[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GPAT":3,"homepage-market-summary":28,"stock-historical-GPAT":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GPAT","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},"GP-Act III Acquisition Corp. Class A Ordinary Share","Nasdaq",null,"BLANK CHECKS","GP-Act III Acquisition Corp is a blank check company.","New York, NY",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},11.03,11.02,11.115,-0.085,-0.76,584,14,11.0258,12,10.57,63900.19721461187,32.2,536,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":23,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},10.25,76287,27844678.19,7.5,"2025-03-07",[180,181,188,195,200,208,218,223,231,240,248,253,260,268,276,284,291,297,302,306,311,315,321,327,329,331,333,335,340,343,349,353,355,357,359,361,363,366,368,370,373,375,380,384,387,390,395,400,403,405,407,410,412,414,416,418,420,422,424,426,429,433,438,443,446,448,450,455,457,462,467,470,474,476,481,483,485,487,489,493,498,504,508,511,513,516,519,521,524,528,531,534,538,541,544,549,552,555,558,561,565,568,570,573,576,579,582,586,591,596,602,606,608,612,614,616,618,620,623,626,630,633,636,639,643,646,648,651,654,656,659,662,666,668,671,673,675,677,679,682,685,687,689,691,693,695,700,703,706,708,711,713,717,719,722,724,727,729,734,737,739,742,745,747,750,753,756,758,760,762,764,766,768,770,774,776,782,784,786,788,792,794,796,798,800,802,804,806,808,810,812,815,817,820,823,825,827,830,834,837,839,843,846,851,854,857,859,862,866,870,875,877,879,884,889,892,895,899,901,903,905,907,910,914,916,919,921,923,927,930,932,935,938,940,942,944,946,949,953,956,960,962,964,967,971,974,977,979,981,983,986,988,992,995,1000,1002,1005,1010,1013,1017,1021,1024,1027,1030,1034,1036,1038,1040,1042,1045,1047,1049,1051,1054,1056,1058,1061,1064,1066,1068,1070,1072,1074,1077,1080,1082,1085,1088,1091,1093,1097,1099,1101,1105,1107,1110,1113,1117,1120,1123,1126,1130,1132,1134,1137,1140,1143,1146,1151,1154,1158,1162,1167,1170,1172,1174,1178,1181,1184,1187,1193,1197,1203,1205,1207,1211,1214,1219,1224,1229,1234,1237,1239,1243,1246,1248,1250,1254,1256,1259,1262,1265,1270,1274,1278,1281,1285,1288,1291,1293,1295,1298,1300,1302,1304,1307,1311,1315,1318,1320,1323,1325,1327,1330,1333],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":17,"high":17,"low":17,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",0.105,0.95,109,7,11.1084,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",11.01,0,4208,27,11.0105,{"date":196,"open":190,"high":190,"low":190,"close":190,"change":110,"percent_change":197,"volume":198,"transactions":186,"vwap":199},"2026-09-29",-0.09,186,11.0108,{"date":201,"open":202,"high":16,"low":202,"close":16,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",10.99,-0.06,-0.54,541,13,11.0024,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-24",11.07,11.09,11.08,0.09,0.82,419,11,11.0749,{"date":219,"open":202,"high":202,"low":202,"close":202,"change":220,"percent_change":213,"volume":221,"transactions":222,"vwap":202},"2026-09-23",0.0099,100007,6,{"date":224,"open":225,"high":226,"low":225,"close":226,"change":227,"percent_change":213,"volume":228,"transactions":229,"vwap":230},"2026-09-22",10.98,10.9801,0.0101,366,9,10.9828,{"date":232,"open":233,"high":233,"low":234,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-21",11.105,10.97,-0.18,-1.61,2720,28,11.017,{"date":241,"open":242,"high":243,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":193,"vwap":247},"2026-09-16",11.14,11.15,0.17,1.55,984,11.1329,{"date":249,"open":250,"high":225,"low":250,"close":225,"change":251,"percent_change":213,"volume":252,"transactions":229,"vwap":250},"2026-09-14",10.96,0.01,100187,{"date":254,"open":234,"high":234,"low":234,"close":234,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-03",0.04,0.37,120,8,10.9903,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-08-19",10.93,-0.23,-2.06,207,10,10.9426,{"date":269,"open":243,"high":270,"low":243,"close":271,"change":105,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-07",11.17,11.16,0.54,734,21,11.1621,{"date":277,"open":278,"high":243,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":206,"vwap":283},"2026-08-05",10.82,11.1,-0.05,-0.45,582,10.9785,{"date":285,"open":286,"high":243,"low":286,"close":243,"change":287,"percent_change":288,"volume":289,"transactions":258,"vwap":290},"2026-08-03",10.9,0.23,2.11,574,10.9611,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":251,"percent_change":213,"volume":294,"transactions":295,"vwap":296},"2026-07-30",10.92,15525,67,10.9201,{"date":298,"open":293,"high":293,"low":299,"close":299,"change":191,"percent_change":191,"volume":300,"transactions":193,"vwap":301},"2026-07-29",10.91,3161,10.9177,{"date":303,"open":293,"high":262,"low":299,"close":299,"change":191,"percent_change":191,"volume":304,"transactions":238,"vwap":305},"2026-07-28",1921.19,10.9178,{"date":307,"open":299,"high":299,"low":299,"close":299,"change":191,"percent_change":191,"volume":308,"transactions":309,"vwap":310},"2026-07-27",835,16,10.9101,{"date":312,"open":299,"high":299,"low":299,"close":299,"change":313,"percent_change":235,"volume":314,"transactions":222,"vwap":299},"2026-07-23",-0.02,69211,{"date":316,"open":216,"high":216,"low":299,"close":262,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":310},"2026-07-22",0.02,0.18,356554,42,{"date":322,"open":299,"high":299,"low":299,"close":299,"change":323,"percent_change":324,"volume":325,"transactions":23,"vwap":326},"2026-07-21",-0.1,-0.91,1368,10.8997,{"date":328,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":190},"2026-07-17",{"date":330,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":190},"2026-07-16",{"date":332,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":190},"2026-07-15",{"date":334,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":190},"2026-07-14",{"date":336,"open":337,"high":337,"low":190,"close":190,"change":323,"percent_change":338,"volume":339,"transactions":9,"vwap":190},"2026-07-13",11.06,-0.9,300,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":342},"2026-07-10",11.11,{"date":344,"open":271,"high":271,"low":345,"close":342,"change":346,"percent_change":347,"volume":348,"transactions":9,"vwap":342},"2026-07-09",10.88,0.24,2.21,6400,{"date":350,"open":351,"high":351,"low":351,"close":351,"change":191,"percent_change":191,"volume":352,"transactions":9,"vwap":351},"2026-07-08",10.87,23700,{"date":354,"open":351,"high":351,"low":351,"close":351,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":351},"2026-07-07",{"date":356,"open":351,"high":351,"low":351,"close":351,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":351},"2026-07-06",{"date":358,"open":351,"high":351,"low":351,"close":351,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":351},"2026-07-02",{"date":360,"open":351,"high":351,"low":351,"close":351,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":351},"2026-07-01",{"date":362,"open":351,"high":351,"low":351,"close":351,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":351},"2026-06-30",{"date":364,"open":270,"high":270,"low":351,"close":351,"change":110,"percent_change":197,"volume":365,"transactions":9,"vwap":351},"2026-06-29",6500,{"date":367,"open":345,"high":345,"low":345,"close":345,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":345},"2026-06-26",{"date":369,"open":345,"high":345,"low":345,"close":345,"change":191,"percent_change":191,"volume":339,"transactions":9,"vwap":345},"2026-06-25",{"date":371,"open":345,"high":345,"low":345,"close":345,"change":313,"percent_change":235,"volume":372,"transactions":9,"vwap":345},"2026-06-24",600,{"date":374,"open":286,"high":286,"low":286,"close":286,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":286},"2026-06-23",{"date":376,"open":377,"high":286,"low":378,"close":286,"change":317,"percent_change":318,"volume":379,"transactions":9,"vwap":286},"2026-06-22",10.875,10.86,500600,{"date":381,"open":382,"high":382,"low":345,"close":345,"change":191,"percent_change":191,"volume":383,"transactions":9,"vwap":345},"2026-06-18",10.89,1200,{"date":385,"open":377,"high":345,"low":378,"close":345,"change":313,"percent_change":235,"volume":386,"transactions":9,"vwap":345},"2026-06-17",899100,{"date":388,"open":286,"high":286,"low":286,"close":286,"change":313,"percent_change":235,"volume":389,"transactions":9,"vwap":286},"2026-06-16",200,{"date":391,"open":392,"high":392,"low":293,"close":293,"change":393,"percent_change":157,"volume":394,"transactions":9,"vwap":293},"2026-06-15",10.94,0.08,1600,{"date":396,"open":397,"high":23,"low":398,"close":398,"change":251,"percent_change":213,"volume":399,"transactions":9,"vwap":398},"2026-06-12",10.85,10.84,38200,{"date":401,"open":402,"high":402,"low":402,"close":402,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":402},"2026-06-11",10.83,{"date":404,"open":402,"high":402,"low":402,"close":402,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":402},"2026-06-10",{"date":406,"open":402,"high":402,"low":402,"close":402,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":402},"2026-06-09",{"date":408,"open":398,"high":398,"low":402,"close":402,"change":191,"percent_change":191,"volume":409,"transactions":9,"vwap":402},"2026-06-08",10000,{"date":411,"open":402,"high":402,"low":402,"close":402,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":402},"2026-06-05",{"date":413,"open":402,"high":402,"low":402,"close":402,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":402},"2026-06-04",{"date":415,"open":402,"high":402,"low":402,"close":402,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":402},"2026-06-03",{"date":417,"open":402,"high":402,"low":402,"close":402,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":402},"2026-06-02",{"date":419,"open":402,"high":402,"low":402,"close":402,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":402},"2026-06-01",{"date":421,"open":402,"high":402,"low":402,"close":402,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":402},"2026-05-29",{"date":423,"open":402,"high":402,"low":402,"close":402,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":402},"2026-05-28",{"date":425,"open":402,"high":402,"low":402,"close":402,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":402},"2026-05-27",{"date":427,"open":402,"high":402,"low":402,"close":402,"change":191,"percent_change":191,"volume":428,"transactions":9,"vwap":402},"2026-05-26",100,{"date":430,"open":402,"high":402,"low":402,"close":402,"change":431,"percent_change":432,"volume":372,"transactions":9,"vwap":402},"2026-05-22",0.03,0.28,{"date":434,"open":435,"high":435,"low":435,"close":435,"change":235,"percent_change":436,"volume":437,"transactions":9,"vwap":435},"2026-05-21",10.8,-1.64,400,{"date":439,"open":286,"high":440,"low":286,"close":225,"change":244,"percent_change":441,"volume":442,"transactions":9,"vwap":225},"2026-05-20",11.21,1.57,3400,{"date":444,"open":445,"high":445,"low":445,"close":445,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":445},"2026-05-19",10.81,{"date":447,"open":445,"high":445,"low":445,"close":445,"change":110,"percent_change":197,"volume":339,"transactions":9,"vwap":445},"2026-05-18",{"date":449,"open":435,"high":278,"low":435,"close":278,"change":313,"percent_change":235,"volume":437,"transactions":9,"vwap":278},"2026-05-15",{"date":451,"open":452,"high":398,"low":452,"close":398,"change":280,"percent_change":453,"volume":454,"transactions":9,"vwap":398},"2026-05-14",10.78,-0.46,2300,{"date":456,"open":382,"high":382,"low":382,"close":382,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":382},"2026-05-13",{"date":458,"open":382,"high":382,"low":382,"close":382,"change":459,"percent_change":460,"volume":461,"transactions":9,"vwap":382},"2026-05-12",0.1,0.93,2599400,{"date":463,"open":382,"high":382,"low":464,"close":464,"change":313,"percent_change":465,"volume":466,"transactions":9,"vwap":464},"2026-05-11",10.79,-0.19,625300,{"date":468,"open":225,"high":216,"low":445,"close":445,"change":251,"percent_change":213,"volume":469,"transactions":9,"vwap":445},"2026-05-08",700,{"date":471,"open":435,"high":435,"low":435,"close":435,"change":472,"percent_change":473,"volume":428,"transactions":9,"vwap":435},"2026-05-07",-0.04,-0.37,{"date":475,"open":398,"high":398,"low":398,"close":398,"change":191,"percent_change":191,"volume":389,"transactions":9,"vwap":398},"2026-05-06",{"date":477,"open":445,"high":398,"low":445,"close":398,"change":478,"percent_change":479,"volume":480,"transactions":9,"vwap":398},"2026-05-05",0.05,0.46,800,{"date":482,"open":464,"high":464,"low":464,"close":464,"change":313,"percent_change":465,"volume":339,"transactions":9,"vwap":464},"2026-05-04",{"date":484,"open":445,"high":445,"low":445,"close":445,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":445},"2026-05-01",{"date":486,"open":445,"high":445,"low":445,"close":445,"change":191,"percent_change":191,"volume":428,"transactions":9,"vwap":445},"2026-04-30",{"date":488,"open":464,"high":445,"low":464,"close":445,"change":191,"percent_change":191,"volume":389,"transactions":9,"vwap":445},"2026-04-29",{"date":490,"open":445,"high":445,"low":445,"close":445,"change":491,"percent_change":492,"volume":469,"transactions":9,"vwap":445},"2026-04-28",-0.08,-0.73,{"date":494,"open":216,"high":216,"low":398,"close":382,"change":495,"percent_change":496,"volume":497,"transactions":9,"vwap":382},"2026-04-27",0.07,0.65,2900,{"date":499,"open":397,"high":500,"low":278,"close":278,"change":501,"percent_change":502,"volume":503,"transactions":9,"vwap":278},"2026-04-24",10.855,-0.035,-0.32,796500,{"date":505,"open":397,"high":351,"low":397,"close":500,"change":506,"percent_change":140,"volume":507,"transactions":9,"vwap":500},"2026-04-23",0.035,825700,{"date":509,"open":445,"high":397,"low":445,"close":278,"change":191,"percent_change":191,"volume":510,"transactions":9,"vwap":278},"2026-04-22",52300,{"date":512,"open":278,"high":278,"low":278,"close":278,"change":313,"percent_change":235,"volume":389,"transactions":9,"vwap":278},"2026-04-21",{"date":514,"open":397,"high":378,"low":278,"close":398,"change":280,"percent_change":453,"volume":515,"transactions":9,"vwap":398},"2026-04-20",151400,{"date":517,"open":397,"high":382,"low":278,"close":382,"change":191,"percent_change":191,"volume":518,"transactions":9,"vwap":382},"2026-04-17",100600,{"date":520,"open":402,"high":382,"low":402,"close":382,"change":431,"percent_change":432,"volume":469,"transactions":9,"vwap":382},"2026-04-16",{"date":522,"open":345,"high":345,"low":278,"close":378,"change":313,"percent_change":235,"volume":523,"transactions":9,"vwap":378},"2026-04-15",6000,{"date":525,"open":526,"high":345,"low":500,"close":345,"change":431,"percent_change":432,"volume":527,"transactions":9,"vwap":345},"2026-04-14",10.878,20600,{"date":529,"open":402,"high":397,"low":402,"close":397,"change":313,"percent_change":235,"volume":530,"transactions":9,"vwap":397},"2026-04-13",1500,{"date":532,"open":397,"high":351,"low":278,"close":351,"change":431,"percent_change":432,"volume":533,"transactions":9,"vwap":351},"2026-04-10",3700,{"date":535,"open":398,"high":397,"low":536,"close":398,"change":251,"percent_change":213,"volume":537,"transactions":9,"vwap":398},"2026-04-09",10.825,203200,{"date":539,"open":536,"high":402,"low":536,"close":402,"change":191,"percent_change":191,"volume":540,"transactions":9,"vwap":402},"2026-04-08",1900,{"date":542,"open":445,"high":398,"low":445,"close":402,"change":313,"percent_change":235,"volume":543,"transactions":9,"vwap":402},"2026-04-07",86200,{"date":545,"open":397,"high":397,"low":397,"close":397,"change":546,"percent_change":547,"volume":548,"transactions":9,"vwap":397},"2026-04-06",-0.03,-0.28,1700,{"date":550,"open":398,"high":345,"low":402,"close":345,"change":255,"percent_change":256,"volume":551,"transactions":9,"vwap":345},"2026-04-02",22700,{"date":553,"open":398,"high":398,"low":278,"close":398,"change":191,"percent_change":191,"volume":554,"transactions":9,"vwap":398},"2026-04-01",1118500,{"date":556,"open":402,"high":398,"low":445,"close":398,"change":317,"percent_change":318,"volume":557,"transactions":9,"vwap":398},"2026-03-31",1654200,{"date":559,"open":402,"high":402,"low":435,"close":278,"change":191,"percent_change":191,"volume":560,"transactions":9,"vwap":278},"2026-03-30",660700,{"date":562,"open":402,"high":402,"low":563,"close":278,"change":110,"percent_change":197,"volume":564,"transactions":9,"vwap":278},"2026-03-27",10.805,2400,{"date":566,"open":278,"high":402,"low":435,"close":402,"change":431,"percent_change":432,"volume":567,"transactions":9,"vwap":402},"2026-03-26",513900,{"date":569,"open":435,"high":435,"low":435,"close":435,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":435},"2026-03-25",{"date":571,"open":435,"high":435,"low":435,"close":435,"change":313,"percent_change":235,"volume":572,"transactions":9,"vwap":435},"2026-03-24",120000,{"date":574,"open":278,"high":278,"low":445,"close":278,"change":191,"percent_change":191,"volume":575,"transactions":9,"vwap":278},"2026-03-23",2700,{"date":577,"open":464,"high":278,"low":464,"close":278,"change":255,"percent_change":256,"volume":578,"transactions":9,"vwap":278},"2026-03-20",88900,{"date":580,"open":464,"high":445,"low":452,"close":452,"change":313,"percent_change":465,"volume":581,"transactions":9,"vwap":452},"2026-03-19",4000,{"date":583,"open":464,"high":435,"low":464,"close":435,"change":584,"percent_change":478,"volume":585,"transactions":9,"vwap":435},"2026-03-18",0.005,5300,{"date":587,"open":452,"high":445,"low":452,"close":588,"change":589,"percent_change":280,"volume":590,"transactions":9,"vwap":588},"2026-03-17",10.795,-0.005,31400,{"date":592,"open":435,"high":435,"low":452,"close":435,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":435},"2026-03-16",0.015,0.14,7900,{"date":597,"open":464,"high":435,"low":598,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":598},"2026-03-13",10.785,-0.015,-0.14,545600,{"date":603,"open":452,"high":435,"low":604,"close":435,"change":593,"percent_change":594,"volume":605,"transactions":9,"vwap":435},"2026-03-12",10.775,102900,{"date":607,"open":598,"high":598,"low":598,"close":598,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":598},"2026-03-11",{"date":609,"open":610,"high":464,"low":610,"close":598,"change":593,"percent_change":594,"volume":611,"transactions":9,"vwap":598},"2026-03-10",10.77,67900,{"date":613,"open":464,"high":464,"low":610,"close":610,"change":110,"percent_change":197,"volume":172,"transactions":9,"vwap":610},"2026-03-09",{"date":615,"open":452,"high":452,"low":452,"close":452,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":452},"2026-03-06",{"date":617,"open":452,"high":452,"low":452,"close":452,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":452},"2026-03-05",{"date":619,"open":452,"high":452,"low":452,"close":452,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":452},"2026-03-04",{"date":621,"open":452,"high":452,"low":452,"close":452,"change":191,"percent_change":191,"volume":622,"transactions":9,"vwap":452},"2026-03-03",62300,{"date":624,"open":452,"high":452,"low":452,"close":452,"change":625,"percent_change":313,"volume":339,"transactions":9,"vwap":452},"2026-03-02",-0.002,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":629,"percent_change":317,"volume":339,"transactions":9,"vwap":628},"2026-02-27",10.782,0.002,{"date":631,"open":452,"high":452,"low":452,"close":452,"change":110,"percent_change":197,"volume":632,"transactions":9,"vwap":452},"2026-02-26",500,{"date":634,"open":452,"high":464,"low":452,"close":464,"change":251,"percent_change":213,"volume":635,"transactions":9,"vwap":464},"2026-02-25",3600,{"date":637,"open":604,"high":452,"low":604,"close":452,"change":191,"percent_change":191,"volume":638,"transactions":9,"vwap":452},"2026-02-24",150500,{"date":640,"open":610,"high":452,"low":610,"close":452,"change":317,"percent_change":641,"volume":642,"transactions":9,"vwap":452},"2026-02-23",0.19,35000,{"date":644,"open":645,"high":645,"low":645,"close":645,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":645},"2026-02-20",10.76,{"date":647,"open":645,"high":645,"low":645,"close":645,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":645},"2026-02-19",{"date":649,"open":645,"high":610,"low":645,"close":645,"change":584,"percent_change":478,"volume":650,"transactions":9,"vwap":645},"2026-02-18",36700,{"date":652,"open":653,"high":653,"low":653,"close":653,"change":589,"percent_change":280,"volume":389,"transactions":9,"vwap":653},"2026-02-17",10.755,{"date":655,"open":645,"high":645,"low":645,"close":645,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":645},"2026-02-13",{"date":657,"open":645,"high":645,"low":645,"close":645,"change":317,"percent_change":641,"volume":658,"transactions":9,"vwap":645},"2026-02-12",17700,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":661},"2026-02-11",10.74,{"date":663,"open":664,"high":664,"low":661,"close":661,"change":110,"percent_change":197,"volume":665,"transactions":9,"vwap":661},"2026-02-10",10.75,900,{"date":667,"open":661,"high":664,"low":661,"close":664,"change":317,"percent_change":641,"volume":172,"transactions":9,"vwap":664},"2026-02-09",{"date":669,"open":670,"high":670,"low":670,"close":670,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":670},"2026-02-06",10.73,{"date":672,"open":670,"high":670,"low":670,"close":670,"change":110,"percent_change":197,"volume":437,"transactions":9,"vwap":670},"2026-02-05",{"date":674,"open":661,"high":661,"low":661,"close":661,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":661},"2026-02-04",{"date":676,"open":661,"high":661,"low":661,"close":661,"change":110,"percent_change":197,"volume":394,"transactions":9,"vwap":661},"2026-02-03",{"date":678,"open":664,"high":664,"low":664,"close":664,"change":251,"percent_change":213,"volume":530,"transactions":9,"vwap":664},"2026-02-02",{"date":680,"open":661,"high":661,"low":661,"close":661,"change":191,"percent_change":191,"volume":681,"transactions":9,"vwap":661},"2026-01-30",1100,{"date":683,"open":664,"high":664,"low":661,"close":661,"change":110,"percent_change":197,"volume":684,"transactions":9,"vwap":661},"2026-01-29",1800,{"date":686,"open":664,"high":664,"low":664,"close":664,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":664},"2026-01-28",{"date":688,"open":664,"high":664,"low":664,"close":664,"change":251,"percent_change":213,"volume":428,"transactions":9,"vwap":664},"2026-01-27",{"date":690,"open":661,"high":661,"low":661,"close":661,"change":191,"percent_change":191,"volume":193,"transactions":9,"vwap":661},"2026-01-26",{"date":692,"open":661,"high":661,"low":661,"close":661,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":661},"2026-01-23",{"date":694,"open":661,"high":661,"low":661,"close":661,"change":317,"percent_change":641,"volume":389,"transactions":9,"vwap":661},"2026-01-22",{"date":696,"open":670,"high":697,"low":698,"close":698,"change":317,"percent_change":641,"volume":699,"transactions":9,"vwap":698},"2026-01-21",10.745,10.72,252400,{"date":701,"open":702,"high":702,"low":702,"close":702,"change":191,"percent_change":191,"volume":266,"transactions":9,"vwap":702},"2026-01-20",10.7,{"date":704,"open":702,"high":702,"low":702,"close":702,"change":546,"percent_change":547,"volume":705,"transactions":9,"vwap":702},"2026-01-16",1400,{"date":707,"open":670,"high":670,"low":670,"close":670,"change":584,"percent_change":478,"volume":389,"transactions":9,"vwap":670},"2026-01-15",{"date":709,"open":710,"high":710,"low":710,"close":710,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":710},"2026-01-14",10.725,{"date":712,"open":710,"high":710,"low":710,"close":710,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":710},"2026-01-13",{"date":714,"open":702,"high":710,"low":715,"close":710,"change":584,"percent_change":478,"volume":716,"transactions":9,"vwap":710},"2026-01-12",10.69,16400,{"date":718,"open":698,"high":698,"low":698,"close":698,"change":584,"percent_change":478,"volume":389,"transactions":9,"vwap":698},"2026-01-09",{"date":720,"open":721,"high":721,"low":721,"close":721,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":721},"2026-01-08",10.715,{"date":723,"open":721,"high":721,"low":721,"close":721,"change":589,"percent_change":280,"volume":437,"transactions":9,"vwap":721},"2026-01-07",{"date":725,"open":721,"high":698,"low":726,"close":698,"change":317,"percent_change":641,"volume":540,"transactions":9,"vwap":698},"2026-01-06",10.705,{"date":728,"open":702,"high":702,"low":702,"close":702,"change":431,"percent_change":432,"volume":665,"transactions":9,"vwap":702},"2026-01-05",{"date":730,"open":731,"high":731,"low":732,"close":732,"change":313,"percent_change":465,"volume":733,"transactions":9,"vwap":732},"2026-01-02",10.68,10.67,4900,{"date":735,"open":731,"high":715,"low":731,"close":715,"change":191,"percent_change":191,"volume":736,"transactions":9,"vwap":715},"2025-12-31",2100,{"date":738,"open":731,"high":715,"low":731,"close":715,"change":251,"percent_change":213,"volume":635,"transactions":9,"vwap":715},"2025-12-30",{"date":740,"open":731,"high":731,"low":732,"close":731,"change":191,"percent_change":191,"volume":741,"transactions":9,"vwap":731},"2025-12-29",1300,{"date":743,"open":732,"high":744,"low":732,"close":731,"change":251,"percent_change":213,"volume":530,"transactions":9,"vwap":731},"2025-12-26",10.686,{"date":746,"open":732,"high":732,"low":732,"close":732,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":732},"2025-12-24",{"date":748,"open":732,"high":731,"low":732,"close":732,"change":251,"percent_change":213,"volume":749,"transactions":9,"vwap":732},"2025-12-23",14700,{"date":751,"open":752,"high":752,"low":752,"close":752,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":752},"2025-12-22",10.66,{"date":754,"open":752,"high":752,"low":752,"close":752,"change":191,"percent_change":191,"volume":755,"transactions":9,"vwap":752},"2025-12-19",9000,{"date":757,"open":752,"high":752,"low":752,"close":752,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":752},"2025-12-18",{"date":759,"open":752,"high":752,"low":752,"close":752,"change":191,"percent_change":191,"volume":389,"transactions":9,"vwap":752},"2025-12-17",{"date":761,"open":752,"high":752,"low":752,"close":752,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":752},"2025-12-16",{"date":763,"open":752,"high":752,"low":752,"close":752,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":752},"2025-12-15",{"date":765,"open":752,"high":752,"low":752,"close":752,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":752},"2025-12-12",{"date":767,"open":752,"high":752,"low":752,"close":752,"change":191,"percent_change":191,"volume":681,"transactions":9,"vwap":752},"2025-12-11",{"date":769,"open":752,"high":752,"low":752,"close":752,"change":584,"percent_change":478,"volume":372,"transactions":9,"vwap":752},"2025-12-10",{"date":771,"open":772,"high":772,"low":772,"close":772,"change":191,"percent_change":191,"volume":773,"transactions":9,"vwap":772},"2025-12-09",10.655,103,{"date":775,"open":772,"high":772,"low":772,"close":772,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":772},"2025-12-08",{"date":777,"open":752,"high":752,"low":778,"close":772,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":772},"2025-12-05",10.65,-0.045,-0.42,11600,{"date":783,"open":702,"high":702,"low":702,"close":702,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":702},"2025-12-04",{"date":785,"open":702,"high":702,"low":752,"close":702,"change":191,"percent_change":191,"volume":741,"transactions":9,"vwap":702},"2025-12-03",{"date":787,"open":702,"high":702,"low":702,"close":702,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":702},"2025-12-02",{"date":789,"open":752,"high":702,"low":778,"close":702,"change":478,"percent_change":790,"volume":791,"transactions":9,"vwap":702},"2025-12-01",0.47,13600,{"date":793,"open":778,"high":778,"low":778,"close":778,"change":589,"percent_change":280,"volume":172,"transactions":9,"vwap":778},"2025-11-28",{"date":795,"open":752,"high":752,"low":778,"close":772,"change":584,"percent_change":478,"volume":585,"transactions":9,"vwap":772},"2025-11-26",{"date":797,"open":778,"high":778,"low":778,"close":778,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":778},"2025-11-25",{"date":799,"open":778,"high":778,"low":778,"close":778,"change":191,"percent_change":191,"volume":428,"transactions":9,"vwap":778},"2025-11-24",{"date":801,"open":778,"high":778,"low":778,"close":778,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":778},"2025-11-21",{"date":803,"open":778,"high":778,"low":778,"close":778,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":778},"2025-11-20",{"date":805,"open":778,"high":778,"low":778,"close":778,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":778},"2025-11-19",{"date":807,"open":778,"high":778,"low":778,"close":778,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":778},"2025-11-18",{"date":809,"open":778,"high":778,"low":778,"close":778,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":778},"2025-11-17",{"date":811,"open":778,"high":778,"low":778,"close":778,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":778},"2025-11-14",{"date":813,"open":731,"high":731,"low":778,"close":778,"change":191,"percent_change":191,"volume":814,"transactions":9,"vwap":778},"2025-11-13",41700,{"date":816,"open":778,"high":778,"low":778,"close":778,"change":110,"percent_change":197,"volume":389,"transactions":9,"vwap":778},"2025-11-12",{"date":818,"open":752,"high":752,"low":24,"close":752,"change":191,"percent_change":191,"volume":819,"transactions":9,"vwap":752},"2025-11-11",5800,{"date":821,"open":731,"high":698,"low":752,"close":752,"change":110,"percent_change":197,"volume":822,"transactions":9,"vwap":752},"2025-11-10",5400,{"date":824,"open":732,"high":732,"low":732,"close":732,"change":317,"percent_change":641,"volume":428,"transactions":9,"vwap":732},"2025-11-07",{"date":826,"open":778,"high":778,"low":778,"close":778,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":778},"2025-11-06",{"date":828,"open":778,"high":778,"low":778,"close":778,"change":280,"percent_change":829,"volume":389,"transactions":9,"vwap":778},"2025-11-05",-0.47,{"date":831,"open":732,"high":832,"low":732,"close":702,"change":478,"percent_change":790,"volume":833,"transactions":9,"vwap":702},"2025-11-04",10.71,30200,{"date":835,"open":778,"high":702,"low":778,"close":778,"change":313,"percent_change":465,"volume":836,"transactions":9,"vwap":778},"2025-11-03",2600,{"date":838,"open":732,"high":732,"low":732,"close":732,"change":110,"percent_change":197,"volume":339,"transactions":9,"vwap":732},"2025-10-31",{"date":840,"open":732,"high":731,"low":732,"close":731,"change":841,"percent_change":244,"volume":842,"transactions":9,"vwap":731},"2025-10-30",0.018,275400,{"date":844,"open":845,"high":845,"low":845,"close":845,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":845},"2025-10-29",10.662,{"date":847,"open":778,"high":845,"low":778,"close":845,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":845},"2025-10-28",0.012,0.11,4700,{"date":852,"open":853,"high":732,"low":778,"close":778,"change":546,"percent_change":547,"volume":523,"transactions":9,"vwap":778},"2025-10-27",10.665,{"date":855,"open":731,"high":731,"low":731,"close":731,"change":191,"percent_change":191,"volume":856,"transactions":9,"vwap":731},"2025-10-24",65100,{"date":858,"open":731,"high":731,"low":731,"close":731,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":731},"2025-10-23",{"date":860,"open":731,"high":731,"low":731,"close":731,"change":251,"percent_change":213,"volume":861,"transactions":9,"vwap":731},"2025-10-22",2200,{"date":863,"open":864,"high":732,"low":864,"close":732,"change":431,"percent_change":432,"volume":865,"transactions":9,"vwap":732},"2025-10-21",10.645,9300,{"date":867,"open":868,"high":868,"low":868,"close":868,"change":869,"percent_change":472,"volume":372,"transactions":9,"vwap":868},"2025-10-20",10.64,-0.004,{"date":871,"open":752,"high":752,"low":872,"close":872,"change":873,"percent_change":874,"volume":632,"transactions":9,"vwap":872},"2025-10-17",10.644,-0.026,-0.24,{"date":876,"open":732,"high":732,"low":732,"close":732,"change":593,"percent_change":594,"volume":389,"transactions":9,"vwap":732},"2025-10-16",{"date":878,"open":772,"high":772,"low":772,"close":772,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":772},"2025-10-15",{"date":880,"open":868,"high":772,"low":868,"close":772,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":772},"2025-10-14",0.055,0.52,255500,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":888,"percent_change":473,"volume":389,"transactions":9,"vwap":887},"2025-10-13",10.61,10.6,-0.039,{"date":890,"open":891,"high":891,"low":891,"close":891,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":891},"2025-10-10",10.639,{"date":893,"open":891,"high":891,"low":891,"close":891,"change":894,"percent_change":393,"volume":339,"transactions":9,"vwap":891},"2025-10-09",0.009,{"date":896,"open":897,"high":897,"low":897,"close":897,"change":431,"percent_change":432,"volume":898,"transactions":9,"vwap":897},"2025-10-08",10.63,35800,{"date":900,"open":887,"high":887,"low":887,"close":887,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":887},"2025-10-07",{"date":902,"open":887,"high":887,"low":887,"close":887,"change":546,"percent_change":547,"volume":428,"transactions":9,"vwap":887},"2025-10-06",{"date":904,"open":897,"high":897,"low":897,"close":897,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":897},"2025-10-03",{"date":906,"open":897,"high":897,"low":897,"close":897,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":897},"2025-10-02",{"date":908,"open":897,"high":897,"low":897,"close":897,"change":431,"percent_change":432,"volume":909,"transactions":9,"vwap":897},"2025-10-01",2000,{"date":911,"open":912,"high":887,"low":912,"close":887,"change":191,"percent_change":191,"volume":913,"transactions":9,"vwap":887},"2025-09-30",10.595,20500,{"date":915,"open":24,"high":887,"low":24,"close":887,"change":251,"percent_change":213,"volume":442,"transactions":9,"vwap":887},"2025-09-29",{"date":917,"open":918,"high":918,"low":918,"close":918,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":918},"2025-09-26",10.59,{"date":920,"open":918,"high":918,"low":918,"close":918,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":918},"2025-09-25",{"date":922,"open":918,"high":918,"low":918,"close":918,"change":251,"percent_change":213,"volume":428,"transactions":9,"vwap":918},"2025-09-24",{"date":924,"open":925,"high":925,"low":925,"close":925,"change":191,"percent_change":191,"volume":926,"transactions":9,"vwap":925},"2025-09-23",10.58,3200,{"date":928,"open":925,"high":925,"low":925,"close":925,"change":191,"percent_change":191,"volume":929,"transactions":9,"vwap":925},"2025-09-22",18600,{"date":931,"open":925,"high":925,"low":925,"close":925,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":925},"2025-09-19",{"date":933,"open":934,"high":934,"low":925,"close":925,"change":317,"percent_change":641,"volume":437,"transactions":9,"vwap":925},"2025-09-18",10.585,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":313,"percent_change":465,"volume":665,"transactions":9,"vwap":937},"2025-09-17",10.56,{"date":939,"open":925,"high":925,"low":925,"close":925,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":925},"2025-09-16",{"date":941,"open":925,"high":925,"low":925,"close":925,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":925},"2025-09-15",{"date":943,"open":925,"high":925,"low":925,"close":925,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":925},"2025-09-12",{"date":945,"open":925,"high":925,"low":925,"close":925,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":925},"2025-09-11",{"date":947,"open":948,"high":948,"low":925,"close":925,"change":313,"percent_change":465,"volume":861,"transactions":9,"vwap":925},"2025-09-10",10.581,{"date":950,"open":887,"high":887,"low":887,"close":887,"change":951,"percent_change":952,"volume":389,"transactions":9,"vwap":887},"2025-09-09",0.013,0.12,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":955},"2025-09-08",10.587,{"date":957,"open":887,"high":887,"low":955,"close":955,"change":958,"percent_change":959,"volume":437,"transactions":9,"vwap":955},"2025-09-05",-0.013,-0.12,{"date":961,"open":887,"high":887,"low":925,"close":887,"change":191,"percent_change":191,"volume":469,"transactions":9,"vwap":887},"2025-09-04",{"date":963,"open":887,"high":887,"low":887,"close":887,"change":191,"percent_change":191,"volume":428,"transactions":9,"vwap":887},"2025-09-03",{"date":965,"open":887,"high":887,"low":24,"close":887,"change":191,"percent_change":191,"volume":966,"transactions":9,"vwap":887},"2025-09-02",4600,{"date":968,"open":925,"high":887,"low":969,"close":887,"change":317,"percent_change":641,"volume":970,"transactions":9,"vwap":887},"2025-08-29",10.525,37300,{"date":972,"open":918,"high":918,"low":925,"close":925,"change":584,"percent_change":478,"volume":973,"transactions":9,"vwap":925},"2025-08-28",5100,{"date":975,"open":976,"high":976,"low":976,"close":976,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":976},"2025-08-27",10.575,{"date":978,"open":976,"high":976,"low":976,"close":976,"change":599,"percent_change":600,"volume":428,"transactions":9,"vwap":976},"2025-08-26",{"date":980,"open":918,"high":918,"low":918,"close":918,"change":191,"percent_change":191,"volume":428,"transactions":9,"vwap":918},"2025-08-25",{"date":982,"open":887,"high":887,"low":918,"close":918,"change":110,"percent_change":197,"volume":389,"transactions":9,"vwap":918},"2025-08-22",{"date":984,"open":985,"high":887,"low":985,"close":887,"change":191,"percent_change":191,"volume":394,"transactions":9,"vwap":887},"2025-08-21",10.55,{"date":987,"open":887,"high":887,"low":887,"close":887,"change":255,"percent_change":145,"volume":389,"transactions":9,"vwap":887},"2025-08-20",{"date":989,"open":990,"high":937,"low":991,"close":937,"change":431,"percent_change":432,"volume":681,"transactions":9,"vwap":937},"2025-08-19",10.556,10.555,{"date":993,"open":994,"high":994,"low":994,"close":994,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":994},"2025-08-18",10.53,{"date":996,"open":997,"high":997,"low":994,"close":994,"change":472,"percent_change":998,"volume":999,"transactions":9,"vwap":994},"2025-08-15",10.571,-0.38,305000,{"date":1001,"open":24,"high":24,"low":24,"close":24,"change":593,"percent_change":594,"volume":372,"transactions":9,"vwap":24},"2025-08-14",{"date":1003,"open":985,"high":991,"low":985,"close":991,"change":251,"percent_change":213,"volume":1004,"transactions":9,"vwap":991},"2025-08-13",97800,{"date":1006,"open":985,"high":985,"low":1007,"close":1008,"change":584,"percent_change":478,"volume":1009,"transactions":9,"vwap":1008},"2025-08-12",10.54,10.545,531400,{"date":1011,"open":994,"high":985,"low":969,"close":1007,"change":110,"percent_change":197,"volume":1012,"transactions":9,"vwap":1007},"2025-08-11",1220500,{"date":1014,"open":1015,"high":937,"low":1015,"close":985,"change":110,"percent_change":197,"volume":1016,"transactions":9,"vwap":985},"2025-08-08",10.501,32200,{"date":1018,"open":1019,"high":937,"low":1019,"close":937,"change":251,"percent_change":213,"volume":1020,"transactions":9,"vwap":937},"2025-08-07",10.51,35200,{"date":1022,"open":887,"high":887,"low":985,"close":985,"change":110,"percent_change":197,"volume":1023,"transactions":9,"vwap":985},"2025-08-06",62400,{"date":1025,"open":887,"high":887,"low":985,"close":937,"change":584,"percent_change":478,"volume":1026,"transactions":9,"vwap":937},"2025-08-05",89100,{"date":1028,"open":937,"high":937,"low":985,"close":991,"change":191,"percent_change":191,"volume":1029,"transactions":9,"vwap":991},"2025-08-04",5700,{"date":1031,"open":937,"high":1032,"low":991,"close":991,"change":779,"percent_change":780,"volume":1033,"transactions":9,"vwap":991},"2025-08-01",10.565,220300,{"date":1035,"open":887,"high":887,"low":887,"close":887,"change":431,"percent_change":432,"volume":389,"transactions":9,"vwap":887},"2025-07-31",{"date":1037,"open":24,"high":24,"low":24,"close":24,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":24},"2025-07-30",{"date":1039,"open":985,"high":24,"low":985,"close":24,"change":110,"percent_change":197,"volume":595,"transactions":9,"vwap":24},"2025-07-29",{"date":1041,"open":1007,"high":925,"low":1007,"close":925,"change":110,"percent_change":197,"volume":705,"transactions":9,"vwap":925},"2025-07-28",{"date":1043,"open":1008,"high":918,"low":1008,"close":918,"change":251,"percent_change":213,"volume":1044,"transactions":9,"vwap":918},"2025-07-25",705600,{"date":1046,"open":925,"high":925,"low":925,"close":925,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":925},"2025-07-24",{"date":1048,"open":925,"high":925,"low":925,"close":925,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":925},"2025-07-23",{"date":1050,"open":925,"high":925,"low":925,"close":925,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":925},"2025-07-22",{"date":1052,"open":918,"high":918,"low":925,"close":925,"change":191,"percent_change":191,"volume":1053,"transactions":9,"vwap":925},"2025-07-21",3500,{"date":1055,"open":925,"high":925,"low":925,"close":925,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":925},"2025-07-18",{"date":1057,"open":925,"high":925,"low":925,"close":925,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":925},"2025-07-17",{"date":1059,"open":918,"high":918,"low":985,"close":925,"change":431,"percent_change":432,"volume":1060,"transactions":9,"vwap":925},"2025-07-16",26100,{"date":1062,"open":1063,"high":985,"low":1063,"close":985,"change":317,"percent_change":641,"volume":389,"transactions":9,"vwap":985},"2025-07-15",10.549,{"date":1065,"open":994,"high":994,"low":994,"close":994,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":994},"2025-07-14",{"date":1067,"open":994,"high":994,"low":994,"close":994,"change":110,"percent_change":197,"volume":755,"transactions":9,"vwap":994},"2025-07-11",{"date":1069,"open":1007,"high":1007,"low":1007,"close":1007,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1007},"2025-07-10",{"date":1071,"open":1007,"high":1007,"low":1007,"close":1007,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1007},"2025-07-09",{"date":1073,"open":1007,"high":1007,"low":1007,"close":1007,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1007},"2025-07-08",{"date":1075,"open":1007,"high":1007,"low":1007,"close":1007,"change":584,"percent_change":478,"volume":1076,"transactions":9,"vwap":1007},"2025-07-07",189700,{"date":1078,"open":1079,"high":1079,"low":1079,"close":1079,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1079},"2025-07-03",10.535,{"date":1081,"open":1079,"high":1079,"low":1079,"close":1079,"change":589,"percent_change":280,"volume":389,"transactions":9,"vwap":1079},"2025-07-02",{"date":1083,"open":24,"high":24,"low":1007,"close":1007,"change":110,"percent_change":197,"volume":1084,"transactions":9,"vwap":1007},"2025-07-01",24600,{"date":1086,"open":985,"high":937,"low":985,"close":985,"change":251,"percent_change":213,"volume":1087,"transactions":9,"vwap":985},"2025-06-30",26200,{"date":1089,"open":1007,"high":1007,"low":1007,"close":1007,"change":191,"percent_change":191,"volume":1090,"transactions":9,"vwap":1007},"2025-06-27",3,{"date":1092,"open":1007,"high":1007,"low":1007,"close":1007,"change":110,"percent_change":197,"volume":389,"transactions":9,"vwap":1007},"2025-06-26",{"date":1094,"open":1095,"high":1095,"low":985,"close":985,"change":313,"percent_change":465,"volume":1096,"transactions":9,"vwap":985},"2025-06-25",10.574,98200,{"date":1098,"open":24,"high":24,"low":24,"close":24,"change":191,"percent_change":191,"volume":480,"transactions":9,"vwap":24},"2025-06-24",{"date":1100,"open":24,"high":24,"low":24,"close":24,"change":191,"percent_change":191,"volume":681,"transactions":9,"vwap":24},"2025-06-23",{"date":1102,"open":985,"high":918,"low":1103,"close":24,"change":546,"percent_change":547,"volume":1104,"transactions":9,"vwap":24},"2025-06-20",10.52,166500,{"date":1106,"open":925,"high":887,"low":925,"close":887,"change":191,"percent_change":191,"volume":705,"transactions":9,"vwap":887},"2025-06-18",{"date":1108,"open":886,"high":886,"low":887,"close":887,"change":251,"percent_change":213,"volume":1109,"transactions":9,"vwap":887},"2025-06-17",222800,{"date":1111,"open":868,"high":868,"low":918,"close":918,"change":191,"percent_change":191,"volume":1112,"transactions":9,"vwap":918},"2025-06-16",281300,{"date":1114,"open":1115,"high":918,"low":1115,"close":918,"change":191,"percent_change":191,"volume":1116,"transactions":9,"vwap":918},"2025-06-13",10.42,6800,{"date":1118,"open":887,"high":887,"low":918,"close":918,"change":191,"percent_change":191,"volume":1119,"transactions":9,"vwap":918},"2025-06-12",3100,{"date":1121,"open":887,"high":887,"low":918,"close":918,"change":191,"percent_change":191,"volume":1122,"transactions":9,"vwap":918},"2025-06-11",269400,{"date":1124,"open":24,"high":887,"low":937,"close":918,"change":431,"percent_change":432,"volume":1125,"transactions":9,"vwap":918},"2025-06-10",375000,{"date":1127,"open":1128,"high":937,"low":1128,"close":937,"change":191,"percent_change":191,"volume":1129,"transactions":9,"vwap":937},"2025-06-09",10.543,5500,{"date":1131,"open":937,"high":937,"low":937,"close":937,"change":317,"percent_change":641,"volume":684,"transactions":9,"vwap":937},"2025-06-06",{"date":1133,"open":1103,"high":1007,"low":1103,"close":1007,"change":251,"percent_change":213,"volume":564,"transactions":9,"vwap":1007},"2025-06-05",{"date":1135,"open":994,"high":994,"low":994,"close":994,"change":317,"percent_change":641,"volume":1136,"transactions":9,"vwap":994},"2025-06-04",250200,{"date":1138,"open":1019,"high":1019,"low":1019,"close":1019,"change":431,"percent_change":1139,"volume":681,"transactions":9,"vwap":1019},"2025-06-03",0.29,{"date":1141,"open":1142,"high":1142,"low":1142,"close":1142,"change":251,"percent_change":459,"volume":632,"transactions":9,"vwap":1142},"2025-06-02",10.48,{"date":1144,"open":1145,"high":1145,"low":1145,"close":1145,"change":191,"percent_change":191,"volume":632,"transactions":9,"vwap":1145},"2025-05-30",10.47,{"date":1147,"open":1145,"high":1148,"low":1149,"close":1145,"change":110,"percent_change":323,"volume":1150,"transactions":9,"vwap":1145},"2025-05-29",10.479,10.46,64900,{"date":1152,"open":1142,"high":1142,"low":1142,"close":1142,"change":191,"percent_change":191,"volume":1153,"transactions":9,"vwap":1142},"2025-05-28",25200,{"date":1155,"open":1156,"high":912,"low":1156,"close":1142,"change":191,"percent_change":191,"volume":1157,"transactions":9,"vwap":1142},"2025-05-27",10.45,1390900,{"date":1159,"open":1142,"high":1160,"low":1142,"close":1142,"change":110,"percent_change":323,"volume":1161,"transactions":9,"vwap":1142},"2025-05-23",10.482,8500,{"date":1163,"open":1164,"high":1164,"low":1142,"close":1165,"change":255,"percent_change":145,"volume":1166,"transactions":9,"vwap":1165},"2025-05-22",10.5,10.49,102200,{"date":1168,"open":1156,"high":1149,"low":1156,"close":1156,"change":546,"percent_change":1169,"volume":469,"transactions":9,"vwap":1156},"2025-05-21",-0.29,{"date":1171,"open":1142,"high":1142,"low":1142,"close":1142,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1142},"2025-05-20",{"date":1173,"open":1165,"high":1165,"low":1142,"close":1142,"change":589,"percent_change":280,"volume":1119,"transactions":9,"vwap":1142},"2025-05-19",{"date":1175,"open":1142,"high":1165,"low":1142,"close":1176,"change":589,"percent_change":280,"volume":1177,"transactions":9,"vwap":1176},"2025-05-16",10.485,44400,{"date":1179,"open":1142,"high":1165,"low":1142,"close":1165,"change":191,"percent_change":191,"volume":1180,"transactions":9,"vwap":1165},"2025-05-15",450000,{"date":1182,"open":1145,"high":1165,"low":1149,"close":1165,"change":431,"percent_change":1139,"volume":1183,"transactions":9,"vwap":1165},"2025-05-14",45700,{"date":1185,"open":1142,"high":1142,"low":1156,"close":1149,"change":317,"percent_change":641,"volume":1186,"transactions":9,"vwap":1149},"2025-05-13",555800,{"date":1188,"open":1189,"high":1149,"low":1190,"close":1191,"change":110,"percent_change":323,"volume":1192,"transactions":9,"vwap":1191},"2025-05-12",10.43,10.403,10.44,513300,{"date":1194,"open":1145,"high":1165,"low":1191,"close":1156,"change":1195,"percent_change":849,"volume":1196,"transactions":9,"vwap":1156},"2025-05-09",0.011,124700,{"date":1198,"open":1199,"high":1156,"low":1199,"close":1200,"change":1201,"percent_change":145,"volume":1202,"transactions":9,"vwap":1200},"2025-05-08",10.4,10.439,0.039,855100,{"date":1204,"open":1199,"high":1199,"low":1199,"close":1199,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1199},"2025-05-07",{"date":1206,"open":1199,"high":1199,"low":1199,"close":1199,"change":313,"percent_change":465,"volume":437,"transactions":9,"vwap":1199},"2025-05-06",{"date":1208,"open":1115,"high":1115,"low":1209,"close":1115,"change":584,"percent_change":478,"volume":1210,"transactions":9,"vwap":1115},"2025-05-05",10.415,33300,{"date":1212,"open":1115,"high":1189,"low":1199,"close":1209,"change":593,"percent_change":594,"volume":1213,"transactions":9,"vwap":1209},"2025-05-02",1227000,{"date":1215,"open":1199,"high":1115,"low":1216,"close":1199,"change":255,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1199},"2025-05-01",10.39,0.39,1105800,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1221,"change":251,"percent_change":459,"volume":1223,"transactions":9,"vwap":1221},"2025-04-30",10.36,10.383,14500,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1227,"change":110,"percent_change":323,"volume":1228,"transactions":9,"vwap":1227},"2025-04-29",10.41,10.35,51600,{"date":1230,"open":1231,"high":1189,"low":1221,"close":1221,"change":1232,"percent_change":594,"volume":1233,"transactions":9,"vwap":1221},"2025-04-28",10.362,0.014,535900,{"date":1235,"open":1236,"high":1236,"low":1236,"close":1236,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1236},"2025-04-25",10.346,{"date":1238,"open":1236,"high":1236,"low":1236,"close":1236,"change":869,"percent_change":472,"volume":530,"transactions":9,"vwap":1236},"2025-04-24",{"date":1240,"open":1227,"high":1227,"low":1241,"close":1227,"change":431,"percent_change":1139,"volume":1242,"transactions":9,"vwap":1227},"2025-04-23",10.34,10300,{"date":1244,"open":1245,"high":1245,"low":1245,"close":1245,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1245},"2025-04-22",10.32,{"date":1247,"open":1245,"high":1245,"low":1245,"close":1245,"change":313,"percent_change":465,"volume":428,"transactions":9,"vwap":1245},"2025-04-21",{"date":1249,"open":1241,"high":1241,"low":1241,"close":1241,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1241},"2025-04-17",{"date":1251,"open":1245,"high":1241,"low":1252,"close":1241,"change":431,"percent_change":1139,"volume":1253,"transactions":9,"vwap":1241},"2025-04-16",10.31,14600,{"date":1255,"open":1241,"high":1241,"low":1252,"close":1252,"change":110,"percent_change":323,"volume":551,"transactions":9,"vwap":1252},"2025-04-15",{"date":1257,"open":1245,"high":1245,"low":1245,"close":1245,"change":110,"percent_change":323,"volume":1258,"transactions":9,"vwap":1245},"2025-04-14",5900,{"date":1260,"open":1261,"high":1261,"low":1261,"close":1261,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1261},"2025-04-11",10.33,{"date":1263,"open":1261,"high":1261,"low":1261,"close":1261,"change":1264,"percent_change":491,"volume":575,"transactions":9,"vwap":1261},"2025-04-10",-0.008,{"date":1266,"open":1267,"high":1267,"low":1267,"close":1267,"change":1268,"percent_change":1269,"volume":632,"transactions":9,"vwap":1267},"2025-04-09",10.338,0.028,0.27,{"date":1271,"open":1241,"high":1241,"low":1252,"close":1252,"change":472,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1252},"2025-04-08",-0.39,16200,{"date":1275,"open":1252,"high":1227,"low":1276,"close":1227,"change":255,"percent_change":1217,"volume":1277,"transactions":9,"vwap":1227},"2025-04-07",10.3,215600,{"date":1279,"open":1245,"high":1245,"low":1252,"close":1252,"change":251,"percent_change":459,"volume":1280,"transactions":9,"vwap":1252},"2025-04-04",974200,{"date":1282,"open":1276,"high":1276,"low":1276,"close":1276,"change":1283,"percent_change":1284,"volume":632,"transactions":9,"vwap":1276},"2025-04-03",-0.007,-0.07,{"date":1286,"open":1287,"high":1287,"low":1287,"close":1287,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1287},"2025-04-02",10.307,{"date":1289,"open":1287,"high":1287,"low":1287,"close":1287,"change":1290,"percent_change":495,"volume":172,"transactions":9,"vwap":1287},"2025-04-01",0.007,{"date":1292,"open":1276,"high":1276,"low":1276,"close":1276,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1276},"2025-03-31",{"date":1294,"open":1276,"high":1276,"low":1276,"close":1276,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1276},"2025-03-28",{"date":1296,"open":1276,"high":1276,"low":1276,"close":1276,"change":191,"percent_change":191,"volume":1297,"transactions":9,"vwap":1276},"2025-03-27",2800,{"date":1299,"open":1276,"high":1276,"low":1276,"close":1276,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1276},"2025-03-26",{"date":1301,"open":1276,"high":1276,"low":1276,"close":1276,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1276},"2025-03-25",{"date":1303,"open":1276,"high":1276,"low":1276,"close":1276,"change":431,"percent_change":1139,"volume":469,"transactions":9,"vwap":1276},"2025-03-24",{"date":1305,"open":1306,"high":1306,"low":1306,"close":1306,"change":546,"percent_change":1169,"volume":389,"transactions":9,"vwap":1306},"2025-03-21",10.27,{"date":1308,"open":1309,"high":1276,"low":1306,"close":1276,"change":317,"percent_change":641,"volume":1310,"transactions":9,"vwap":1276},"2025-03-20",10.275,8600,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1314,"change":251,"percent_change":459,"volume":632,"transactions":9,"vwap":1314},"2025-03-19",10.29,10.28,{"date":1316,"open":1306,"high":1306,"low":1306,"close":1306,"change":191,"percent_change":191,"volume":1317,"transactions":9,"vwap":1306},"2025-03-18",4300,{"date":1319,"open":1306,"high":1306,"low":1306,"close":1306,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1306},"2025-03-17",{"date":1321,"open":1306,"high":1306,"low":1306,"close":1306,"change":191,"percent_change":191,"volume":1322,"transactions":9,"vwap":1306},"2025-03-14",132,{"date":1324,"open":1306,"high":1306,"low":1306,"close":1306,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1306},"2025-03-13",{"date":1326,"open":1314,"high":1314,"low":1306,"close":1306,"change":251,"percent_change":459,"volume":665,"transactions":9,"vwap":1306},"2025-03-12",{"date":1328,"open":1329,"high":1329,"low":1329,"close":1329,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":1329},"2025-03-11",10.26,{"date":1331,"open":1276,"high":1276,"low":174,"close":1329,"change":191,"percent_change":191,"volume":1332,"transactions":9,"vwap":1329},"2025-03-10",13500,{"date":178,"open":1329,"high":1334,"low":1329,"close":1329,"change":191,"percent_change":191,"volume":1335,"transactions":9,"vwap":1329},10.285,13700]