[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSHR":3,"homepage-market-summary":27,"stock-historical-GSHR":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GSHR","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},"Gesher Acquisition Corp. II Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Gesher Acquisition Corp II is a blank check company.","Denver, CO",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},10.58,10.57,0.01,0.09,209,6,10.5801,11.2,9.507,17007.677228636363,63.4,321,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":36,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":36},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":43,"page_size":170,"total_pages":43,"summary":171,"data":176},1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":15,"start_date":175,"end_date":5},17717,5687260.9903,5.8,"2025-05-12",[177,178,182,191,196,202,206,211,218,223,229,234,242,245,250,256,261,266,269,273,277,281,284,288,293,295,297,299,301,303,305,307,309,311,313,316,320,325,327,331,334,336,338,341,344,346,348,350,352,354,357,359,361,363,365,367,369,371,373,379,382,386,389,391,394,396,398,402,405,410,413,415,417,419,422,424,426,428,430,433,435,437,439,441,443,446,448,450,452,454,458,461,463,468,471,473,479,481,483,486,488,490,492,494,497,501,508,510,512,514,516,518,520,522,526,529,531,533,535,538,540,542,545,549,551,553,555,557,559,561,564,567,569,573,575,577,579,581,583,586,589,592,594,596,598,600,602,606,610,614,618,620,622,624,626,628,630,633,635,640,645,649,655,658,663,666,669,672,674,677,682,687,690,692,696,699,701,706,713,717,719,722,725,728,732,735,738,742,746,749,752,754,756,758,760,762,764,766,769,772,776,778,781,785,788,792,795,798,802,804,806,808,811,814,820,823,826,829,832,835,837,839,841,844,846,848,850,852,854,857,859,861,863,865,867,869,871,873,875,877,879,881,883,885,887,889,892,894,896,898,901,903,905,908,911,917,919,921,923,925,927,930,932,934,936,938,942,944,947,949,951,953,955,958,961,963,965,967,969,972,976,978,980,983,985,987,989,991,995,997,1000,1002,1004,1008,1010,1012,1015,1019,1022,1024,1026,1028,1031,1034,1036,1039,1043,1046,1048,1054,1057,1059,1062,1064,1066,1069,1072,1074,1078,1083,1086],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":179,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":18,"volume":180,"transactions":181,"vwap":16},"2026-09-25",75245,8,{"date":183,"open":184,"high":184,"low":185,"close":184,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-21",10.56,10.555,0.02,0.19,5081,24,10.5599,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":194,"volume":195,"transactions":189,"vwap":193},"2026-09-17",10.54,0,350045,{"date":197,"open":198,"high":198,"low":193,"close":193,"change":109,"percent_change":199,"volume":200,"transactions":20,"vwap":201},"2026-09-15",10.55,-0.09,1510,10.5467,{"date":203,"open":198,"high":198,"low":198,"close":198,"change":194,"percent_change":194,"volume":204,"transactions":205,"vwap":198},"2026-09-14",5413,10,{"date":207,"open":193,"high":198,"low":193,"close":198,"change":208,"percent_change":209,"volume":210,"transactions":205,"vwap":198},"2026-09-08",0.03,0.29,50172,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":20,"vwap":217},"2026-09-04",10.52,-0.02,-0.19,107,10.5194,{"date":219,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":194,"volume":220,"transactions":221,"vwap":222},"2026-09-02",1056,46,10.5404,{"date":224,"open":225,"high":193,"low":225,"close":193,"change":186,"percent_change":187,"volume":226,"transactions":227,"vwap":228},"2026-08-31",10.5,4757,12,10.5335,{"date":230,"open":213,"high":213,"low":213,"close":213,"change":231,"percent_change":144,"volume":232,"transactions":181,"vwap":233},"2026-08-28",0.04,295,10.5197,{"date":235,"open":236,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":205,"vwap":241},"2026-08-26",10.49,10.48,-0.04,-0.38,217,10.4878,{"date":243,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":244,"transactions":181,"vwap":213},"2026-08-25",50016,{"date":246,"open":193,"high":193,"low":193,"close":193,"change":109,"percent_change":199,"volume":247,"transactions":248,"vwap":249},"2026-08-24",207,7,10.5393,{"date":251,"open":252,"high":198,"low":252,"close":198,"change":208,"percent_change":209,"volume":253,"transactions":254,"vwap":255},"2026-08-20",10.505,23123,14,10.5299,{"date":257,"open":213,"high":213,"low":213,"close":213,"change":17,"percent_change":258,"volume":259,"transactions":260,"vwap":213},"2026-08-18",0.1,3326,13,{"date":262,"open":263,"high":263,"low":263,"close":263,"change":109,"percent_change":264,"volume":265,"transactions":20,"vwap":263},"2026-08-17",10.51,-0.1,55007,{"date":267,"open":213,"high":213,"low":213,"close":213,"change":17,"percent_change":258,"volume":268,"transactions":227,"vwap":217},"2026-08-14",124,{"date":270,"open":263,"high":263,"low":263,"close":263,"change":194,"percent_change":194,"volume":271,"transactions":272,"vwap":263},"2026-08-12",1241583,16,{"date":274,"open":263,"high":263,"low":263,"close":263,"change":109,"percent_change":264,"volume":275,"transactions":254,"vwap":276},"2026-08-11",167,10.5097,{"date":278,"open":213,"high":213,"low":213,"close":213,"change":208,"percent_change":209,"volume":279,"transactions":248,"vwap":280},"2026-08-03",138,10.5192,{"date":282,"open":236,"high":236,"low":236,"close":236,"change":194,"percent_change":194,"volume":283,"transactions":181,"vwap":236},"2026-07-29",6666,{"date":285,"open":236,"high":236,"low":236,"close":236,"change":186,"percent_change":187,"volume":286,"transactions":205,"vwap":287},"2026-07-28",1014.9903,10.4901,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":109,"percent_change":264,"volume":291,"transactions":227,"vwap":292},"2026-07-24",10.47,1110,10.4702,{"date":294,"open":237,"high":237,"low":237,"close":237,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":237},"2026-07-17",{"date":296,"open":237,"high":237,"low":237,"close":237,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":237},"2026-07-16",{"date":298,"open":237,"high":237,"low":237,"close":237,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":237},"2026-07-15",{"date":300,"open":237,"high":237,"low":237,"close":237,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":237},"2026-07-14",{"date":302,"open":237,"high":237,"low":237,"close":237,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":237},"2026-07-13",{"date":304,"open":237,"high":237,"low":237,"close":237,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":237},"2026-07-10",{"date":306,"open":237,"high":237,"low":237,"close":237,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":237},"2026-07-09",{"date":308,"open":237,"high":237,"low":237,"close":237,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":237},"2026-07-08",{"date":310,"open":237,"high":237,"low":237,"close":237,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":237},"2026-07-07",{"date":312,"open":237,"high":237,"low":237,"close":237,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":237},"2026-07-06",{"date":314,"open":237,"high":237,"low":237,"close":237,"change":208,"percent_change":209,"volume":315,"transactions":9,"vwap":237},"2026-07-02",46600,{"date":317,"open":318,"high":318,"low":318,"close":318,"change":186,"percent_change":187,"volume":319,"transactions":9,"vwap":318},"2026-07-01",10.45,2100,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":109,"percent_change":264,"volume":324,"transactions":9,"vwap":323},"2026-06-30",10.44,10.43,40200,{"date":326,"open":322,"high":322,"low":322,"close":322,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":322},"2026-06-29",{"date":328,"open":322,"high":322,"low":329,"close":322,"change":208,"percent_change":209,"volume":330,"transactions":9,"vwap":322},"2026-06-26",10.425,35000,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":333},"2026-06-25",10.41,{"date":335,"open":333,"high":333,"low":333,"close":333,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":333},"2026-06-24",{"date":337,"open":333,"high":333,"low":333,"close":333,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":333},"2026-06-23",{"date":339,"open":333,"high":333,"low":333,"close":333,"change":17,"percent_change":258,"volume":340,"transactions":9,"vwap":333},"2026-06-22",4800,{"date":342,"open":343,"high":343,"low":343,"close":343,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":343},"2026-06-18",10.4,{"date":345,"open":343,"high":343,"low":343,"close":343,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":343},"2026-06-17",{"date":347,"open":343,"high":343,"low":343,"close":343,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":343},"2026-06-16",{"date":349,"open":343,"high":343,"low":343,"close":343,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":343},"2026-06-15",{"date":351,"open":343,"high":343,"low":343,"close":343,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":343},"2026-06-12",{"date":353,"open":343,"high":343,"low":343,"close":343,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":343},"2026-06-11",{"date":355,"open":343,"high":343,"low":343,"close":343,"change":194,"percent_change":194,"volume":356,"transactions":9,"vwap":343},"2026-06-10",700,{"date":358,"open":343,"high":343,"low":343,"close":343,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":343},"2026-06-09",{"date":360,"open":343,"high":343,"low":343,"close":343,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":343},"2026-06-08",{"date":362,"open":343,"high":343,"low":343,"close":343,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":343},"2026-06-05",{"date":364,"open":343,"high":343,"low":343,"close":343,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":343},"2026-06-04",{"date":366,"open":343,"high":343,"low":343,"close":343,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":343},"2026-06-03",{"date":368,"open":343,"high":343,"low":343,"close":343,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":343},"2026-06-02",{"date":370,"open":343,"high":343,"low":343,"close":343,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":343},"2026-06-01",{"date":372,"open":343,"high":343,"low":343,"close":343,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":343},"2026-05-29",{"date":374,"open":375,"high":343,"low":375,"close":343,"change":376,"percent_change":377,"volume":378,"transactions":9,"vwap":343},"2026-05-28",10.395,0.005,0.05,18000,{"date":380,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":381,"transactions":9,"vwap":375},"2026-05-27",200,{"date":383,"open":384,"high":384,"low":384,"close":384,"change":17,"percent_change":258,"volume":385,"transactions":9,"vwap":384},"2026-05-26",10.39,800,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":388},"2026-05-22",10.38,{"date":390,"open":388,"high":388,"low":388,"close":388,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":388},"2026-05-21",{"date":392,"open":384,"high":384,"low":388,"close":388,"change":109,"percent_change":264,"volume":393,"transactions":9,"vwap":388},"2026-05-20",37900,{"date":395,"open":384,"high":384,"low":384,"close":384,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":384},"2026-05-19",{"date":397,"open":384,"high":384,"low":384,"close":384,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":384},"2026-05-18",{"date":399,"open":384,"high":384,"low":400,"close":384,"change":194,"percent_change":194,"volume":401,"transactions":9,"vwap":384},"2026-05-15",10.385,11000,{"date":403,"open":384,"high":384,"low":384,"close":384,"change":376,"percent_change":377,"volume":404,"transactions":9,"vwap":384},"2026-05-14",11900,{"date":406,"open":388,"high":400,"low":388,"close":400,"change":407,"percent_change":408,"volume":409,"transactions":9,"vwap":400},"2026-05-13",0.015,0.14,15400,{"date":411,"open":412,"high":412,"low":412,"close":412,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":412},"2026-05-12",10.37,{"date":414,"open":412,"high":412,"low":412,"close":412,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":412},"2026-05-11",{"date":416,"open":412,"high":412,"low":412,"close":412,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":412},"2026-05-08",{"date":418,"open":412,"high":412,"low":412,"close":412,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":412},"2026-05-07",{"date":420,"open":412,"high":412,"low":412,"close":412,"change":109,"percent_change":264,"volume":421,"transactions":9,"vwap":412},"2026-05-06",50000,{"date":423,"open":388,"high":388,"low":388,"close":388,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":388},"2026-05-05",{"date":425,"open":388,"high":388,"low":388,"close":388,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":388},"2026-05-04",{"date":427,"open":388,"high":388,"low":388,"close":388,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":388},"2026-05-01",{"date":429,"open":388,"high":388,"low":388,"close":388,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":388},"2026-04-30",{"date":431,"open":388,"high":388,"low":388,"close":388,"change":17,"percent_change":258,"volume":432,"transactions":9,"vwap":388},"2026-04-29",1900,{"date":434,"open":412,"high":412,"low":412,"close":412,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":412},"2026-04-28",{"date":436,"open":412,"high":412,"low":412,"close":412,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":412},"2026-04-27",{"date":438,"open":412,"high":412,"low":412,"close":412,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":412},"2026-04-24",{"date":440,"open":412,"high":412,"low":412,"close":412,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":412},"2026-04-23",{"date":442,"open":412,"high":412,"low":412,"close":412,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":412},"2026-04-22",{"date":444,"open":412,"high":412,"low":412,"close":412,"change":109,"percent_change":264,"volume":445,"transactions":9,"vwap":412},"2026-04-21",63900,{"date":447,"open":388,"high":388,"low":388,"close":388,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":388},"2026-04-20",{"date":449,"open":388,"high":388,"low":388,"close":388,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":388},"2026-04-17",{"date":451,"open":388,"high":388,"low":388,"close":388,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":388},"2026-04-16",{"date":453,"open":388,"high":388,"low":388,"close":388,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":388},"2026-04-15",{"date":455,"open":384,"high":384,"low":388,"close":388,"change":231,"percent_change":456,"volume":457,"transactions":9,"vwap":388},"2026-04-14",0.39,4200,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":194,"percent_change":194,"volume":421,"transactions":9,"vwap":460},"2026-04-13",10.34,{"date":462,"open":460,"high":460,"low":460,"close":460,"change":109,"percent_change":264,"volume":356,"transactions":9,"vwap":460},"2026-04-10",{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":330,"transactions":9,"vwap":465},"2026-04-09",10.35,-0.005,-0.05,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":470},"2026-04-08",10.355,{"date":472,"open":470,"high":470,"low":470,"close":470,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":470},"2026-04-07",{"date":474,"open":475,"high":475,"low":470,"close":470,"change":476,"percent_change":477,"volume":478,"transactions":9,"vwap":470},"2026-04-06",10.36,-0.035,-0.34,1800,{"date":480,"open":384,"high":384,"low":384,"close":384,"change":208,"percent_change":209,"volume":381,"transactions":9,"vwap":384},"2026-04-02",{"date":482,"open":475,"high":475,"low":475,"close":475,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":475},"2026-04-01",{"date":484,"open":475,"high":475,"low":475,"close":475,"change":194,"percent_change":194,"volume":485,"transactions":9,"vwap":475},"2026-03-31",100,{"date":487,"open":475,"high":475,"low":475,"close":475,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":475},"2026-03-30",{"date":489,"open":475,"high":475,"low":475,"close":475,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":475},"2026-03-27",{"date":491,"open":475,"high":475,"low":475,"close":475,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":475},"2026-03-26",{"date":493,"open":475,"high":475,"low":475,"close":475,"change":17,"percent_change":258,"volume":485,"transactions":9,"vwap":475},"2026-03-25",{"date":495,"open":465,"high":475,"low":465,"close":465,"change":377,"percent_change":50,"volume":496,"transactions":9,"vwap":465},"2026-03-24",1400,{"date":498,"open":499,"high":475,"low":499,"close":499,"change":109,"percent_change":264,"volume":500,"transactions":9,"vwap":499},"2026-03-23",10.3,1500,{"date":502,"open":503,"high":504,"low":503,"close":503,"change":505,"percent_change":506,"volume":507,"transactions":9,"vwap":503},"2026-03-20",10.31,10.32,-0.06,-0.58,51000,{"date":509,"open":412,"high":412,"low":412,"close":412,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":412},"2026-03-19",{"date":511,"open":343,"high":343,"low":412,"close":412,"change":17,"percent_change":258,"volume":381,"transactions":9,"vwap":412},"2026-03-18",{"date":513,"open":475,"high":475,"low":475,"close":475,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":475},"2026-03-17",{"date":515,"open":475,"high":475,"low":475,"close":475,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":475},"2026-03-16",{"date":517,"open":475,"high":475,"low":475,"close":475,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":475},"2026-03-13",{"date":519,"open":475,"high":475,"low":475,"close":475,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":475},"2026-03-12",{"date":521,"open":475,"high":475,"low":475,"close":475,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":475},"2026-03-11",{"date":523,"open":524,"high":524,"low":475,"close":475,"change":208,"percent_change":209,"volume":525,"transactions":9,"vwap":475},"2026-03-10",10.361,1100,{"date":527,"open":528,"high":528,"low":528,"close":528,"change":214,"percent_change":215,"volume":485,"transactions":9,"vwap":528},"2026-03-09",10.33,{"date":530,"open":465,"high":465,"low":465,"close":465,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":465},"2026-03-06",{"date":532,"open":465,"high":465,"low":465,"close":465,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":465},"2026-03-05",{"date":534,"open":333,"high":333,"low":504,"close":465,"change":109,"percent_change":264,"volume":478,"transactions":9,"vwap":465},"2026-03-04",{"date":536,"open":504,"high":475,"low":499,"close":475,"change":109,"percent_change":264,"volume":537,"transactions":9,"vwap":475},"2026-03-03",213200,{"date":539,"open":412,"high":412,"low":412,"close":412,"change":17,"percent_change":258,"volume":525,"transactions":9,"vwap":412},"2026-03-02",{"date":541,"open":475,"high":475,"low":475,"close":475,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":475},"2026-02-27",{"date":543,"open":384,"high":384,"low":475,"close":475,"change":194,"percent_change":194,"volume":544,"transactions":9,"vwap":475},"2026-02-26",600,{"date":546,"open":504,"high":475,"low":504,"close":475,"change":104,"percent_change":547,"volume":548,"transactions":9,"vwap":475},"2026-02-25",0.58,3000,{"date":550,"open":499,"high":499,"low":499,"close":499,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":499},"2026-02-24",{"date":552,"open":499,"high":499,"low":499,"close":499,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":499},"2026-02-23",{"date":554,"open":499,"high":499,"low":499,"close":499,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":499},"2026-02-20",{"date":556,"open":499,"high":499,"low":499,"close":499,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":499},"2026-02-19",{"date":558,"open":499,"high":499,"low":499,"close":499,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":499},"2026-02-18",{"date":560,"open":499,"high":499,"low":499,"close":499,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":499},"2026-02-17",{"date":562,"open":503,"high":503,"low":499,"close":499,"change":467,"percent_change":563,"volume":500,"transactions":9,"vwap":499},"2026-02-13",-0.48,{"date":565,"open":528,"high":465,"low":528,"close":465,"change":231,"percent_change":456,"volume":566,"transactions":9,"vwap":465},"2026-02-12",2300,{"date":568,"open":503,"high":503,"low":503,"close":503,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":503},"2026-02-11",{"date":570,"open":528,"high":528,"low":499,"close":503,"change":571,"percent_change":572,"volume":356,"transactions":9,"vwap":503},"2026-02-10",-0.07,-0.67,{"date":574,"open":388,"high":388,"low":388,"close":388,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":388},"2026-02-09",{"date":576,"open":388,"high":388,"low":388,"close":388,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":388},"2026-02-06",{"date":578,"open":388,"high":388,"low":388,"close":388,"change":186,"percent_change":187,"volume":485,"transactions":9,"vwap":388},"2026-02-05",{"date":580,"open":475,"high":475,"low":475,"close":475,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":475},"2026-02-04",{"date":582,"open":475,"high":475,"low":475,"close":475,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":475},"2026-02-03",{"date":584,"open":460,"high":475,"low":460,"close":475,"change":186,"percent_change":187,"volume":585,"transactions":9,"vwap":475},"2026-02-02",244600,{"date":587,"open":460,"high":460,"low":460,"close":460,"change":186,"percent_change":187,"volume":588,"transactions":9,"vwap":460},"2026-01-30",1200,{"date":590,"open":528,"high":528,"low":504,"close":504,"change":194,"percent_change":194,"volume":591,"transactions":9,"vwap":504},"2026-01-29",21700,{"date":593,"open":504,"high":504,"low":504,"close":504,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":504},"2026-01-28",{"date":595,"open":504,"high":504,"low":504,"close":504,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":504},"2026-01-27",{"date":597,"open":504,"high":504,"low":504,"close":504,"change":194,"percent_change":194,"volume":525,"transactions":9,"vwap":504},"2026-01-26",{"date":599,"open":504,"high":504,"low":504,"close":504,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":504},"2026-01-23",{"date":601,"open":504,"high":504,"low":504,"close":504,"change":17,"percent_change":258,"volume":544,"transactions":9,"vwap":504},"2026-01-22",{"date":603,"open":503,"high":504,"low":604,"close":503,"change":208,"percent_change":209,"volume":605,"transactions":9,"vwap":503},"2026-01-21",10.25,45500,{"date":607,"open":503,"high":503,"low":608,"close":608,"change":186,"percent_change":187,"volume":609,"transactions":9,"vwap":608},"2026-01-20",10.28,400,{"date":611,"open":499,"high":460,"low":604,"close":612,"change":17,"percent_change":258,"volume":613,"transactions":9,"vwap":612},"2026-01-16",10.26,21100,{"date":615,"open":616,"high":604,"low":616,"close":604,"change":17,"percent_change":258,"volume":617,"transactions":9,"vwap":604},"2026-01-15",10.24,10300,{"date":619,"open":616,"high":616,"low":616,"close":616,"change":194,"percent_change":194,"volume":485,"transactions":9,"vwap":616},"2026-01-14",{"date":621,"open":616,"high":616,"low":616,"close":616,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":616},"2026-01-13",{"date":623,"open":616,"high":616,"low":616,"close":616,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":616},"2026-01-12",{"date":625,"open":616,"high":616,"low":616,"close":616,"change":194,"percent_change":194,"volume":485,"transactions":9,"vwap":616},"2026-01-09",{"date":627,"open":616,"high":616,"low":616,"close":616,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":616},"2026-01-08",{"date":629,"open":616,"high":616,"low":616,"close":616,"change":466,"percent_change":467,"volume":485,"transactions":9,"vwap":616},"2026-01-07",{"date":631,"open":632,"high":632,"low":632,"close":632,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":632},"2026-01-06",10.245,{"date":634,"open":632,"high":632,"low":632,"close":632,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":632},"2026-01-05",{"date":636,"open":499,"high":499,"low":637,"close":632,"change":638,"percent_change":639,"volume":605,"transactions":9,"vwap":632},"2026-01-02",10.23,-0.022,-0.21,{"date":641,"open":616,"high":642,"low":616,"close":642,"change":643,"percent_change":644,"volume":385,"transactions":9,"vwap":642},"2025-12-31",10.267,0.017,0.17,{"date":646,"open":647,"high":647,"low":616,"close":604,"change":17,"percent_change":258,"volume":648,"transactions":9,"vwap":604},"2025-12-30",10.27,112700,{"date":650,"open":651,"high":647,"low":616,"close":616,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":616},"2025-12-29",10.241,-0.013,-0.13,6400,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":657},"2025-12-26",10.253,{"date":659,"open":604,"high":660,"low":616,"close":657,"change":661,"percent_change":208,"volume":662,"transactions":9,"vwap":657},"2025-12-24",10.261,0.003,58700,{"date":664,"open":604,"high":660,"low":604,"close":604,"change":194,"percent_change":194,"volume":665,"transactions":9,"vwap":604},"2025-12-23",14300,{"date":667,"open":608,"high":608,"low":604,"close":604,"change":109,"percent_change":264,"volume":668,"transactions":9,"vwap":604},"2025-12-22",37500,{"date":670,"open":608,"high":608,"low":604,"close":612,"change":214,"percent_change":215,"volume":671,"transactions":9,"vwap":612},"2025-12-19",300,{"date":673,"open":608,"high":608,"low":608,"close":608,"change":208,"percent_change":209,"volume":485,"transactions":9,"vwap":608},"2025-12-18",{"date":675,"open":647,"high":647,"low":604,"close":604,"change":676,"percent_change":199,"volume":500,"transactions":9,"vwap":604},"2025-12-17",-0.009,{"date":678,"open":608,"high":608,"low":604,"close":679,"change":680,"percent_change":109,"volume":681,"transactions":9,"vwap":679},"2025-12-16",10.259,-0.001,3600,{"date":683,"open":684,"high":685,"low":612,"close":612,"change":194,"percent_change":194,"volume":686,"transactions":9,"vwap":612},"2025-12-15",10.271,10.278,9000,{"date":688,"open":608,"high":608,"low":612,"close":612,"change":194,"percent_change":194,"volume":689,"transactions":9,"vwap":612},"2025-12-12",5600,{"date":691,"open":503,"high":503,"low":612,"close":612,"change":109,"percent_change":264,"volume":609,"transactions":9,"vwap":612},"2025-12-11",{"date":693,"open":604,"high":503,"low":604,"close":647,"change":238,"percent_change":694,"volume":695,"transactions":9,"vwap":647},"2025-12-10",-0.39,11800,{"date":697,"open":503,"high":503,"low":698,"close":503,"change":186,"percent_change":187,"volume":457,"transactions":9,"vwap":503},"2025-12-09",10.29,{"date":700,"open":460,"high":460,"low":698,"close":698,"change":208,"percent_change":209,"volume":671,"transactions":9,"vwap":698},"2025-12-08",{"date":702,"open":465,"high":465,"low":604,"close":612,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":612},"2025-12-05",-0.065,-0.63,80200,{"date":707,"open":499,"high":708,"low":709,"close":708,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":708},"2025-12-04",10.325,10.281,0.025,0.24,32300,{"date":714,"open":460,"high":460,"low":715,"close":499,"change":194,"percent_change":194,"volume":716,"transactions":9,"vwap":499},"2025-12-03",10.283,14200,{"date":718,"open":499,"high":499,"low":499,"close":499,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":499},"2025-12-02",{"date":720,"open":503,"high":503,"low":608,"close":499,"change":231,"percent_change":456,"volume":721,"transactions":9,"vwap":499},"2025-12-01",32100,{"date":723,"open":460,"high":460,"low":612,"close":612,"change":238,"percent_change":694,"volume":724,"transactions":9,"vwap":612},"2025-11-28",14800,{"date":726,"open":460,"high":460,"low":684,"close":499,"change":186,"percent_change":187,"volume":727,"transactions":9,"vwap":499},"2025-11-26",8500,{"date":729,"open":460,"high":460,"low":730,"close":608,"change":194,"percent_change":194,"volume":731,"transactions":9,"vwap":608},"2025-11-25",10.264,45300,{"date":733,"open":612,"high":608,"low":657,"close":608,"change":208,"percent_change":209,"volume":734,"transactions":9,"vwap":608},"2025-11-24",68300,{"date":736,"open":604,"high":604,"low":604,"close":604,"change":109,"percent_change":264,"volume":737,"transactions":9,"vwap":604},"2025-11-21",500,{"date":739,"open":740,"high":612,"low":740,"close":612,"change":376,"percent_change":377,"volume":741,"transactions":9,"vwap":612},"2025-11-20",10.256,1300,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":376,"percent_change":377,"volume":745,"transactions":9,"vwap":744},"2025-11-19",10.255,4300,{"date":747,"open":604,"high":604,"low":604,"close":604,"change":17,"percent_change":258,"volume":748,"transactions":9,"vwap":604},"2025-11-18",26500,{"date":750,"open":612,"high":612,"low":616,"close":616,"change":109,"percent_change":264,"volume":751,"transactions":9,"vwap":616},"2025-11-17",900,{"date":753,"open":604,"high":604,"low":604,"close":604,"change":109,"percent_change":264,"volume":356,"transactions":9,"vwap":604},"2025-11-14",{"date":755,"open":612,"high":612,"low":612,"close":612,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":612},"2025-11-13",{"date":757,"open":612,"high":612,"low":612,"close":612,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":612},"2025-11-12",{"date":759,"open":612,"high":612,"low":612,"close":612,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":612},"2025-11-11",{"date":761,"open":612,"high":612,"low":612,"close":612,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":612},"2025-11-10",{"date":763,"open":612,"high":612,"low":612,"close":612,"change":17,"percent_change":258,"volume":671,"transactions":9,"vwap":612},"2025-11-07",{"date":765,"open":604,"high":604,"low":604,"close":604,"change":194,"percent_change":194,"volume":401,"transactions":9,"vwap":604},"2025-11-06",{"date":767,"open":768,"high":604,"low":768,"close":604,"change":194,"percent_change":194,"volume":609,"transactions":9,"vwap":604},"2025-11-05",10.21,{"date":770,"open":604,"high":604,"low":604,"close":604,"change":104,"percent_change":771,"volume":381,"transactions":9,"vwap":604},"2025-11-04",0.59,{"date":773,"open":774,"high":774,"low":774,"close":774,"change":505,"percent_change":775,"volume":671,"transactions":9,"vwap":774},"2025-11-03",10.19,-0.59,{"date":777,"open":604,"high":604,"low":604,"close":604,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":604},"2025-10-31",{"date":779,"open":780,"high":604,"low":774,"close":604,"change":194,"percent_change":194,"volume":741,"transactions":9,"vwap":604},"2025-10-30",10.22,{"date":782,"open":604,"high":604,"low":780,"close":604,"change":186,"percent_change":783,"volume":784,"transactions":9,"vwap":604},"2025-10-29",0.2,2900,{"date":786,"open":768,"high":604,"low":768,"close":637,"change":17,"percent_change":258,"volume":787,"transactions":9,"vwap":637},"2025-10-28",8300,{"date":789,"open":637,"high":604,"low":780,"close":780,"change":214,"percent_change":790,"volume":791,"transactions":9,"vwap":780},"2025-10-27",-0.2,3500,{"date":793,"open":616,"high":616,"low":768,"close":616,"change":17,"percent_change":258,"volume":794,"transactions":9,"vwap":616},"2025-10-24",21500,{"date":796,"open":780,"high":637,"low":797,"close":637,"change":231,"percent_change":456,"volume":478,"transactions":9,"vwap":637},"2025-10-23",10.2,{"date":799,"open":780,"high":637,"low":774,"close":774,"change":800,"percent_change":801,"volume":588,"transactions":9,"vwap":774},"2025-10-22",-0.03,-0.29,{"date":803,"open":774,"high":780,"low":774,"close":780,"change":109,"percent_change":264,"volume":741,"transactions":9,"vwap":780},"2025-10-21",{"date":805,"open":637,"high":637,"low":774,"close":637,"change":231,"percent_change":456,"volume":544,"transactions":9,"vwap":637},"2025-10-20",{"date":807,"open":637,"high":637,"low":774,"close":774,"change":194,"percent_change":194,"volume":356,"transactions":9,"vwap":774},"2025-10-17",{"date":809,"open":774,"high":797,"low":774,"close":774,"change":109,"percent_change":264,"volume":810,"transactions":9,"vwap":774},"2025-10-16",17400,{"date":812,"open":637,"high":22,"low":797,"close":797,"change":17,"percent_change":258,"volume":813,"transactions":9,"vwap":797},"2025-10-15",9800,{"date":815,"open":816,"high":817,"low":818,"close":774,"change":186,"percent_change":783,"volume":819,"transactions":9,"vwap":774},"2025-10-14",10.17,10.575,10.16,55900,{"date":821,"open":816,"high":816,"low":822,"close":816,"change":231,"percent_change":456,"volume":810,"transactions":9,"vwap":816},"2025-10-13",10.14,{"date":824,"open":825,"high":825,"low":825,"close":825,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":825},"2025-10-10",10.13,{"date":827,"open":825,"high":825,"low":825,"close":825,"change":800,"percent_change":828,"volume":525,"transactions":9,"vwap":825},"2025-10-09",-0.3,{"date":830,"open":23,"high":768,"low":23,"close":818,"change":17,"percent_change":258,"volume":831,"transactions":9,"vwap":818},"2025-10-08",6500,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":834},"2025-10-07",10.15,{"date":836,"open":834,"high":834,"low":834,"close":834,"change":194,"percent_change":194,"volume":381,"transactions":9,"vwap":834},"2025-10-06",{"date":838,"open":774,"high":774,"low":834,"close":834,"change":214,"percent_change":790,"volume":544,"transactions":9,"vwap":834},"2025-10-03",{"date":840,"open":816,"high":816,"low":816,"close":816,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":816},"2025-10-02",{"date":842,"open":816,"high":816,"low":816,"close":816,"change":186,"percent_change":783,"volume":843,"transactions":9,"vwap":816},"2025-10-01",25000,{"date":845,"open":834,"high":834,"low":834,"close":834,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":834},"2025-09-30",{"date":847,"open":834,"high":834,"low":834,"close":834,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":834},"2025-09-29",{"date":849,"open":834,"high":834,"low":834,"close":834,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":834},"2025-09-26",{"date":851,"open":834,"high":834,"low":834,"close":834,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":834},"2025-09-25",{"date":853,"open":834,"high":834,"low":834,"close":834,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":834},"2025-09-24",{"date":855,"open":834,"high":834,"low":825,"close":834,"change":17,"percent_change":258,"volume":856,"transactions":9,"vwap":834},"2025-09-23",52000,{"date":858,"open":822,"high":822,"low":822,"close":822,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":822},"2025-09-22",{"date":860,"open":822,"high":822,"low":822,"close":822,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":822},"2025-09-19",{"date":862,"open":822,"high":822,"low":822,"close":822,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":822},"2025-09-18",{"date":864,"open":822,"high":822,"low":822,"close":822,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":822},"2025-09-17",{"date":866,"open":822,"high":822,"low":822,"close":822,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":822},"2025-09-16",{"date":868,"open":822,"high":822,"low":822,"close":822,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":822},"2025-09-15",{"date":870,"open":822,"high":822,"low":822,"close":822,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":822},"2025-09-12",{"date":872,"open":822,"high":822,"low":822,"close":822,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":822},"2025-09-11",{"date":874,"open":822,"high":822,"low":822,"close":822,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":822},"2025-09-10",{"date":876,"open":822,"high":822,"low":822,"close":822,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":822},"2025-09-09",{"date":878,"open":822,"high":822,"low":822,"close":822,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":822},"2025-09-08",{"date":880,"open":822,"high":822,"low":822,"close":822,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":822},"2025-09-05",{"date":882,"open":822,"high":822,"low":822,"close":822,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":822},"2025-09-04",{"date":884,"open":822,"high":822,"low":822,"close":822,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":822},"2025-09-03",{"date":886,"open":822,"high":822,"low":822,"close":822,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":822},"2025-09-02",{"date":888,"open":822,"high":822,"low":822,"close":822,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":822},"2025-08-29",{"date":890,"open":822,"high":822,"low":822,"close":822,"change":194,"percent_change":194,"volume":891,"transactions":9,"vwap":822},"2025-08-28",10400,{"date":893,"open":822,"high":822,"low":822,"close":822,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":822},"2025-08-27",{"date":895,"open":822,"high":822,"low":822,"close":822,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":822},"2025-08-26",{"date":897,"open":822,"high":822,"low":822,"close":822,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":822},"2025-08-25",{"date":899,"open":822,"high":822,"low":822,"close":822,"change":194,"percent_change":194,"volume":900,"transactions":9,"vwap":822},"2025-08-22",2400,{"date":902,"open":822,"high":822,"low":822,"close":822,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":822},"2025-08-21",{"date":904,"open":822,"high":822,"low":822,"close":822,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":822},"2025-08-20",{"date":906,"open":825,"high":822,"low":825,"close":822,"change":109,"percent_change":264,"volume":907,"transactions":9,"vwap":822},"2025-08-19",122100,{"date":909,"open":834,"high":834,"low":834,"close":834,"change":231,"percent_change":124,"volume":910,"transactions":9,"vwap":834},"2025-08-18",5000,{"date":912,"open":825,"high":825,"low":913,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2025-08-15",10.11,-0.08,-0.79,205000,{"date":918,"open":774,"high":774,"low":774,"close":774,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":774},"2025-08-14",{"date":920,"open":774,"high":774,"low":774,"close":774,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":774},"2025-08-13",{"date":922,"open":774,"high":774,"low":774,"close":774,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":774},"2025-08-12",{"date":924,"open":774,"high":774,"low":774,"close":774,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":774},"2025-08-11",{"date":926,"open":774,"high":774,"low":774,"close":774,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":774},"2025-08-08",{"date":928,"open":774,"high":774,"low":774,"close":774,"change":194,"percent_change":194,"volume":929,"transactions":9,"vwap":774},"2025-08-07",2000,{"date":931,"open":774,"high":774,"low":774,"close":774,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":774},"2025-08-06",{"date":933,"open":774,"high":774,"low":774,"close":774,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":774},"2025-08-05",{"date":935,"open":774,"high":774,"low":774,"close":774,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":774},"2025-08-04",{"date":937,"open":774,"high":774,"low":774,"close":774,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":774},"2025-08-01",{"date":939,"open":774,"high":774,"low":822,"close":774,"change":208,"percent_change":940,"volume":941,"transactions":9,"vwap":774},"2025-07-31",0.3,42500,{"date":943,"open":818,"high":818,"low":818,"close":818,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":818},"2025-07-30",{"date":945,"open":774,"high":774,"low":818,"close":818,"change":17,"percent_change":258,"volume":946,"transactions":9,"vwap":818},"2025-07-29",41700,{"date":948,"open":834,"high":834,"low":834,"close":834,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":834},"2025-07-28",{"date":950,"open":834,"high":834,"low":834,"close":834,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":834},"2025-07-25",{"date":952,"open":834,"high":834,"low":834,"close":834,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":834},"2025-07-24",{"date":954,"open":834,"high":834,"low":834,"close":834,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":834},"2025-07-23",{"date":956,"open":834,"high":834,"low":834,"close":834,"change":194,"percent_change":194,"volume":957,"transactions":9,"vwap":834},"2025-07-22",24100,{"date":959,"open":834,"high":834,"low":834,"close":834,"change":194,"percent_change":194,"volume":960,"transactions":9,"vwap":834},"2025-07-21",19400,{"date":962,"open":834,"high":834,"low":834,"close":834,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":834},"2025-07-18",{"date":964,"open":834,"high":834,"low":834,"close":834,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":834},"2025-07-17",{"date":966,"open":834,"high":834,"low":834,"close":834,"change":186,"percent_change":783,"volume":381,"transactions":9,"vwap":834},"2025-07-16",{"date":968,"open":825,"high":825,"low":825,"close":825,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":825},"2025-07-15",{"date":970,"open":825,"high":825,"low":825,"close":825,"change":214,"percent_change":790,"volume":971,"transactions":9,"vwap":825},"2025-07-14",55700,{"date":973,"open":974,"high":834,"low":974,"close":834,"change":208,"percent_change":940,"volume":975,"transactions":9,"vwap":834},"2025-07-11",10.12,20700,{"date":977,"open":974,"high":974,"low":974,"close":974,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":974},"2025-07-10",{"date":979,"open":974,"high":974,"low":974,"close":974,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":974},"2025-07-09",{"date":981,"open":974,"high":974,"low":974,"close":974,"change":194,"percent_change":194,"volume":982,"transactions":9,"vwap":974},"2025-07-08",72,{"date":984,"open":974,"high":974,"low":974,"close":974,"change":194,"percent_change":194,"volume":485,"transactions":9,"vwap":974},"2025-07-07",{"date":986,"open":974,"high":974,"low":974,"close":974,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":974},"2025-07-03",{"date":988,"open":974,"high":974,"low":974,"close":974,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":974},"2025-07-02",{"date":990,"open":974,"high":974,"low":974,"close":974,"change":800,"percent_change":828,"volume":381,"transactions":9,"vwap":974},"2025-07-01",{"date":992,"open":993,"high":834,"low":993,"close":834,"change":377,"percent_change":994,"volume":381,"transactions":9,"vwap":834},"2025-06-30",10.1,0.5,{"date":996,"open":993,"high":993,"low":993,"close":993,"change":186,"percent_change":783,"volume":381,"transactions":9,"vwap":993},"2025-06-27",{"date":998,"open":999,"high":999,"low":999,"close":999,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":999},"2025-06-26",10.08,{"date":1001,"open":999,"high":999,"low":999,"close":999,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":999},"2025-06-25",{"date":1003,"open":999,"high":999,"low":999,"close":999,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":999},"2025-06-24",{"date":1005,"open":1006,"high":999,"low":1006,"close":999,"change":194,"percent_change":194,"volume":1007,"transactions":9,"vwap":999},"2025-06-23",10.075,2500,{"date":1009,"open":999,"high":999,"low":999,"close":999,"change":194,"percent_change":194,"volume":609,"transactions":9,"vwap":999},"2025-06-20",{"date":1011,"open":999,"high":999,"low":999,"close":999,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":999},"2025-06-18",{"date":1013,"open":999,"high":999,"low":999,"close":999,"change":376,"percent_change":377,"volume":1014,"transactions":9,"vwap":999},"2025-06-17",243400,{"date":1016,"open":1006,"high":1006,"low":1006,"close":1006,"change":407,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1006},"2025-06-16",0.15,7100,{"date":1020,"open":1021,"high":1021,"low":1021,"close":1021,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":1021},"2025-06-13",10.06,{"date":1023,"open":1021,"high":1021,"low":1021,"close":1021,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":1021},"2025-06-12",{"date":1025,"open":1021,"high":1021,"low":1021,"close":1021,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":1021},"2025-06-11",{"date":1027,"open":1021,"high":1021,"low":1021,"close":1021,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":1021},"2025-06-10",{"date":1029,"open":1021,"high":1021,"low":1021,"close":1021,"change":17,"percent_change":258,"volume":1030,"transactions":9,"vwap":1021},"2025-06-09",25100,{"date":1032,"open":1033,"high":1033,"low":1033,"close":1033,"change":194,"percent_change":194,"volume":421,"transactions":9,"vwap":1033},"2025-06-06",10.05,{"date":1035,"open":1033,"high":1033,"low":1033,"close":1033,"change":208,"percent_change":940,"volume":356,"transactions":9,"vwap":1033},"2025-06-05",{"date":1037,"open":1038,"high":1038,"low":1038,"close":1038,"change":214,"percent_change":790,"volume":485,"transactions":9,"vwap":1038},"2025-06-04",10.02,{"date":1040,"open":1033,"high":1033,"low":1041,"close":1041,"change":194,"percent_change":194,"volume":1042,"transactions":9,"vwap":1041},"2025-06-03",10.04,150000,{"date":1044,"open":1041,"high":1041,"low":1041,"close":1041,"change":186,"percent_change":783,"volume":1045,"transactions":9,"vwap":1041},"2025-06-02",105000,{"date":1047,"open":1038,"high":1038,"low":1038,"close":1038,"change":109,"percent_change":264,"volume":421,"transactions":9,"vwap":1038},"2025-05-30",{"date":1049,"open":1050,"high":1051,"low":1050,"close":1051,"change":1052,"percent_change":231,"volume":1053,"transactions":9,"vwap":1051},"2025-05-29",10.025,10.03,0.004,200000,{"date":1055,"open":1056,"high":1056,"low":1056,"close":1056,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":1056},"2025-05-28",10.026,{"date":1058,"open":1056,"high":1056,"low":1056,"close":1056,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":1056},"2025-05-27",{"date":1060,"open":1056,"high":1056,"low":1056,"close":1056,"change":1061,"percent_change":104,"volume":381,"transactions":9,"vwap":1056},"2025-05-23",0.006,{"date":1063,"open":1038,"high":1038,"low":1038,"close":1038,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":1038},"2025-05-22",{"date":1065,"open":1038,"high":1038,"low":1038,"close":1038,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":1038},"2025-05-21",{"date":1067,"open":1038,"high":1038,"low":1038,"close":1038,"change":17,"percent_change":258,"volume":1068,"transactions":9,"vwap":1038},"2025-05-20",100000,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":1071},"2025-05-19",10.01,{"date":1073,"open":1071,"high":1071,"low":1071,"close":1071,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":1071},"2025-05-16",{"date":1075,"open":1071,"high":1071,"low":1071,"close":1071,"change":1076,"percent_change":1077,"volume":485,"transactions":9,"vwap":1071},"2025-05-15",-0.033,-0.33,{"date":1079,"open":1080,"high":1080,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":381,"transactions":9,"vwap":1080},"2025-05-14",10.043,0.043,0.43,{"date":1084,"open":1051,"high":1051,"low":205,"close":205,"change":194,"percent_change":194,"volume":1085,"transactions":9,"vwap":205},"2025-05-13",150700,{"date":175,"open":1033,"high":768,"low":1087,"close":205,"change":467,"percent_change":1088,"volume":1089,"transactions":9,"vwap":205},9.95,-0.5,230500]