[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PMTR":3,"homepage-market-summary":28,"stock-historical-PMTR":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PMTR","2026-10-07",{"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},"Perimeter Acquisition Corp. I Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Perimeter Acquisition Corp I is a newly organized blank check company.","Dallas, TX",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":16,"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},10.4401,10.43,10.465,0.0101,0.1,756,19,10.4459,10.67,10.15,57414.97487724583,55.8,316,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,38,45,52,58,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":13,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":13,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":13,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":36,"is_up":13,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":13,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":13,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":71,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":13,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":63,"price":139,"is_up":13},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":13},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":63,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":27,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":180},1,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},11,10.08,54842,17330193.970539,2.35,"2025-06-20",[181,182,189,197,204,212,219,223,229,237,247,252,257,261,267,272,276,281,286,291,297,302,308,312,317,322,329,334,340,345,349,354,361,366,370,377,384,390,396,400,405,410,416,421,426,432,441,447,452,455,460,465,468,472,474,477,480,483,489,492,495,500,502,505,508,511,515,518,521,524,527,530,536,540,543,546,550,553,556,559,564,567,571,574,577,580,583,588,593,596,599,602,606,610,616,619,622,624,626,630,633,637,639,642,644,648,651,655,659,662,666,669,672,676,680,682,687,690,693,696,698,700,703,707,710,713,718,721,724,726,729,732,735,737,740,743,746,749,754,759,762,765,767,769,772,775,778,780,783,785,788,792,795,798,802,804,807,810,814,818,822,825,828,831,834,837,839,841,845,847,849,853,856,859,863,866,870,873,877,879,882,884,887,890,893,896,899,903,906,910,915,919,926,930,933,938,941,945,948,950,954,957,961,966,971,975,978,982,985,991,995,998,1002,1005,1009,1014,1017,1020,1024,1029,1033,1038,1044,1050,1057,1060,1067,1071,1077,1081,1086,1090,1097,1101,1105,1109,1112,1115,1117,1120,1123,1126,1130,1134,1138,1141,1145,1148,1152,1157,1160,1162,1165,1167,1170,1173,1177,1180,1183,1187,1189,1191,1194,1198,1200,1204,1209,1211,1213,1215,1217,1219,1221,1225,1228,1230,1233,1238,1240,1244,1249,1252,1255,1259,1262,1266,1268,1271,1275,1278,1280,1283,1286,1289,1294,1297,1300,1302,1306,1310,1315,1319,1321,1325,1328,1331,1333,1336,1341,1344,1347,1352,1356,1358,1360,1362],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":16,"high":184,"low":16,"close":16,"change":185,"percent_change":19,"volume":186,"transactions":187,"vwap":188},"2026-10-05",10.44,0.01,315559,333,10.4391,{"date":190,"open":16,"high":16,"low":191,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",10.42,-0.01,-0.1,163871,454,10.4267,{"date":198,"open":191,"high":199,"low":191,"close":16,"change":200,"percent_change":155,"volume":201,"transactions":202,"vwap":203},"2026-09-30",10.4301,-0.025,117111,202,10.4299,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",10.455,0.035,0.34,122,8,10.4527,{"date":213,"open":214,"high":214,"low":191,"close":191,"change":215,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",10.4201,0,2035.301783,12,10.4203,{"date":220,"open":191,"high":191,"low":191,"close":191,"change":192,"percent_change":193,"volume":221,"transactions":222,"vwap":191},"2026-09-25",12358.301783,9,{"date":224,"open":16,"high":16,"low":16,"close":16,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":16},"2026-09-24",0.005,0.05,131585.66,401,{"date":230,"open":231,"high":231,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",10.425,-0.005,-0.05,1268,36,10.426,{"date":238,"open":239,"high":240,"low":241,"close":16,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",10.41,10.46,10.405,0.02,0.19,475015,884,10.4104,{"date":248,"open":239,"high":191,"low":241,"close":239,"change":215,"percent_change":215,"volume":249,"transactions":250,"vwap":251},"2026-09-21",48297,475,10.4101,{"date":253,"open":254,"high":191,"low":239,"close":239,"change":192,"percent_change":193,"volume":255,"transactions":256,"vwap":239},"2026-09-18",10.415,131003.870074,194,{"date":258,"open":254,"high":191,"low":239,"close":191,"change":215,"percent_change":215,"volume":259,"transactions":260,"vwap":191},"2026-09-17",595664,180,{"date":262,"open":263,"high":191,"low":239,"close":191,"change":225,"percent_change":226,"volume":264,"transactions":265,"vwap":266},"2026-09-16",10.4102,34218,166,10.4182,{"date":268,"open":254,"high":254,"low":239,"close":254,"change":215,"percent_change":215,"volume":269,"transactions":270,"vwap":271},"2026-09-15",5701.143816,65,10.4106,{"date":273,"open":191,"high":191,"low":254,"close":254,"change":232,"percent_change":233,"volume":274,"transactions":275,"vwap":191},"2026-09-14",274186.818422,61,{"date":277,"open":16,"high":16,"low":254,"close":191,"change":185,"percent_change":19,"volume":278,"transactions":279,"vwap":280},"2026-09-11",285411,100,10.4175,{"date":282,"open":283,"high":16,"low":239,"close":239,"change":192,"percent_change":193,"volume":284,"transactions":285,"vwap":263},"2026-09-10",10.411,26399,159,{"date":287,"open":239,"high":191,"low":239,"close":191,"change":185,"percent_change":19,"volume":288,"transactions":289,"vwap":290},"2026-09-09",49068,239,10.417,{"date":292,"open":191,"high":231,"low":239,"close":239,"change":143,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-08",-0.19,79908,324,10.4172,{"date":298,"open":16,"high":16,"low":254,"close":16,"change":225,"percent_change":226,"volume":299,"transactions":300,"vwap":301},"2026-09-04",68652,49,10.4291,{"date":303,"open":231,"high":231,"low":231,"close":231,"change":304,"percent_change":305,"volume":306,"transactions":174,"vwap":307},"2026-09-03",0.015,0.14,124,10.4244,{"date":309,"open":191,"high":191,"low":239,"close":239,"change":143,"percent_change":293,"volume":310,"transactions":311,"vwap":191},"2026-09-02",49758,81,{"date":313,"open":254,"high":16,"low":254,"close":16,"change":185,"percent_change":19,"volume":314,"transactions":315,"vwap":316},"2026-09-01",4350,24,10.4194,{"date":318,"open":191,"high":191,"low":319,"close":191,"change":304,"percent_change":305,"volume":320,"transactions":321,"vwap":283},"2026-08-31",10.401,592.614573,45,{"date":323,"open":324,"high":239,"low":325,"close":241,"change":215,"percent_change":215,"volume":326,"transactions":327,"vwap":328},"2026-08-28",10.4,10.39,2469.820288,62,10.4006,{"date":330,"open":324,"high":241,"low":324,"close":241,"change":225,"percent_change":226,"volume":331,"transactions":332,"vwap":333},"2026-08-27",2448.4298,50,10.3999,{"date":335,"open":324,"high":254,"low":336,"close":324,"change":192,"percent_change":193,"volume":337,"transactions":338,"vwap":339},"2026-08-25",10.395,77488,346,10.4003,{"date":341,"open":241,"high":239,"low":241,"close":239,"change":185,"percent_change":19,"volume":342,"transactions":343,"vwap":344},"2026-08-24",5136,41,10.4083,{"date":346,"open":324,"high":324,"low":336,"close":324,"change":192,"percent_change":193,"volume":347,"transactions":348,"vwap":324},"2026-08-21",35236,252,{"date":350,"open":336,"high":239,"low":325,"close":239,"change":143,"percent_change":293,"volume":351,"transactions":352,"vwap":353},"2026-08-20",94707,137,10.3913,{"date":355,"open":356,"high":16,"low":356,"close":16,"change":357,"percent_change":358,"volume":359,"transactions":21,"vwap":360},"2026-08-18",10.391,0.04,0.38,315,10.4036,{"date":362,"open":324,"high":16,"low":325,"close":325,"change":192,"percent_change":193,"volume":363,"transactions":364,"vwap":365},"2026-08-17",64108,225,10.4019,{"date":367,"open":324,"high":239,"low":324,"close":324,"change":215,"percent_change":215,"volume":368,"transactions":369,"vwap":328},"2026-08-11",4246,23,{"date":371,"open":324,"high":324,"low":324,"close":324,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-07",0.009,0.09,10122,60,10.4002,{"date":378,"open":324,"high":324,"low":356,"close":356,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-05",-0.019,-0.18,1601,13,10.3934,{"date":385,"open":324,"high":386,"low":325,"close":239,"change":304,"percent_change":305,"volume":387,"transactions":388,"vwap":389},"2026-08-04",10.4422,12859,106,10.4119,{"date":391,"open":392,"high":333,"low":325,"close":336,"change":225,"percent_change":226,"volume":393,"transactions":394,"vwap":395},"2026-07-31",10.3912,3682,25,10.3987,{"date":397,"open":324,"high":324,"low":325,"close":325,"change":192,"percent_change":193,"volume":398,"transactions":217,"vwap":399},"2026-07-30",706,10.3945,{"date":401,"open":184,"high":184,"low":325,"close":324,"change":215,"percent_change":215,"volume":402,"transactions":403,"vwap":404},"2026-07-29",74575,193,10.3936,{"date":406,"open":325,"high":324,"low":325,"close":324,"change":185,"percent_change":19,"volume":407,"transactions":408,"vwap":409},"2026-07-28",11779,140,10.3902,{"date":411,"open":324,"high":191,"low":325,"close":325,"change":412,"percent_change":413,"volume":414,"transactions":375,"vwap":415},"2026-07-27",-0.04,-0.38,28843,10.4052,{"date":417,"open":16,"high":16,"low":254,"close":16,"change":192,"percent_change":193,"volume":418,"transactions":419,"vwap":420},"2026-07-24",60632,126,10.4296,{"date":422,"open":16,"high":184,"low":191,"close":184,"change":185,"percent_change":19,"volume":423,"transactions":424,"vwap":425},"2026-07-22",212103.01,95,10.4369,{"date":427,"open":428,"high":428,"low":16,"close":16,"change":143,"percent_change":293,"volume":429,"transactions":430,"vwap":431},"2026-07-21",10.435,673,20,10.4341,{"date":433,"open":434,"high":434,"low":435,"close":434,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-07-20",10.45,10.4388,0.019,0.18,51250,35,10.4497,{"date":442,"open":16,"high":443,"low":16,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":9,"vwap":443},"2026-07-17",10.431,0.006,0.06,25400,{"date":448,"open":231,"high":231,"low":231,"close":231,"change":449,"percent_change":450,"volume":451,"transactions":9,"vwap":231},"2026-07-16",0.021,0.2,300,{"date":453,"open":454,"high":454,"low":454,"close":454,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":454},"2026-07-15",10.404,{"date":456,"open":454,"high":454,"low":454,"close":454,"change":457,"percent_change":458,"volume":459,"transactions":9,"vwap":454},"2026-07-14",-0.047,-0.45,400,{"date":461,"open":434,"high":462,"low":434,"close":462,"change":463,"percent_change":185,"volume":464,"transactions":9,"vwap":462},"2026-07-13",10.451,0.001,9100,{"date":466,"open":434,"high":434,"low":434,"close":434,"change":143,"percent_change":293,"volume":467,"transactions":9,"vwap":434},"2026-07-10",17600,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":242,"percent_change":243,"volume":471,"transactions":9,"vwap":470},"2026-07-09",10.47,1500,{"date":473,"open":434,"high":434,"low":434,"close":434,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":434},"2026-07-08",{"date":475,"open":434,"high":434,"low":434,"close":434,"change":215,"percent_change":215,"volume":476,"transactions":9,"vwap":434},"2026-07-07",1300,{"date":478,"open":434,"high":434,"low":434,"close":434,"change":215,"percent_change":215,"volume":479,"transactions":9,"vwap":434},"2026-07-06",1900,{"date":481,"open":434,"high":434,"low":434,"close":434,"change":215,"percent_change":215,"volume":482,"transactions":9,"vwap":434},"2026-07-02",5500,{"date":484,"open":434,"high":434,"low":485,"close":434,"change":486,"percent_change":487,"volume":488,"transactions":9,"vwap":434},"2026-07-01",10.445,0.03,0.29,6600,{"date":490,"open":191,"high":191,"low":239,"close":191,"change":486,"percent_change":487,"volume":491,"transactions":9,"vwap":191},"2026-06-30",4300,{"date":493,"open":325,"high":325,"low":325,"close":325,"change":215,"percent_change":215,"volume":494,"transactions":9,"vwap":325},"2026-06-29",28100,{"date":496,"open":434,"high":434,"low":325,"close":325,"change":497,"percent_change":498,"volume":499,"transactions":9,"vwap":325},"2026-06-26",-0.03,-0.29,200,{"date":501,"open":191,"high":191,"low":191,"close":191,"change":185,"percent_change":19,"volume":451,"transactions":9,"vwap":191},"2026-06-25",{"date":503,"open":184,"high":184,"low":239,"close":239,"change":242,"percent_change":243,"volume":504,"transactions":9,"vwap":239},"2026-06-24",190300,{"date":506,"open":434,"high":434,"low":325,"close":325,"change":412,"percent_change":413,"volume":507,"transactions":9,"vwap":325},"2026-06-23",15200,{"date":509,"open":434,"high":434,"low":16,"close":16,"change":215,"percent_change":215,"volume":510,"transactions":9,"vwap":16},"2026-06-22",800,{"date":512,"open":513,"high":184,"low":16,"close":16,"change":185,"percent_change":19,"volume":514,"transactions":9,"vwap":16},"2026-06-18",10.433,1700,{"date":516,"open":16,"high":434,"low":191,"close":191,"change":185,"percent_change":19,"volume":517,"transactions":9,"vwap":191},"2026-06-17",7000,{"date":519,"open":16,"high":184,"low":239,"close":239,"change":215,"percent_change":215,"volume":520,"transactions":9,"vwap":239},"2026-06-16",71200,{"date":522,"open":434,"high":434,"low":239,"close":239,"change":143,"percent_change":293,"volume":523,"transactions":9,"vwap":239},"2026-06-15",1400,{"date":525,"open":434,"high":434,"low":16,"close":16,"change":242,"percent_change":243,"volume":526,"transactions":9,"vwap":16},"2026-06-12",17300,{"date":528,"open":470,"high":470,"low":239,"close":239,"change":185,"percent_change":19,"volume":529,"transactions":9,"vwap":239},"2026-06-11",45000,{"date":531,"open":434,"high":532,"low":324,"close":324,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":324},"2026-06-10",10.48,-0.035,-0.34,29000,{"date":537,"open":16,"high":184,"low":538,"close":428,"change":192,"percent_change":193,"volume":539,"transactions":9,"vwap":428},"2026-06-09",10.396,58200,{"date":541,"open":485,"high":485,"low":485,"close":485,"change":215,"percent_change":215,"volume":542,"transactions":9,"vwap":485},"2026-06-08",4100,{"date":544,"open":434,"high":434,"low":16,"close":485,"change":242,"percent_change":243,"volume":545,"transactions":9,"vwap":485},"2026-06-05",147100,{"date":547,"open":548,"high":434,"low":548,"close":231,"change":143,"percent_change":293,"volume":549,"transactions":9,"vwap":231},"2026-06-04",10.394,9600,{"date":551,"open":428,"high":434,"low":428,"close":485,"change":225,"percent_change":226,"volume":552,"transactions":9,"vwap":485},"2026-06-03",31700,{"date":554,"open":16,"high":485,"low":324,"close":184,"change":192,"percent_change":193,"volume":555,"transactions":9,"vwap":184},"2026-06-02",37700,{"date":557,"open":241,"high":434,"low":324,"close":434,"change":242,"percent_change":243,"volume":558,"transactions":9,"vwap":434},"2026-06-01",76700,{"date":560,"open":561,"high":16,"low":562,"close":16,"change":185,"percent_change":19,"volume":563,"transactions":9,"vwap":16},"2026-05-29",10.38,10.37,4900,{"date":565,"open":254,"high":434,"low":254,"close":191,"change":215,"percent_change":215,"volume":566,"transactions":9,"vwap":191},"2026-05-28",8400,{"date":568,"open":434,"high":569,"low":324,"close":191,"change":486,"percent_change":487,"volume":570,"transactions":9,"vwap":191},"2026-05-27",10.467,18100,{"date":572,"open":573,"high":573,"low":325,"close":325,"change":185,"percent_change":19,"volume":549,"transactions":9,"vwap":325},"2026-05-26",10.439,{"date":575,"open":236,"high":184,"low":561,"close":561,"change":143,"percent_change":293,"volume":576,"transactions":9,"vwap":561},"2026-05-22",18600,{"date":578,"open":324,"high":239,"low":561,"close":324,"change":242,"percent_change":243,"volume":579,"transactions":9,"vwap":324},"2026-05-21",101900,{"date":581,"open":325,"high":324,"low":561,"close":561,"change":192,"percent_change":193,"volume":582,"transactions":9,"vwap":561},"2026-05-20",22100,{"date":584,"open":585,"high":325,"low":586,"close":325,"change":215,"percent_change":215,"volume":587,"transactions":9,"vwap":325},"2026-05-19",10.355,10.32,122400,{"date":589,"open":590,"high":324,"low":590,"close":325,"change":226,"percent_change":591,"volume":592,"transactions":9,"vwap":325},"2026-05-18",10.31,0.48,68600,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":595},"2026-05-15",10.34,{"date":597,"open":595,"high":595,"low":595,"close":595,"change":357,"percent_change":598,"volume":451,"transactions":9,"vwap":595},"2026-05-14",0.39,{"date":600,"open":601,"high":601,"low":601,"close":601,"change":192,"percent_change":193,"volume":172,"transactions":9,"vwap":601},"2026-05-13",10.3,{"date":603,"open":586,"high":604,"low":590,"close":590,"change":215,"percent_change":215,"volume":605,"transactions":9,"vwap":590},"2026-05-12",10.35,26800,{"date":607,"open":601,"high":586,"low":601,"close":590,"change":608,"percent_change":486,"volume":609,"transactions":9,"vwap":590},"2026-05-11",0.003,152600,{"date":611,"open":612,"high":613,"low":601,"close":613,"change":614,"percent_change":497,"volume":615,"transactions":9,"vwap":613},"2026-05-08",10.305,10.307,-0.003,2500,{"date":617,"open":590,"high":590,"low":590,"close":590,"change":185,"percent_change":19,"volume":618,"transactions":9,"vwap":590},"2026-05-07",3600,{"date":620,"open":586,"high":586,"low":601,"close":601,"change":215,"percent_change":215,"volume":621,"transactions":9,"vwap":601},"2026-05-06",151500,{"date":623,"open":590,"high":590,"low":601,"close":601,"change":192,"percent_change":193,"volume":479,"transactions":9,"vwap":601},"2026-05-05",{"date":625,"open":590,"high":590,"low":590,"close":590,"change":215,"percent_change":215,"volume":451,"transactions":9,"vwap":590},"2026-05-04",{"date":627,"open":628,"high":590,"low":628,"close":590,"change":185,"percent_change":19,"volume":629,"transactions":9,"vwap":590},"2026-05-01",10.29,2700,{"date":631,"open":632,"high":601,"low":632,"close":601,"change":215,"percent_change":215,"volume":510,"transactions":9,"vwap":601},"2026-04-30",10.295,{"date":634,"open":635,"high":601,"low":635,"close":601,"change":215,"percent_change":215,"volume":636,"transactions":9,"vwap":601},"2026-04-29",10.298,5800,{"date":638,"open":601,"high":601,"low":601,"close":601,"change":192,"percent_change":193,"volume":563,"transactions":9,"vwap":601},"2026-04-28",{"date":640,"open":601,"high":590,"low":601,"close":590,"change":185,"percent_change":19,"volume":641,"transactions":9,"vwap":590},"2026-04-27",600,{"date":643,"open":601,"high":601,"low":601,"close":601,"change":215,"percent_change":215,"volume":499,"transactions":9,"vwap":601},"2026-04-24",{"date":645,"open":646,"high":590,"low":646,"close":601,"change":215,"percent_change":215,"volume":647,"transactions":9,"vwap":601},"2026-04-23",10.28,50100,{"date":649,"open":650,"high":601,"low":650,"close":601,"change":225,"percent_change":226,"volume":523,"transactions":9,"vwap":601},"2026-04-22",10.27,{"date":652,"open":653,"high":632,"low":653,"close":632,"change":225,"percent_change":226,"volume":654,"transactions":9,"vwap":632},"2026-04-21",10.285,15000,{"date":656,"open":657,"high":628,"low":657,"close":628,"change":185,"percent_change":19,"volume":658,"transactions":9,"vwap":628},"2026-04-20",10.281,2000,{"date":660,"open":650,"high":646,"low":650,"close":646,"change":215,"percent_change":215,"volume":661,"transactions":9,"vwap":646},"2026-04-17",13600,{"date":663,"open":664,"high":646,"low":664,"close":646,"change":215,"percent_change":215,"volume":665,"transactions":9,"vwap":646},"2026-04-16",10.26,2600,{"date":667,"open":646,"high":646,"low":664,"close":646,"change":192,"percent_change":193,"volume":668,"transactions":9,"vwap":646},"2026-04-15",17000,{"date":670,"open":664,"high":628,"low":664,"close":628,"change":304,"percent_change":671,"volume":451,"transactions":9,"vwap":628},"2026-04-14",0.15,{"date":673,"open":674,"high":646,"low":664,"close":674,"change":675,"percent_change":143,"volume":476,"transactions":9,"vwap":674},"2026-04-13",10.275,-0.002,{"date":677,"open":646,"high":646,"low":650,"close":678,"change":679,"percent_change":69,"volume":464,"transactions":9,"vwap":678},"2026-04-10",10.277,0.007,{"date":681,"open":650,"high":650,"low":650,"close":650,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":650},"2026-04-09",{"date":683,"open":684,"high":650,"low":685,"close":650,"change":215,"percent_change":215,"volume":686,"transactions":9,"vwap":650},"2026-04-08",10.265,10.262,1600,{"date":688,"open":664,"high":628,"low":664,"close":650,"change":192,"percent_change":193,"volume":689,"transactions":9,"vwap":650},"2026-04-07",13100,{"date":691,"open":628,"high":628,"low":664,"close":646,"change":486,"percent_change":487,"volume":692,"transactions":9,"vwap":646},"2026-04-06",3400,{"date":694,"open":695,"high":650,"low":695,"close":695,"change":192,"percent_change":193,"volume":476,"transactions":9,"vwap":695},"2026-04-02",10.25,{"date":697,"open":695,"high":664,"low":695,"close":664,"change":215,"percent_change":215,"volume":665,"transactions":9,"vwap":664},"2026-04-01",{"date":699,"open":664,"high":664,"low":664,"close":664,"change":215,"percent_change":215,"volume":499,"transactions":9,"vwap":664},"2026-03-31",{"date":701,"open":628,"high":628,"low":695,"close":664,"change":192,"percent_change":193,"volume":702,"transactions":9,"vwap":664},"2026-03-30",22000,{"date":704,"open":705,"high":646,"low":650,"close":650,"change":192,"percent_change":193,"volume":706,"transactions":9,"vwap":650},"2026-03-27",10.273,6400,{"date":708,"open":650,"high":628,"low":664,"close":646,"change":215,"percent_change":215,"volume":709,"transactions":9,"vwap":646},"2026-03-26",1800,{"date":711,"open":586,"high":586,"low":712,"close":646,"change":232,"percent_change":233,"volume":566,"transactions":9,"vwap":646},"2026-03-25",10.251,{"date":714,"open":601,"high":601,"low":695,"close":653,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":653},"2026-03-24",0.025,0.24,101500,{"date":719,"open":590,"high":590,"low":664,"close":664,"change":192,"percent_change":193,"volume":720,"transactions":9,"vwap":664},"2026-03-23",36700,{"date":722,"open":586,"high":586,"low":650,"close":650,"change":497,"percent_change":498,"volume":723,"transactions":9,"vwap":650},"2026-03-20",11700,{"date":725,"open":586,"high":586,"low":646,"close":601,"change":215,"percent_change":215,"volume":172,"transactions":9,"vwap":601},"2026-03-19",{"date":727,"open":650,"high":586,"low":650,"close":601,"change":143,"percent_change":293,"volume":728,"transactions":9,"vwap":601},"2026-03-18",6900,{"date":730,"open":731,"high":731,"low":586,"close":586,"change":185,"percent_change":19,"volume":658,"transactions":9,"vwap":586},"2026-03-17",10.33,{"date":733,"open":191,"high":191,"low":601,"close":590,"change":215,"percent_change":215,"volume":734,"transactions":9,"vwap":590},"2026-03-16",34200,{"date":736,"open":731,"high":731,"low":612,"close":590,"change":192,"percent_change":193,"volume":491,"transactions":9,"vwap":590},"2026-03-13",{"date":738,"open":604,"high":604,"low":590,"close":586,"change":215,"percent_change":215,"volume":739,"transactions":9,"vwap":586},"2026-03-12",33000,{"date":741,"open":16,"high":16,"low":612,"close":586,"change":215,"percent_change":215,"volume":742,"transactions":9,"vwap":586},"2026-03-11",15300,{"date":744,"open":16,"high":16,"low":586,"close":586,"change":192,"percent_change":193,"volume":745,"transactions":9,"vwap":586},"2026-03-10",26900,{"date":747,"open":590,"high":325,"low":590,"close":731,"change":225,"percent_change":226,"volume":748,"transactions":9,"vwap":731},"2026-03-09",6300,{"date":750,"open":324,"high":324,"low":751,"close":751,"change":752,"percent_change":753,"volume":576,"transactions":9,"vwap":751},"2026-03-06",10.325,-0.055,-0.53,{"date":755,"open":756,"high":325,"low":757,"close":561,"change":215,"percent_change":215,"volume":758,"transactions":9,"vwap":561},"2026-03-05",10.385,10.369,12400,{"date":760,"open":325,"high":325,"low":561,"close":561,"change":192,"percent_change":193,"volume":761,"transactions":9,"vwap":561},"2026-03-04",3800,{"date":763,"open":325,"high":325,"low":731,"close":325,"change":192,"percent_change":193,"volume":764,"transactions":9,"vwap":325},"2026-03-03",17200,{"date":766,"open":324,"high":324,"low":324,"close":324,"change":215,"percent_change":215,"volume":471,"transactions":9,"vwap":324},"2026-03-02",{"date":768,"open":191,"high":191,"low":601,"close":324,"change":215,"percent_change":215,"volume":641,"transactions":9,"vwap":324},"2026-02-27",{"date":770,"open":16,"high":16,"low":561,"close":324,"change":497,"percent_change":498,"volume":771,"transactions":9,"vwap":324},"2026-02-26",23200,{"date":773,"open":16,"high":16,"low":324,"close":16,"change":486,"percent_change":487,"volume":774,"transactions":9,"vwap":16},"2026-02-25",315200,{"date":776,"open":16,"high":16,"low":324,"close":324,"change":497,"percent_change":498,"volume":777,"transactions":9,"vwap":324},"2026-02-24",11800,{"date":779,"open":325,"high":16,"low":561,"close":16,"change":486,"percent_change":487,"volume":629,"transactions":9,"vwap":16},"2026-02-23",{"date":781,"open":782,"high":16,"low":782,"close":324,"change":215,"percent_change":215,"volume":629,"transactions":9,"vwap":324},"2026-02-20",10.375,{"date":784,"open":731,"high":16,"low":731,"close":324,"change":143,"percent_change":293,"volume":665,"transactions":9,"vwap":324},"2026-02-19",{"date":786,"open":604,"high":191,"low":604,"close":191,"change":226,"percent_change":591,"volume":787,"transactions":9,"vwap":191},"2026-02-18",1100,{"date":789,"open":790,"high":16,"low":604,"close":562,"change":242,"percent_change":243,"volume":791,"transactions":9,"vwap":562},"2026-02-17",10.365,11500,{"date":793,"open":16,"high":16,"low":612,"close":604,"change":242,"percent_change":243,"volume":794,"transactions":9,"vwap":604},"2026-02-13",3900,{"date":796,"open":632,"high":731,"low":632,"close":731,"change":192,"percent_change":193,"volume":797,"transactions":9,"vwap":731},"2026-02-12",7600,{"date":799,"open":184,"high":184,"low":731,"close":595,"change":412,"percent_change":800,"volume":801,"transactions":9,"vwap":595},"2026-02-11",-0.39,40000,{"date":803,"open":595,"high":756,"low":731,"close":561,"change":143,"percent_change":293,"volume":636,"transactions":9,"vwap":561},"2026-02-10",{"date":805,"open":628,"high":16,"low":628,"close":324,"change":486,"percent_change":487,"volume":806,"transactions":9,"vwap":324},"2026-02-09",9200,{"date":808,"open":586,"high":561,"low":601,"close":562,"change":486,"percent_change":487,"volume":809,"transactions":9,"vwap":562},"2026-02-06",31500,{"date":811,"open":585,"high":585,"low":812,"close":595,"change":192,"percent_change":193,"volume":813,"transactions":9,"vwap":595},"2026-02-05",10.315,15100,{"date":815,"open":585,"high":585,"low":816,"close":604,"change":143,"percent_change":293,"volume":817,"transactions":9,"vwap":604},"2026-02-04",10.335,181800,{"date":819,"open":820,"high":562,"low":604,"close":562,"change":185,"percent_change":19,"volume":821,"transactions":9,"vwap":562},"2026-02-03",10.36,40400,{"date":823,"open":562,"high":562,"low":604,"close":820,"change":143,"percent_change":293,"volume":824,"transactions":9,"vwap":820},"2026-02-02",218500,{"date":826,"open":604,"high":325,"low":604,"close":561,"change":185,"percent_change":19,"volume":827,"transactions":9,"vwap":561},"2026-01-30",29300,{"date":829,"open":604,"high":562,"low":595,"close":562,"change":185,"percent_change":19,"volume":830,"transactions":9,"vwap":562},"2026-01-29",213900,{"date":832,"open":595,"high":820,"low":595,"close":820,"change":242,"percent_change":243,"volume":833,"transactions":9,"vwap":820},"2026-01-28",58900,{"date":835,"open":820,"high":324,"low":595,"close":595,"change":143,"percent_change":293,"volume":836,"transactions":9,"vwap":595},"2026-01-27",70800,{"date":838,"open":604,"high":820,"low":604,"close":820,"change":185,"percent_change":19,"volume":476,"transactions":9,"vwap":820},"2026-01-26",{"date":840,"open":604,"high":820,"low":604,"close":604,"change":215,"percent_change":215,"volume":476,"transactions":9,"vwap":604},"2026-01-23",{"date":842,"open":254,"high":843,"low":604,"close":604,"change":412,"percent_change":413,"volume":844,"transactions":9,"vwap":604},"2026-01-22",10.418,12100,{"date":846,"open":290,"high":16,"low":561,"close":325,"change":486,"percent_change":487,"volume":549,"transactions":9,"vwap":325},"2026-01-21",{"date":848,"open":562,"high":324,"low":604,"close":820,"change":497,"percent_change":498,"volume":542,"transactions":9,"vwap":820},"2026-01-20",{"date":850,"open":241,"high":851,"low":562,"close":325,"change":242,"percent_change":243,"volume":852,"transactions":9,"vwap":325},"2026-01-16",10.408,17400,{"date":854,"open":325,"high":191,"low":595,"close":562,"change":233,"percent_change":104,"volume":855,"transactions":9,"vwap":562},"2026-01-15",106400,{"date":857,"open":191,"high":532,"low":586,"close":191,"change":192,"percent_change":193,"volume":858,"transactions":9,"vwap":191},"2026-01-14",148700,{"date":860,"open":561,"high":16,"low":820,"close":16,"change":69,"percent_change":861,"volume":862,"transactions":9,"vwap":16},"2026-01-13",0.68,34000,{"date":864,"open":601,"high":561,"low":601,"close":820,"change":357,"percent_change":598,"volume":865,"transactions":9,"vwap":820},"2026-01-12",347600,{"date":867,"open":868,"high":595,"low":601,"close":586,"change":215,"percent_change":215,"volume":869,"transactions":9,"vwap":586},"2026-01-09",10.308,50200,{"date":871,"open":604,"high":562,"low":601,"close":586,"change":185,"percent_change":19,"volume":872,"transactions":9,"vwap":586},"2026-01-08",146400,{"date":874,"open":590,"high":562,"low":628,"close":590,"change":226,"percent_change":875,"volume":876,"transactions":9,"vwap":590},"2026-01-07",0.49,130100,{"date":878,"open":820,"high":820,"low":664,"close":664,"change":215,"percent_change":215,"volume":615,"transactions":9,"vwap":664},"2026-01-06",{"date":880,"open":590,"high":590,"low":664,"close":664,"change":215,"percent_change":215,"volume":881,"transactions":9,"vwap":664},"2026-01-05",3000,{"date":883,"open":628,"high":628,"low":664,"close":664,"change":143,"percent_change":293,"volume":172,"transactions":9,"vwap":664},"2026-01-02",{"date":885,"open":650,"high":612,"low":664,"close":646,"change":242,"percent_change":243,"volume":886,"transactions":9,"vwap":646},"2025-12-31",20800,{"date":888,"open":664,"high":612,"low":695,"close":664,"change":192,"percent_change":193,"volume":889,"transactions":9,"vwap":664},"2025-12-30",150800,{"date":891,"open":628,"high":601,"low":664,"close":650,"change":185,"percent_change":19,"volume":892,"transactions":9,"vwap":650},"2025-12-29",12700,{"date":894,"open":650,"high":604,"low":664,"close":664,"change":192,"percent_change":193,"volume":895,"transactions":9,"vwap":664},"2025-12-26",4600,{"date":897,"open":664,"high":898,"low":664,"close":650,"change":192,"percent_change":193,"volume":615,"transactions":9,"vwap":650},"2025-12-24",10.293,{"date":900,"open":901,"high":604,"low":650,"close":646,"change":242,"percent_change":243,"volume":902,"transactions":9,"vwap":646},"2025-12-23",10.324,48900,{"date":904,"open":650,"high":561,"low":695,"close":664,"change":185,"percent_change":19,"volume":905,"transactions":9,"vwap":664},"2025-12-22",176800,{"date":907,"open":908,"high":678,"low":908,"close":695,"change":185,"percent_change":19,"volume":909,"transactions":9,"vwap":695},"2025-12-19",10.245,87700,{"date":911,"open":695,"high":664,"low":912,"close":913,"change":192,"percent_change":193,"volume":914,"transactions":9,"vwap":913},"2025-12-18",10.23,10.24,143700,{"date":916,"open":695,"high":664,"low":917,"close":695,"change":444,"percent_change":445,"volume":918,"transactions":9,"vwap":695},"2025-12-17",10.235,75000,{"date":920,"open":921,"high":650,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2025-12-16",10.22,10.244,-0.006,-0.06,93700,{"date":927,"open":695,"high":628,"low":928,"close":695,"change":192,"percent_change":193,"volume":929,"transactions":9,"vwap":695},"2025-12-15",10.231,13700,{"date":931,"open":921,"high":646,"low":921,"close":664,"change":215,"percent_change":215,"volume":932,"transactions":9,"vwap":664},"2025-12-12",19500,{"date":934,"open":695,"high":646,"low":695,"close":664,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":664},"2025-12-11",-0.015,-0.15,20600,{"date":939,"open":695,"high":601,"low":913,"close":674,"change":200,"percent_change":155,"volume":940,"transactions":9,"vwap":674},"2025-12-10",61700,{"date":942,"open":650,"high":601,"low":943,"close":601,"change":486,"percent_change":487,"volume":944,"transactions":9,"vwap":601},"2025-12-09",10.232,12800,{"date":946,"open":912,"high":650,"low":912,"close":650,"change":232,"percent_change":233,"volume":947,"transactions":9,"vwap":650},"2025-12-08",16200,{"date":949,"open":912,"high":586,"low":912,"close":674,"change":185,"percent_change":19,"volume":739,"transactions":9,"vwap":674},"2025-12-05",{"date":951,"open":601,"high":601,"low":952,"close":684,"change":215,"percent_change":215,"volume":953,"transactions":9,"vwap":684},"2025-12-04",10.221,65500,{"date":955,"open":922,"high":604,"low":952,"close":684,"change":715,"percent_change":716,"volume":956,"transactions":9,"vwap":684},"2025-12-03",72900,{"date":958,"open":959,"high":632,"low":959,"close":913,"change":192,"percent_change":193,"volume":960,"transactions":9,"vwap":913},"2025-12-02",10.2,36600,{"date":962,"open":646,"high":963,"low":964,"close":695,"change":924,"percent_change":124,"volume":965,"transactions":9,"vwap":695},"2025-12-01",10.346,10.21,84300,{"date":967,"open":968,"high":969,"low":628,"close":590,"change":215,"percent_change":215,"volume":970,"transactions":9,"vwap":590},"2025-11-28",10.306,10.374,10800,{"date":972,"open":561,"high":973,"low":650,"close":590,"change":185,"percent_change":19,"volume":974,"transactions":9,"vwap":590},"2025-11-26",10.381,33900,{"date":976,"open":674,"high":601,"low":674,"close":601,"change":185,"percent_change":19,"volume":977,"transactions":9,"vwap":601},"2025-11-25",43900,{"date":979,"open":650,"high":628,"low":980,"close":628,"change":357,"percent_change":598,"volume":981,"transactions":9,"vwap":628},"2025-11-24",10.246,35000,{"date":983,"open":959,"high":782,"low":959,"close":695,"change":226,"percent_change":875,"volume":984,"transactions":9,"vwap":695},"2025-11-21",317600,{"date":986,"open":912,"high":987,"low":959,"close":959,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":959},"2025-11-20",10.271,-0.065,-0.63,131700,{"date":992,"open":993,"high":646,"low":993,"close":684,"change":207,"percent_change":208,"volume":994,"transactions":9,"vwap":684},"2025-11-19",10.215,154300,{"date":996,"open":959,"high":695,"low":959,"close":912,"change":215,"percent_change":215,"volume":997,"transactions":9,"vwap":912},"2025-11-18",135700,{"date":999,"open":646,"high":653,"low":959,"close":912,"change":233,"percent_change":1000,"volume":1001,"transactions":9,"vwap":912},"2025-11-17",-0.49,267600,{"date":1003,"open":913,"high":628,"low":959,"close":646,"change":486,"percent_change":487,"volume":1004,"transactions":9,"vwap":646},"2025-11-14",242900,{"date":1006,"open":1007,"high":731,"low":695,"close":695,"change":412,"percent_change":800,"volume":1008,"transactions":9,"vwap":695},"2025-11-13",10.299,115400,{"date":1010,"open":586,"high":562,"low":646,"close":628,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":628},"2025-11-12",-0.041,-0.4,56300,{"date":1015,"open":604,"high":756,"low":586,"close":1016,"change":463,"percent_change":185,"volume":791,"transactions":9,"vwap":1016},"2025-11-11",10.331,{"date":1018,"open":595,"high":604,"low":1019,"close":731,"change":486,"percent_change":487,"volume":464,"transactions":9,"vwap":731},"2025-11-10",10.313,{"date":1021,"open":1022,"high":1022,"low":628,"close":601,"change":192,"percent_change":193,"volume":1023,"transactions":9,"vwap":601},"2025-11-07",10.339,82100,{"date":1025,"open":191,"high":191,"low":650,"close":590,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":590},"2025-11-06",-0.11,-1.06,108500,{"date":1030,"open":561,"high":1031,"low":601,"close":191,"change":373,"percent_change":1032,"volume":539,"transactions":9,"vwap":191},"2025-11-05",10.49,0.87,{"date":1034,"open":1031,"high":1031,"low":959,"close":731,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":731},"2025-11-04",-0.09,-0.86,107100,{"date":1039,"open":191,"high":1040,"low":324,"close":191,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":191},"2025-11-03",10.543,-0.08,-0.76,95700,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1048,"change":143,"percent_change":293,"volume":1049,"transactions":9,"vwap":1048},"2025-10-31",10.493,10.61,10.5,16800,{"date":1051,"open":1052,"high":1053,"low":1048,"close":1054,"change":497,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2025-10-30",10.55,10.6,10.52,-0.28,20200,{"date":1058,"open":1053,"high":1053,"low":1048,"close":1052,"change":143,"percent_change":293,"volume":1059,"transactions":9,"vwap":1052},"2025-10-29",73700,{"date":1061,"open":532,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":446,"transactions":9,"vwap":1064},"2025-10-28",10.64,10.448,10.57,0.08,0.76,{"date":1068,"open":1062,"high":1062,"low":470,"close":1031,"change":1026,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1031},"2025-10-27",-1.04,37000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1053,"change":226,"percent_change":70,"volume":1076,"transactions":9,"vwap":1053},"2025-10-24",10.59,10.645,10.483,51700,{"date":1078,"open":1031,"high":23,"low":1031,"close":1052,"change":19,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1052},"2025-10-23",0.96,292000,{"date":1082,"open":1048,"high":1083,"low":191,"close":434,"change":1035,"percent_change":1084,"volume":1085,"transactions":9,"vwap":434},"2025-10-22",10.511,-0.85,50000,{"date":1087,"open":1073,"high":1053,"low":240,"close":1088,"change":185,"percent_change":373,"volume":1089,"transactions":9,"vwap":1088},"2025-10-21",10.54,244900,{"date":1091,"open":601,"high":1092,"low":601,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2025-10-20",10.596,10.53,0.23,2.23,977200,{"date":1098,"open":1099,"high":604,"low":601,"close":601,"change":215,"percent_change":215,"volume":1100,"transactions":9,"vwap":601},"2025-10-17",10.336,10100,{"date":1102,"open":1103,"high":324,"low":601,"close":601,"change":233,"percent_change":104,"volume":1104,"transactions":9,"vwap":601},"2025-10-16",10.329,134300,{"date":1106,"open":601,"high":1107,"low":601,"close":604,"change":226,"percent_change":875,"volume":1108,"transactions":9,"vwap":604},"2025-10-15",10.359,15900,{"date":1110,"open":601,"high":586,"low":695,"close":601,"change":215,"percent_change":215,"volume":1111,"transactions":9,"vwap":601},"2025-10-14",516800,{"date":1113,"open":24,"high":601,"low":24,"close":601,"change":445,"percent_change":1114,"volume":488,"transactions":9,"vwap":601},"2025-10-13",0.59,{"date":1116,"open":912,"high":913,"low":912,"close":913,"change":192,"percent_change":193,"volume":459,"transactions":9,"vwap":913},"2025-10-10",{"date":1118,"open":695,"high":695,"low":695,"close":695,"change":412,"percent_change":800,"volume":1119,"transactions":9,"vwap":695},"2025-10-09",700,{"date":1121,"open":628,"high":628,"low":628,"close":628,"change":185,"percent_change":19,"volume":1122,"transactions":9,"vwap":628},"2025-10-08",9700,{"date":1124,"open":913,"high":1048,"low":912,"close":646,"change":486,"percent_change":487,"volume":1125,"transactions":9,"vwap":646},"2025-10-07",36500,{"date":1127,"open":1128,"high":601,"low":1128,"close":695,"change":486,"percent_change":487,"volume":1129,"transactions":9,"vwap":695},"2025-10-06",10.237,38200,{"date":1131,"open":913,"high":913,"low":959,"close":921,"change":143,"percent_change":1132,"volume":1133,"transactions":9,"vwap":921},"2025-10-03",-0.2,522900,{"date":1135,"open":913,"high":913,"low":1136,"close":913,"change":215,"percent_change":215,"volume":1137,"transactions":9,"vwap":913},"2025-10-02",10.16,3300,{"date":1139,"open":913,"high":913,"low":913,"close":913,"change":69,"percent_change":1140,"volume":279,"transactions":9,"vwap":913},"2025-10-01",0.69,{"date":1142,"open":586,"high":586,"low":1143,"close":1143,"change":1041,"percent_change":1144,"volume":459,"transactions":9,"vwap":1143},"2025-09-30",10.17,-0.78,{"date":1146,"open":586,"high":586,"low":695,"close":695,"change":215,"percent_change":215,"volume":1147,"transactions":9,"vwap":695},"2025-09-29",1200,{"date":1149,"open":1150,"high":695,"low":1150,"close":695,"change":614,"percent_change":497,"volume":1151,"transactions":9,"vwap":695},"2025-09-26",10.211,8100,{"date":1153,"open":1154,"high":1154,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":499,"transactions":9,"vwap":1154},"2025-09-25",10.253,0.043,0.42,{"date":1158,"open":601,"high":601,"low":1159,"close":964,"change":233,"percent_change":1000,"volume":542,"transactions":9,"vwap":964},"2025-09-24",10.207,{"date":1161,"open":917,"high":664,"low":917,"close":664,"change":486,"percent_change":487,"volume":464,"transactions":9,"vwap":664},"2025-09-23",{"date":1163,"open":913,"high":664,"low":912,"close":912,"change":192,"percent_change":193,"volume":1164,"transactions":9,"vwap":912},"2025-09-22",2400,{"date":1166,"open":913,"high":913,"low":913,"close":913,"change":242,"percent_change":450,"volume":476,"transactions":9,"vwap":913},"2025-09-19",{"date":1168,"open":922,"high":664,"low":921,"close":921,"change":1169,"percent_change":1094,"volume":476,"transactions":9,"vwap":921},"2025-09-18",0.023,{"date":1171,"open":1172,"high":1172,"low":1172,"close":1172,"change":679,"percent_change":69,"volume":510,"transactions":9,"vwap":1172},"2025-09-17",10.197,{"date":1174,"open":913,"high":913,"low":1175,"close":1175,"change":185,"percent_change":19,"volume":1176,"transactions":9,"vwap":1175},"2025-09-16",10.19,2200,{"date":1178,"open":1179,"high":1179,"low":1179,"close":1179,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":1179},"2025-09-15",10.18,{"date":1181,"open":959,"high":959,"low":1136,"close":1179,"change":242,"percent_change":450,"volume":1182,"transactions":9,"vwap":1179},"2025-09-12",754100,{"date":1184,"open":959,"high":959,"low":24,"close":1136,"change":1035,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1136},"2025-09-11",-0.88,500,{"date":1188,"open":695,"high":695,"low":695,"close":695,"change":143,"percent_change":293,"volume":1164,"transactions":9,"vwap":695},"2025-09-10",{"date":1190,"open":650,"high":650,"low":650,"close":650,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":650},"2025-09-09",{"date":1192,"open":1193,"high":650,"low":1193,"close":650,"change":497,"percent_change":498,"volume":641,"transactions":9,"vwap":650},"2025-09-08",10.201,{"date":1195,"open":646,"high":601,"low":646,"close":601,"change":1065,"percent_change":1196,"volume":1197,"transactions":9,"vwap":601},"2025-09-05",0.78,4200,{"date":1199,"open":921,"high":921,"low":921,"close":921,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":921},"2025-09-04",{"date":1201,"open":959,"high":912,"low":959,"close":921,"change":1202,"percent_change":1203,"volume":629,"transactions":9,"vwap":921},"2025-09-03",-0.017,-0.17,{"date":1205,"open":921,"high":695,"low":959,"close":1128,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1128},"2025-09-02",-0.013,-0.13,7700,{"date":1210,"open":695,"high":695,"low":695,"close":695,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":695},"2025-08-29",{"date":1212,"open":695,"high":695,"low":695,"close":695,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":695},"2025-08-28",{"date":1214,"open":695,"high":695,"low":695,"close":695,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":695},"2025-08-27",{"date":1216,"open":912,"high":695,"low":912,"close":695,"change":242,"percent_change":450,"volume":647,"transactions":9,"vwap":695},"2025-08-26",{"date":1218,"open":912,"high":912,"low":912,"close":912,"change":215,"percent_change":215,"volume":499,"transactions":9,"vwap":912},"2025-08-25",{"date":1220,"open":912,"high":912,"low":921,"close":912,"change":463,"percent_change":185,"volume":641,"transactions":9,"vwap":912},"2025-08-22",{"date":1222,"open":912,"high":912,"low":921,"close":1223,"change":1224,"percent_change":192,"volume":641,"transactions":9,"vwap":1223},"2025-08-21",10.229,-0.001,{"date":1226,"open":695,"high":695,"low":912,"close":912,"change":215,"percent_change":215,"volume":1227,"transactions":9,"vwap":912},"2025-08-20",30700,{"date":1229,"open":695,"high":695,"low":912,"close":912,"change":143,"percent_change":1132,"volume":172,"transactions":9,"vwap":912},"2025-08-19",{"date":1231,"open":674,"high":628,"low":695,"close":695,"change":923,"percent_change":924,"volume":1232,"transactions":9,"vwap":695},"2025-08-18",50500,{"date":1234,"open":646,"high":646,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":523,"transactions":9,"vwap":1235},"2025-08-15",10.256,-0.044,-0.43,{"date":1239,"open":684,"high":601,"low":964,"close":601,"change":372,"percent_change":373,"volume":787,"transactions":9,"vwap":601},"2025-08-14",{"date":1241,"open":1242,"high":1242,"low":1242,"close":1242,"change":1243,"percent_change":861,"volume":451,"transactions":9,"vwap":1242},"2025-08-13",10.291,0.069,{"date":1245,"open":912,"high":695,"low":1246,"close":1246,"change":1247,"percent_change":36,"volume":1248,"transactions":9,"vwap":1246},"2025-08-12",10.222,-0.023,3700,{"date":1250,"open":964,"high":1251,"low":964,"close":908,"change":232,"percent_change":233,"volume":629,"transactions":9,"vwap":908},"2025-08-11",10.318,{"date":1253,"open":646,"high":601,"low":913,"close":695,"change":497,"percent_change":498,"volume":1254,"transactions":9,"vwap":695},"2025-08-08",27700,{"date":1256,"open":1257,"high":601,"low":1258,"close":646,"change":486,"percent_change":487,"volume":605,"transactions":9,"vwap":646},"2025-08-07",10.282,10.214,{"date":1260,"open":628,"high":601,"low":695,"close":695,"change":226,"percent_change":875,"volume":1261,"transactions":9,"vwap":695},"2025-08-06",20900,{"date":1263,"open":1264,"high":1264,"low":959,"close":959,"change":215,"percent_change":215,"volume":1265,"transactions":9,"vwap":959},"2025-08-05",10.241,80100,{"date":1267,"open":959,"high":959,"low":959,"close":959,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":959},"2025-08-04",{"date":1269,"open":959,"high":959,"low":959,"close":959,"change":143,"percent_change":1132,"volume":1270,"transactions":9,"vwap":959},"2025-08-01",8000,{"date":1272,"open":695,"high":695,"low":1273,"close":921,"change":143,"percent_change":1132,"volume":1274,"transactions":9,"vwap":921},"2025-07-31",10.14,18200,{"date":1276,"open":959,"high":913,"low":959,"close":913,"change":497,"percent_change":498,"volume":1277,"transactions":9,"vwap":913},"2025-07-30",8500,{"date":1279,"open":650,"high":650,"low":650,"close":650,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":650},"2025-07-29",{"date":1281,"open":24,"high":628,"low":24,"close":650,"change":486,"percent_change":487,"volume":1282,"transactions":9,"vwap":650},"2025-07-28",15600,{"date":1284,"open":913,"high":913,"low":913,"close":913,"change":232,"percent_change":233,"volume":1285,"transactions":9,"vwap":913},"2025-07-25",9400,{"date":1287,"open":628,"high":628,"low":1136,"close":908,"change":215,"percent_change":215,"volume":1288,"transactions":9,"vwap":908},"2025-07-24",10900,{"date":1290,"open":1179,"high":908,"low":1179,"close":908,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":908},"2025-07-23",0.075,0.74,11600,{"date":1295,"open":695,"high":590,"low":1143,"close":1143,"change":1041,"percent_change":1144,"volume":1296,"transactions":9,"vwap":1143},"2025-07-22",277200,{"date":1298,"open":959,"high":695,"low":1143,"close":695,"change":486,"percent_change":487,"volume":1299,"transactions":9,"vwap":695},"2025-07-21",27000,{"date":1301,"open":921,"high":921,"low":921,"close":921,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":921},"2025-07-18",{"date":1303,"open":1304,"high":921,"low":1304,"close":921,"change":215,"percent_change":215,"volume":1305,"transactions":9,"vwap":921},"2025-07-17",10.115,14200,{"date":1307,"open":921,"high":921,"low":921,"close":921,"change":373,"percent_change":1308,"volume":1309,"transactions":9,"vwap":921},"2025-07-16",0.89,900,{"date":1311,"open":695,"high":695,"low":1312,"close":1313,"change":215,"percent_change":215,"volume":1314,"transactions":9,"vwap":1313},"2025-07-15",10.1,10.13,23800,{"date":1316,"open":1313,"high":1273,"low":1317,"close":1313,"change":225,"percent_change":226,"volume":1318,"transactions":9,"vwap":1313},"2025-07-14",10.125,86500,{"date":1320,"open":1313,"high":1313,"low":1317,"close":1317,"change":232,"percent_change":233,"volume":618,"transactions":9,"vwap":1317},"2025-07-11",{"date":1322,"open":1273,"high":1273,"low":1323,"close":1313,"change":215,"percent_change":215,"volume":1324,"transactions":9,"vwap":1313},"2025-07-10",10.12,53100,{"date":1326,"open":1327,"high":1313,"low":1317,"close":1313,"change":215,"percent_change":215,"volume":1137,"transactions":9,"vwap":1313},"2025-07-09",10.128,{"date":1329,"open":1136,"high":695,"low":1313,"close":1313,"change":497,"percent_change":99,"volume":1330,"transactions":9,"vwap":1313},"2025-07-08",12500,{"date":1332,"open":1136,"high":1136,"low":24,"close":1136,"change":445,"percent_change":1114,"volume":618,"transactions":9,"vwap":1136},"2025-07-07",{"date":1334,"open":1312,"high":1312,"low":1312,"close":1312,"change":215,"percent_change":215,"volume":1335,"transactions":9,"vwap":1312},"2025-07-03",62200,{"date":1337,"open":1338,"high":1339,"low":175,"close":1312,"change":233,"percent_change":1000,"volume":1340,"transactions":9,"vwap":1312},"2025-07-02",10.118,10.143,410800,{"date":1342,"open":1273,"high":24,"low":1313,"close":24,"change":143,"percent_change":1132,"volume":1343,"transactions":9,"vwap":24},"2025-07-01",3200,{"date":1345,"open":695,"high":695,"low":1143,"close":1143,"change":226,"percent_change":875,"volume":1346,"transactions":9,"vwap":1143},"2025-06-30",5900,{"date":1348,"open":1349,"high":1323,"low":1350,"close":1323,"change":242,"percent_change":450,"volume":1351,"transactions":9,"vwap":1323},"2025-06-27",10.098,10.09,763000,{"date":1353,"open":959,"high":959,"low":1312,"close":1312,"change":193,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1312},"2025-06-26",-0.98,4700,{"date":1357,"open":959,"high":959,"low":959,"close":959,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":959},"2025-06-25",{"date":1359,"open":959,"high":959,"low":959,"close":959,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":959},"2025-06-24",{"date":1361,"open":959,"high":959,"low":959,"close":959,"change":215,"percent_change":215,"volume":215,"transactions":9,"vwap":959},"2025-06-23",{"date":179,"open":174,"high":174,"low":1350,"close":959,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":959},-0.8,-7.27,10200]