,{"date":716,"open":588,"high":588,"low":606,"close":588,"change":181,"percent_change":181,"volume":717,"transactions":9,"vwap":588},"2026-02-02",516800,{"date":719,"open":588,"high":588,"low":599,"close":588,"change":181,"percent_change":181,"volume":720,"transactions":9,"vwap":588},"2026-01-30",10700,{"date":722,"open":588,"high":588,"low":606,"close":588,"change":181,"percent_change":181,"volume":723,"transactions":9,"vwap":588},"2026-01-29",51700,{"date":725,"open":606,"high":588,"low":606,"close":588,"change":187,"percent_change":188,"volume":458,"transactions":9,"vwap":588},"2026-01-28",{"date":727,"open":606,"high":606,"low":728,"close":606,"change":108,"percent_change":219,"volume":513,"transactions":9,"vwap":606},"2026-01-27",9.955,{"date":730,"open":731,"high":588,"low":731,"close":588,"change":181,"percent_change":181,"volume":732,"transactions":9,"vwap":588},"2026-01-26",9.95,722100,{"date":734,"open":731,"high":588,"low":735,"close":588,"change":181,"percent_change":181,"volume":736,"transactions":9,"vwap":588},"2026-01-23",9.945,10500,{"date":738,"open":739,"high":588,"low":739,"close":588,"change":295,"percent_change":296,"volume":740,"transactions":9,"vwap":588},"2026-01-22",9.94,50500,{"date":742,"open":731,"high":731,"low":743,"close":739,"change":187,"percent_change":188,"volume":744,"transactions":9,"vwap":739},"2026-01-21",9.92,18900,{"date":746,"open":743,"high":731,"low":743,"close":747,"change":108,"percent_change":219,"volume":748,"transactions":9,"vwap":747},"2026-01-20",9.93,1400,{"date":750,"open":751,"high":739,"low":747,"close":739,"change":181,"percent_change":181,"volume":752,"transactions":9,"vwap":739},"2026-01-16",9.931,18000,{"date":754,"open":739,"high":731,"low":747,"close":739,"change":187,"percent_change":188,"volume":755,"transactions":9,"vwap":739},"2026-01-15",15200,{"date":757,"open":743,"high":747,"low":743,"close":747,"change":181,"percent_change":181,"volume":758,"transactions":9,"vwap":747},"2026-01-14",10400,{"date":760,"open":743,"high":747,"low":743,"close":747,"change":187,"percent_change":188,"volume":653,"transactions":9,"vwap":747},"2026-01-13",{"date":762,"open":743,"high":584,"low":763,"close":743,"change":316,"percent_change":317,"volume":764,"transactions":9,"vwap":743},"2026-01-12",9.91,246900,{"date":766,"open":767,"high":767,"low":768,"close":768,"change":181,"percent_change":181,"volume":769,"transactions":9,"vwap":768},"2026-01-09",9.905,9.9,12800,{"date":771,"open":747,"high":747,"low":772,"close":768,"change":682,"percent_change":683,"volume":773,"transactions":9,"vwap":768},"2026-01-08",9.895,47800,{"date":775,"open":772,"high":776,"low":777,"close":747,"change":295,"percent_change":296,"volume":778,"transactions":9,"vwap":747},"2026-01-07",9.937,9.89,1365700,{"date":780,"open":777,"high":768,"low":777,"close":768,"change":181,"percent_change":181,"volume":781,"transactions":9,"vwap":768},"2026-01-06",129200,{"date":783,"open":777,"high":768,"low":784,"close":768,"change":187,"percent_change":188,"volume":785,"transactions":9,"vwap":768},"2026-01-05",9.885,34100,{"date":787,"open":777,"high":777,"low":788,"close":777,"change":181,"percent_change":181,"volume":684,"transactions":9,"vwap":777},"2026-01-02",9.88,{"date":790,"open":777,"high":777,"low":777,"close":777,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":777},"2025-12-31",{"date":792,"open":777,"high":777,"low":777,"close":777,"change":108,"percent_change":219,"volume":793,"transactions":9,"vwap":777},"2025-12-30",57000,{"date":795,"open":768,"high":768,"low":777,"close":768,"change":181,"percent_change":181,"volume":796,"transactions":9,"vwap":768},"2025-12-29",27700,{"date":798,"open":777,"high":768,"low":788,"close":768,"change":181,"percent_change":181,"volume":799,"transactions":9,"vwap":768},"2025-12-26",116300,{"date":801,"open":768,"high":768,"low":768,"close":768,"change":181,"percent_change":181,"volume":379,"transactions":9,"vwap":768},"2025-12-24",{"date":803,"open":788,"high":768,"low":788,"close":768,"change":181,"percent_change":181,"volume":804,"transactions":9,"vwap":768},"2025-12-23",238900,{"date":806,"open":788,"high":768,"low":788,"close":768,"change":316,"percent_change":317,"volume":566,"transactions":9,"vwap":768},"2025-12-22",{"date":808,"open":784,"high":768,"low":788,"close":788,"change":202,"percent_change":203,"volume":809,"transactions":9,"vwap":788},"2025-12-19",73900,{"date":811,"open":788,"high":784,"low":788,"close":784,"change":551,"percent_change":552,"volume":812,"transactions":9,"vwap":784},"2025-12-18",3500,{"date":814,"open":788,"high":815,"low":22,"close":22,"change":181,"percent_change":181,"volume":816,"transactions":9,"vwap":22},"2025-12-17",9.881,100000,{"date":818,"open":777,"high":768,"low":22,"close":22,"change":289,"percent_change":290,"volume":819,"transactions":9,"vwap":22},"2025-12-16",107600,{"date":821,"open":784,"high":772,"low":784,"close":777,"change":187,"percent_change":188,"volume":822,"transactions":9,"vwap":777},"2025-12-15",370700,{"date":824,"open":777,"high":777,"low":788,"close":788,"change":181,"percent_change":181,"volume":825,"transactions":9,"vwap":788},"2025-12-12",34400,{"date":827,"open":788,"high":768,"low":788,"close":788,"change":108,"percent_change":219,"volume":828,"transactions":9,"vwap":788},"2025-12-11",186000,{"date":830,"open":768,"high":768,"low":777,"close":777,"change":18,"percent_change":19,"volume":831,"transactions":9,"vwap":777},"2025-12-10",108300,{"date":833,"open":768,"high":768,"low":788,"close":784,"change":181,"percent_change":181,"volume":834,"transactions":9,"vwap":784},"2025-12-09",61600,{"date":836,"open":768,"high":768,"low":784,"close":784,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":784},"2025-12-08",-0.012,-0.12,52500,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":843,"percent_change":682,"volume":170,"transactions":9,"vwap":842},"2025-12-05",9.897,-0.003,{"date":845,"open":768,"high":768,"low":772,"close":768,"change":187,"percent_change":188,"volume":846,"transactions":9,"vwap":768},"2025-12-04",757600,{"date":848,"open":768,"high":768,"low":777,"close":777,"change":108,"percent_change":219,"volume":849,"transactions":9,"vwap":777},"2025-12-03",134900,{"date":851,"open":768,"high":768,"low":777,"close":768,"change":187,"percent_change":188,"volume":852,"transactions":9,"vwap":768},"2025-12-02",15100,{"date":854,"open":763,"high":855,"low":777,"close":777,"change":371,"percent_change":372,"volume":856,"transactions":9,"vwap":777},"2025-12-01",9.915,1082900,{"date":858,"open":768,"high":763,"low":768,"close":767,"change":18,"percent_change":19,"volume":592,"transactions":9,"vwap":767},"2025-11-28",{"date":860,"open":855,"high":855,"low":768,"close":768,"change":108,"percent_change":219,"volume":861,"transactions":9,"vwap":768},"2025-11-26",64600,{"date":863,"open":855,"high":864,"low":767,"close":763,"change":18,"percent_change":19,"volume":865,"transactions":9,"vwap":763},"2025-11-25",9.919,26600,{"date":867,"open":768,"high":767,"low":768,"close":767,"change":18,"percent_change":19,"volume":868,"transactions":9,"vwap":767},"2025-11-24",14200,{"date":870,"open":747,"high":747,"low":768,"close":768,"change":202,"percent_change":203,"volume":871,"transactions":9,"vwap":768},"2025-11-21",33700,{"date":873,"open":763,"high":874,"low":768,"close":767,"change":202,"percent_change":203,"volume":875,"transactions":9,"vwap":767},"2025-11-20",9.916,109600,{"date":877,"open":763,"high":763,"low":768,"close":763,"change":181,"percent_change":181,"volume":684,"transactions":9,"vwap":763},"2025-11-19",{"date":879,"open":743,"high":743,"low":768,"close":763,"change":187,"percent_change":188,"volume":880,"transactions":9,"vwap":763},"2025-11-18",194400,{"date":882,"open":747,"high":747,"low":768,"close":768,"change":371,"percent_change":372,"volume":883,"transactions":9,"vwap":768},"2025-11-17",152700,{"date":885,"open":855,"high":886,"low":855,"close":855,"change":18,"percent_change":19,"volume":887,"transactions":9,"vwap":855},"2025-11-14",9.925,29200,{"date":889,"open":763,"high":743,"low":763,"close":763,"change":202,"percent_change":203,"volume":890,"transactions":9,"vwap":763},"2025-11-13",7900,{"date":892,"open":763,"high":743,"low":763,"close":855,"change":202,"percent_change":203,"volume":893,"transactions":9,"vwap":855},"2025-11-12",4400,{"date":895,"open":855,"high":743,"low":855,"close":743,"change":181,"percent_change":181,"volume":170,"transactions":9,"vwap":743},"2025-11-11",{"date":897,"open":743,"high":743,"low":855,"close":743,"change":187,"percent_change":188,"volume":898,"transactions":9,"vwap":743},"2025-11-10",5300,{"date":900,"open":747,"high":747,"low":768,"close":763,"change":289,"percent_change":290,"volume":901,"transactions":9,"vwap":763},"2025-11-07",112800,{"date":903,"open":731,"high":731,"low":743,"close":747,"change":371,"percent_change":372,"volume":904,"transactions":9,"vwap":747},"2025-11-06",966600,{"date":906,"open":731,"high":731,"low":735,"close":735,"change":18,"percent_change":19,"volume":907,"transactions":9,"vwap":735},"2025-11-05",11100,{"date":909,"open":739,"high":731,"low":739,"close":739,"change":187,"percent_change":188,"volume":910,"transactions":9,"vwap":739},"2025-11-04",224500,{"date":912,"open":739,"high":735,"low":747,"close":747,"change":202,"percent_change":203,"volume":913,"transactions":9,"vwap":747},"2025-11-03",179400,{"date":915,"open":916,"high":731,"low":917,"close":917,"change":108,"percent_change":219,"volume":918,"transactions":9,"vwap":917},"2025-10-31",9.948,9.935,143400,{"date":920,"open":739,"high":731,"low":747,"close":735,"change":18,"percent_change":19,"volume":921,"transactions":9,"vwap":735},"2025-10-30",605400,{"date":923,"open":731,"high":606,"low":739,"close":739,"change":181,"percent_change":181,"volume":924,"transactions":9,"vwap":739},"2025-10-29",191500,{"date":926,"open":731,"high":606,"low":747,"close":739,"change":187,"percent_change":188,"volume":927,"transactions":9,"vwap":739},"2025-10-28",632700,{"date":929,"open":413,"high":413,"low":747,"close":747,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":747},"2025-10-27",-0.34,-3.31,265800,{"date":934,"open":935,"high":935,"low":936,"close":935,"change":416,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2022-12-23",10.27,10.26,-0.58,5372,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":108,"percent_change":219,"volume":944,"transactions":9,"vwap":943},"2022-12-19",10.34,10.32,10.33,484,{"date":946,"open":947,"high":947,"low":941,"close":941,"change":103,"percent_change":948,"volume":949,"transactions":9,"vwap":941},"2022-12-16",10.38,0.58,809,{"date":951,"open":952,"high":952,"low":952,"close":952,"change":187,"percent_change":188,"volume":440,"transactions":9,"vwap":952},"2022-12-15",10.28,{"date":954,"open":935,"high":935,"low":935,"close":935,"change":181,"percent_change":181,"volume":955,"transactions":9,"vwap":935},"2022-12-14",3,{"date":957,"open":935,"high":935,"low":935,"close":935,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":935},"2022-12-13",{"date":959,"open":935,"high":935,"low":935,"close":935,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":935},"2022-12-12",{"date":961,"open":935,"high":935,"low":935,"close":935,"change":108,"percent_change":219,"volume":24,"transactions":9,"vwap":935},"2022-12-08",{"date":963,"open":964,"high":964,"low":952,"close":952,"change":838,"percent_change":965,"volume":379,"transactions":9,"vwap":952},"2022-12-07",10.31,-1.15,{"date":967,"open":952,"high":968,"low":952,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2022-12-06",10.4,0.14,1.36,1500,{"date":973,"open":936,"high":936,"low":936,"close":936,"change":181,"percent_change":181,"volume":440,"transactions":9,"vwap":936},"2022-12-05",{"date":975,"open":936,"high":936,"low":976,"close":936,"change":682,"percent_change":977,"volume":978,"transactions":9,"vwap":936},"2022-12-02",10.24,-0.29,2500,{"date":980,"open":981,"high":982,"low":981,"close":981,"change":187,"percent_change":188,"volume":983,"transactions":9,"vwap":981},"2022-11-30",10.29,10.3,20700,{"date":985,"open":952,"high":952,"low":935,"close":952,"change":187,"percent_change":188,"volume":986,"transactions":9,"vwap":952},"2022-11-23",27100,{"date":988,"open":989,"high":952,"low":990,"close":935,"change":108,"percent_change":219,"volume":991,"transactions":9,"vwap":935},"2022-11-22",10.275,10.267,6700,{"date":993,"open":989,"high":952,"low":989,"close":952,"change":181,"percent_change":181,"volume":994,"transactions":9,"vwap":952},"2022-11-21",9600,{"date":996,"open":952,"high":952,"low":935,"close":952,"change":187,"percent_change":188,"volume":997,"transactions":9,"vwap":952},"2022-11-17",10000,{"date":999,"open":935,"high":935,"low":935,"close":935,"change":187,"percent_change":188,"volume":379,"transactions":9,"vwap":935},"2022-11-16",{"date":1001,"open":936,"high":936,"low":936,"close":936,"change":181,"percent_change":181,"volume":24,"transactions":9,"vwap":936},"2022-11-15",{"date":1003,"open":936,"high":936,"low":936,"close":936,"change":187,"percent_change":188,"volume":893,"transactions":9,"vwap":936},"2022-11-09",{"date":1005,"open":1006,"high":1006,"low":1006,"close":1006,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":1006},"2022-11-08",10.25,{"date":1008,"open":1006,"high":1006,"low":1006,"close":1006,"change":181,"percent_change":181,"volume":183,"transactions":9,"vwap":1006},"2022-11-07",{"date":1010,"open":1006,"high":952,"low":1006,"close":1006,"change":187,"percent_change":188,"volume":1011,"transactions":9,"vwap":1006},"2022-11-03",2200,{"date":1013,"open":1014,"high":976,"low":1014,"close":976,"change":187,"percent_change":188,"volume":622,"transactions":9,"vwap":976},"2022-11-02",10.23,{"date":1016,"open":1014,"high":1014,"low":1014,"close":1014,"change":316,"percent_change":317,"volume":170,"transactions":9,"vwap":1014},"2022-10-31",{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":181,"percent_change":181,"volume":379,"transactions":9,"vwap":1019},"2022-10-24",10.21,{"date":1021,"open":1019,"high":1019,"low":1019,"close":1019,"change":181,"percent_change":181,"volume":589,"transactions":9,"vwap":1019},"2022-10-21",{"date":1023,"open":1019,"high":1024,"low":1019,"close":1019,"change":181,"percent_change":181,"volume":373,"transactions":9,"vwap":1019},"2022-10-20",10.213,{"date":1026,"open":1019,"high":1019,"low":1019,"close":1019,"change":187,"percent_change":188,"volume":1027,"transactions":9,"vwap":1019},"2022-10-19",2100,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1030,"change":181,"percent_change":181,"volume":748,"transactions":9,"vwap":1030},"2022-10-18",10.2,10.205,{"date":1033,"open":1019,"high":1019,"low":1030,"close":1030,"change":181,"percent_change":181,"volume":458,"transactions":9,"vwap":1030},"2022-10-17",{"date":1035,"open":1030,"high":1019,"low":1030,"close":1030,"change":187,"percent_change":188,"volume":1036,"transactions":9,"vwap":1030},"2022-10-14",31000,{"date":1038,"open":1039,"high":1039,"low":1039,"close":1039,"change":181,"percent_change":181,"volume":489,"transactions":9,"vwap":1039},"2022-10-13",10.19,{"date":1041,"open":1039,"high":1039,"low":1039,"close":1039,"change":181,"percent_change":181,"volume":24,"transactions":9,"vwap":1039},"2022-10-12",{"date":1043,"open":1039,"high":1039,"low":1039,"close":1039,"change":181,"percent_change":181,"volume":677,"transactions":9,"vwap":1039},"2022-10-07",{"date":1045,"open":16,"high":1039,"low":16,"close":1039,"change":187,"percent_change":188,"volume":440,"transactions":9,"vwap":1039},"2022-10-06",{"date":1047,"open":16,"high":16,"low":16,"close":16,"change":181,"percent_change":181,"volume":489,"transactions":9,"vwap":16},"2022-10-05",{"date":1049,"open":1039,"high":1039,"low":16,"close":16,"change":108,"percent_change":219,"volume":971,"transactions":9,"vwap":16},"2022-10-04",{"date":1051,"open":1039,"high":1039,"low":1039,"close":1039,"change":187,"percent_change":188,"volume":181,"transactions":9,"vwap":1039},"2022-10-03",{"date":1053,"open":195,"high":16,"low":195,"close":16,"change":187,"percent_change":188,"volume":631,"transactions":9,"vwap":16},"2022-09-29",{"date":1055,"open":195,"high":195,"low":195,"close":195,"change":108,"percent_change":219,"volume":492,"transactions":9,"vwap":195},"2022-09-28",{"date":1057,"open":16,"high":16,"low":16,"close":16,"change":187,"percent_change":188,"volume":489,"transactions":9,"vwap":16},"2022-09-27",{"date":1059,"open":16,"high":1039,"low":195,"close":195,"change":108,"percent_change":219,"volume":631,"transactions":9,"vwap":195},"2022-09-26",{"date":1061,"open":16,"high":16,"low":16,"close":16,"change":187,"percent_change":188,"volume":24,"transactions":9,"vwap":16},"2022-09-23",{"date":1063,"open":195,"high":195,"low":195,"close":195,"change":187,"percent_change":188,"volume":1064,"transactions":9,"vwap":195},"2022-09-21",9900,{"date":1066,"open":218,"high":1067,"low":218,"close":201,"change":187,"percent_change":188,"volume":1068,"transactions":9,"vwap":201},"2022-09-20",10.162,15400,{"date":1070,"open":276,"high":218,"low":276,"close":218,"change":316,"percent_change":317,"volume":1027,"transactions":9,"vwap":218},"2022-09-19",{"date":1072,"open":315,"high":294,"low":339,"close":294,"change":187,"percent_change":188,"volume":1073,"transactions":9,"vwap":294},"2022-09-16",58,{"date":1075,"open":315,"high":315,"low":387,"close":315,"change":108,"percent_change":219,"volume":1076,"transactions":9,"vwap":315},"2022-09-15",35800,{"date":1078,"open":276,"high":276,"low":315,"close":294,"change":108,"percent_change":219,"volume":1079,"transactions":9,"vwap":294},"2022-09-13",13000,{"date":1081,"open":218,"high":218,"low":276,"close":276,"change":181,"percent_change":181,"volume":607,"transactions":9,"vwap":276},"2022-09-12",{"date":1083,"open":218,"high":218,"low":294,"close":276,"change":181,"percent_change":181,"volume":1084,"transactions":9,"vwap":276},"2022-09-09",57800,{"date":1086,"open":315,"high":276,"low":315,"close":276,"change":181,"percent_change":181,"volume":1087,"transactions":9,"vwap":276},"2022-09-08",7600,{"date":1089,"open":276,"high":276,"low":294,"close":276,"change":108,"percent_change":219,"volume":471,"transactions":9,"vwap":276},"2022-09-07",{"date":1091,"open":218,"high":218,"low":218,"close":218,"change":316,"percent_change":317,"volume":330,"transactions":9,"vwap":218},"2022-09-06",{"date":1093,"open":294,"high":294,"low":294,"close":294,"change":289,"percent_change":290,"volume":492,"transactions":9,"vwap":294},"2022-09-02",{"date":1095,"open":315,"high":218,"low":315,"close":218,"change":181,"percent_change":181,"volume":1096,"transactions":9,"vwap":218},"2022-09-01",3000,{"date":1098,"open":276,"high":218,"low":294,"close":218,"change":187,"percent_change":188,"volume":1099,"transactions":9,"vwap":218},"2022-08-31",2300,{"date":1101,"open":218,"high":218,"low":355,"close":276,"change":108,"percent_change":219,"volume":1102,"transactions":9,"vwap":276},"2022-08-30",47700,{"date":1104,"open":218,"high":218,"low":218,"close":218,"change":108,"percent_change":219,"volume":24,"transactions":9,"vwap":218},"2022-08-29",{"date":1106,"open":294,"high":201,"low":294,"close":201,"change":295,"percent_change":296,"volume":971,"transactions":9,"vwap":201},"2022-08-26",{"date":1108,"open":294,"high":294,"low":294,"close":294,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":294},"2022-08-25",{"date":1110,"open":276,"high":276,"low":294,"close":294,"change":289,"percent_change":290,"volume":1111,"transactions":9,"vwap":294},"2022-08-24",13200,{"date":1113,"open":195,"high":195,"low":276,"close":218,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":218},"2022-08-23",0.019,0.19,9200,{"date":1118,"open":315,"high":194,"low":315,"close":1119,"change":409,"percent_change":187,"volume":1120,"transactions":9,"vwap":1119},"2022-08-22",10.131,208700,{"date":1122,"open":339,"high":201,"low":398,"close":294,"change":108,"percent_change":219,"volume":566,"transactions":9,"vwap":294},"2022-08-19",{"date":1124,"open":276,"high":218,"low":355,"close":276,"change":316,"percent_change":317,"volume":659,"transactions":9,"vwap":276},"2022-08-18",{"date":1126,"open":339,"high":172,"low":1127,"close":315,"change":316,"percent_change":317,"volume":1128,"transactions":9,"vwap":315},"2022-08-17",10.099,68100,{"date":1130,"open":339,"high":339,"low":1127,"close":339,"change":181,"percent_change":181,"volume":1131,"transactions":9,"vwap":339},"2022-08-16",28800,{"date":1133,"open":339,"high":339,"low":1134,"close":339,"change":187,"percent_change":188,"volume":1135,"transactions":9,"vwap":339},"2022-08-15",10.098,44600,{"date":1137,"open":339,"high":339,"low":355,"close":355,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":355},"2022-08-12",-0.008,-0.08,33200,{"date":1142,"open":339,"high":339,"low":366,"close":1134,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1134},"2022-08-11",0.008,0.08,87700,{"date":1147,"open":339,"high":339,"low":355,"close":355,"change":108,"percent_change":219,"volume":1148,"transactions":9,"vwap":355},"2022-08-10",815100,{"date":1150,"open":339,"high":339,"low":339,"close":339,"change":187,"percent_change":188,"volume":1151,"transactions":9,"vwap":339},"2022-08-09",21600,{"date":1153,"open":355,"high":355,"low":355,"close":355,"change":181,"percent_change":181,"volume":24,"transactions":9,"vwap":355},"2022-08-08",{"date":1155,"open":339,"high":339,"low":355,"close":355,"change":108,"percent_change":219,"volume":390,"transactions":9,"vwap":355},"2022-08-05",{"date":1157,"open":339,"high":339,"low":355,"close":339,"change":187,"percent_change":188,"volume":1158,"transactions":9,"vwap":339},"2022-08-03",2600,{"date":1160,"open":355,"high":355,"low":366,"close":355,"change":181,"percent_change":181,"volume":1161,"transactions":9,"vwap":355},"2022-08-01",41300,{"date":1163,"open":355,"high":355,"low":355,"close":355,"change":108,"percent_change":219,"volume":1164,"transactions":9,"vwap":355},"2022-07-29",11400,{"date":1166,"open":350,"high":339,"low":350,"close":339,"change":108,"percent_change":219,"volume":440,"transactions":9,"vwap":339},"2022-07-28",{"date":1168,"open":355,"high":323,"low":355,"close":323,"change":316,"percent_change":317,"volume":1169,"transactions":9,"vwap":323},"2022-07-27",43000,{"date":1171,"open":366,"high":355,"low":366,"close":355,"change":187,"percent_change":188,"volume":1172,"transactions":9,"vwap":355},"2022-07-22",4900,{"date":1174,"open":366,"high":366,"low":366,"close":366,"change":181,"percent_change":181,"volume":1175,"transactions":9,"vwap":366},"2022-07-21",25600,{"date":1177,"open":366,"high":366,"low":398,"close":366,"change":187,"percent_change":188,"volume":1178,"transactions":9,"vwap":366},"2022-07-20",165800,{"date":1180,"open":398,"high":398,"low":426,"close":398,"change":187,"percent_change":188,"volume":1181,"transactions":9,"vwap":398},"2022-07-11",86900,{"date":1183,"open":434,"high":434,"low":434,"close":434,"change":181,"percent_change":181,"volume":971,"transactions":9,"vwap":434},"2022-07-08",{"date":1185,"open":434,"high":434,"low":434,"close":434,"change":181,"percent_change":181,"volume":1186,"transactions":9,"vwap":434},"2022-07-06",10600,{"date":1188,"open":434,"high":434,"low":434,"close":434,"change":187,"percent_change":188,"volume":390,"transactions":9,"vwap":434},"2022-07-05",{"date":1190,"open":413,"high":434,"low":480,"close":413,"change":181,"percent_change":181,"volume":465,"transactions":9,"vwap":413},"2022-06-30",{"date":1192,"open":413,"high":434,"low":480,"close":413,"change":181,"percent_change":181,"volume":1193,"transactions":9,"vwap":413},"2022-06-28",12700,{"date":1195,"open":480,"high":413,"low":480,"close":413,"change":187,"percent_change":188,"volume":893,"transactions":9,"vwap":413},"2022-06-27",{"date":1197,"open":434,"high":434,"low":480,"close":480,"change":187,"percent_change":188,"volume":1198,"transactions":9,"vwap":480},"2022-06-23",15500,{"date":1200,"open":480,"high":480,"low":502,"close":502,"change":181,"percent_change":181,"volume":1201,"transactions":9,"vwap":502},"2022-06-22",25900,{"date":1203,"open":480,"high":480,"low":502,"close":502,"change":181,"percent_change":181,"volume":1204,"transactions":9,"vwap":502},"2022-06-21",2400,{"date":1206,"open":502,"high":502,"low":502,"close":502,"change":181,"percent_change":181,"volume":955,"transactions":9,"vwap":502},"2022-06-16",{"date":1208,"open":502,"high":502,"low":502,"close":502,"change":181,"percent_change":181,"volume":653,"transactions":9,"vwap":502},"2022-06-15",{"date":1210,"open":502,"high":502,"low":502,"close":502,"change":108,"percent_change":219,"volume":563,"transactions":9,"vwap":502},"2022-06-14",{"date":1212,"open":480,"high":413,"low":502,"close":480,"change":187,"percent_change":188,"volume":665,"transactions":9,"vwap":480},"2022-06-07",{"date":1214,"open":502,"high":502,"low":502,"close":502,"change":108,"percent_change":219,"volume":1027,"transactions":9,"vwap":502},"2022-06-06",{"date":1216,"open":480,"high":1217,"low":480,"close":480,"change":187,"percent_change":188,"volume":650,"transactions":9,"vwap":480},"2022-06-03",10.045,{"date":1219,"open":480,"high":480,"low":502,"close":502,"change":181,"percent_change":181,"volume":1220,"transactions":9,"vwap":502},"2022-06-01",17800,{"date":1222,"open":502,"high":502,"low":502,"close":502,"change":181,"percent_change":181,"volume":489,"transactions":9,"vwap":502},"2022-05-31",{"date":1224,"open":502,"high":502,"low":502,"close":502,"change":181,"percent_change":181,"volume":631,"transactions":9,"vwap":502},"2022-05-27",{"date":1226,"open":502,"high":501,"low":502,"close":502,"change":316,"percent_change":317,"volume":566,"transactions":9,"vwap":502},"2022-05-26",{"date":1228,"open":529,"high":529,"low":529,"close":529,"change":181,"percent_change":181,"volume":519,"transactions":9,"vwap":529},"2022-05-25",{"date":1230,"open":529,"high":529,"low":529,"close":529,"change":181,"percent_change":181,"volume":519,"transactions":9,"vwap":529},"2022-05-23",{"date":1232,"open":529,"high":529,"low":529,"close":529,"change":108,"percent_change":219,"volume":447,"transactions":9,"vwap":529},"2022-05-11",{"date":1234,"open":509,"high":509,"low":509,"close":509,"change":181,"percent_change":181,"volume":390,"transactions":9,"vwap":509},"2022-05-09",{"date":1236,"open":502,"high":502,"low":509,"close":509,"change":108,"percent_change":219,"volume":1237,"transactions":9,"vwap":509},"2022-05-05",6000,{"date":1239,"open":502,"high":502,"low":502,"close":502,"change":187,"percent_change":188,"volume":1240,"transactions":9,"vwap":502},"2022-05-03",5500,{"date":1242,"open":509,"high":509,"low":509,"close":509,"change":181,"percent_change":181,"volume":1243,"transactions":9,"vwap":509},"2022-04-29",4200,{"date":1245,"open":509,"high":509,"low":509,"close":509,"change":181,"percent_change":181,"volume":758,"transactions":9,"vwap":509},"2022-04-28",{"date":1247,"open":509,"high":509,"low":509,"close":509,"change":181,"percent_change":181,"volume":1248,"transactions":9,"vwap":509},"2022-04-26",264000,{"date":1250,"open":509,"high":509,"low":509,"close":509,"change":187,"percent_change":188,"volume":492,"transactions":9,"vwap":509},"2022-04-22",{"date":1252,"open":529,"high":529,"low":529,"close":529,"change":108,"percent_change":219,"volume":24,"transactions":9,"vwap":529},"2022-04-21",{"date":1254,"open":509,"high":509,"low":509,"close":509,"change":187,"percent_change":188,"volume":440,"transactions":9,"vwap":509},"2022-04-20",{"date":1256,"open":529,"high":509,"low":529,"close":529,"change":187,"percent_change":188,"volume":410,"transactions":9,"vwap":529},"2022-04-18",{"date":1258,"open":529,"high":529,"low":330,"close":330,"change":289,"percent_change":290,"volume":674,"transactions":9,"vwap":330},"2022-04-13",{"date":1260,"open":509,"high":509,"low":509,"close":509,"change":187,"percent_change":188,"volume":1261,"transactions":9,"vwap":509},"2022-04-12",15600,{"date":1263,"open":509,"high":509,"low":529,"close":529,"change":181,"percent_change":181,"volume":1264,"transactions":9,"vwap":529},"2022-04-11",4800,{"date":1266,"open":529,"high":529,"low":529,"close":529,"change":187,"percent_change":188,"volume":677,"transactions":9,"vwap":529},"2022-04-08",{"date":1268,"open":330,"high":330,"low":330,"close":330,"change":682,"percent_change":683,"volume":379,"transactions":9,"vwap":330},"2022-04-06",{"date":1270,"open":502,"high":502,"low":502,"close":502,"change":316,"percent_change":317,"volume":379,"transactions":9,"vwap":502},"2022-04-05",{"date":1272,"open":529,"high":529,"low":529,"close":529,"change":181,"percent_change":181,"volume":489,"transactions":9,"vwap":529},"2022-04-04",{"date":1274,"open":580,"high":502,"low":580,"close":529,"change":187,"percent_change":188,"volume":1275,"transactions":9,"vwap":529},"2022-04-01",178600,{"date":1277,"open":580,"high":509,"low":580,"close":330,"change":181,"percent_change":181,"volume":1278,"transactions":9,"vwap":330},"2022-03-31",340400,{"date":1280,"open":330,"high":330,"low":580,"close":330,"change":18,"percent_change":19,"volume":519,"transactions":9,"vwap":330},"2022-03-30",{"date":1282,"open":580,"high":575,"low":580,"close":575,"change":371,"percent_change":372,"volume":492,"transactions":9,"vwap":575},"2022-03-29",{"date":1284,"open":529,"high":529,"low":529,"close":529,"change":316,"percent_change":317,"volume":24,"transactions":9,"vwap":529},"2022-03-28",{"date":1286,"open":580,"high":580,"low":580,"close":580,"change":181,"percent_change":181,"volume":24,"transactions":9,"vwap":580},"2022-03-25",{"date":1288,"open":330,"high":330,"low":580,"close":580,"change":108,"percent_change":219,"volume":603,"transactions":9,"vwap":580},"2022-03-24",{"date":1290,"open":330,"high":330,"low":330,"close":330,"change":1291,"percent_change":103,"volume":181,"transactions":9,"vwap":330},"2022-03-22",0.006,{"date":1293,"open":330,"high":330,"low":584,"close":1294,"change":1295,"percent_change":1296,"volume":631,"transactions":9,"vwap":1294},"2022-03-21",9.994,0.004,0.04,{"date":1298,"open":580,"high":580,"low":580,"close":580,"change":181,"percent_change":181,"volume":978,"transactions":9,"vwap":580},"2022-03-18",{"date":1300,"open":584,"high":580,"low":584,"close":580,"change":187,"percent_change":188,"volume":1301,"transactions":9,"vwap":580},"2022-03-17",2800,{"date":1303,"open":584,"high":584,"low":584,"close":584,"change":181,"percent_change":181,"volume":519,"transactions":9,"vwap":584},"2022-03-16",{"date":1305,"open":580,"high":580,"low":584,"close":584,"change":181,"percent_change":181,"volume":42,"transactions":9,"vwap":584},"2022-03-14",{"date":1307,"open":330,"high":330,"low":584,"close":584,"change":181,"percent_change":181,"volume":1308,"transactions":9,"vwap":584},"2022-03-11",82100,{"date":1310,"open":598,"high":584,"low":598,"close":584,"change":181,"percent_change":181,"volume":662,"transactions":9,"vwap":584},"2022-03-10",{"date":1312,"open":588,"high":584,"low":588,"close":584,"change":187,"percent_change":188,"volume":1313,"transactions":9,"vwap":584},"2022-03-09",24800,{"date":1315,"open":588,"high":588,"low":588,"close":588,"change":181,"percent_change":181,"volume":489,"transactions":9,"vwap":588},"2022-03-08",{"date":1317,"open":588,"high":588,"low":588,"close":588,"change":181,"percent_change":181,"volume":1318,"transactions":9,"vwap":588},"2022-03-07",68000,{"date":1320,"open":606,"high":588,"low":606,"close":588,"change":187,"percent_change":188,"volume":1321,"transactions":9,"vwap":588},"2022-03-03",5000,{"date":1323,"open":606,"high":606,"low":606,"close":606,"change":108,"percent_change":219,"volume":812,"transactions":9,"vwap":606},"2022-03-02",{"date":1325,"open":606,"high":588,"low":606,"close":588,"change":181,"percent_change":181,"volume":1326,"transactions":9,"vwap":588},"2022-03-01",7700,{"date":176,"open":606,"high":588,"low":731,"close":588,"change":187,"percent_change":188,"volume":1328,"transactions":9,"vwap":588},16200]