[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PAAC":3,"homepage-market-summary":26,"stock-historical-PAAC":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PAAC","2026-10-06",{"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},"Proem Acquisition Corp I Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Proem Acquisition Corp I is a blank check company formed for the purpose of effecting a merger, amalgamation, share exchange, asset acquisition, share purchase, reorganization, or similar business combination with one or more businesses.","Dallas, TX",false,{"close":15,"open":15,"high":16,"low":15,"prev_close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.01,10.015,0,4892,46,10.0105,10.15,9.83,17229.377269728157,56.2,165,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":13,"sparkline":35,"date":36},"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","2026-10-07",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":13,"sparkline":56,"date":36},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":13,"sparkline":63,"date":36},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":36},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":36},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":70,"sparkline":86,"date":36},"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":13,"sparkline":93,"date":36},"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",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":70},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":62,"price":138,"is_up":13},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":147,"price":148,"is_up":13},"Comm Services","XLC",-0.35,111.26,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":156,"name":157,"price":158,"change":159,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":161,"name":162,"price":163,"change":164,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":166,"name":167,"price":168,"change":62,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":179},1,1000,{"period_high":173,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},11.62,5.5501,28603,4719556.858782,-1.38,"2020-02-11",[180,181,189,197,204,215,220,226,231,237,244,248,253,260,267,274,283,289,296,300,304,309,312,318,325,333,338,344,348,352,356,360,363,366,370,377,380,383,386,389,391,394,397,400,403,405,407,409,411,413,415,417,419,421,423,425,428,431,435,438,440,442,444,446,448,453,456,460,462,464,466,468,470,472,475,477,479,481,484,487,489,491,493,495,497,499,501,504,507,509,512,517,519,521,524,526,528,531,534,536,538,541,546,551,558,566,574,581,589,597,602,609,616,624,632,640,648,651,653,655,659,662,666,669,673,680,686,691,695,698,702,705,707,712,717,720,723,725,728,730,732,734,736,739,744,748,752,756,759,762,768,770,773,777,781,784,786,788,790,793,797,801,804,807,810],{"date":5,"open":15,"high":16,"low":15,"close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":182,"open":183,"high":183,"low":15,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-05",10.03,-0.01,-0.1,208765,320,10.0195,{"date":190,"open":191,"high":191,"low":192,"close":192,"change":193,"percent_change":98,"volume":194,"transactions":195,"vwap":196},"2026-10-02",10.05,10.02,-0.03,130805,525,10.0326,{"date":198,"open":199,"high":199,"low":191,"close":191,"change":142,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",10.13,-0.2,136836,101,10.0684,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",10.08,10.085,10.06,10.07,0.01,0.1,6742.652433,71,10.0758,{"date":216,"open":208,"high":209,"low":208,"close":208,"change":184,"percent_change":185,"volume":217,"transactions":218,"vwap":219},"2026-09-29",285585,55,10.0681,{"date":221,"open":206,"high":222,"low":208,"close":209,"change":17,"percent_change":17,"volume":223,"transactions":224,"vwap":225},"2026-09-28",10.095,108635.206349,374,10.0682,{"date":227,"open":209,"high":209,"low":209,"close":209,"change":184,"percent_change":185,"volume":228,"transactions":229,"vwap":230},"2026-09-22",4877,27,10.0708,{"date":232,"open":233,"high":199,"low":206,"close":206,"change":142,"percent_change":200,"volume":234,"transactions":235,"vwap":236},"2026-09-21",10.1,44842,155,10.0979,{"date":238,"open":233,"high":199,"low":233,"close":233,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-18",-0.05,-0.49,50283,211,10.1039,{"date":245,"open":21,"high":21,"low":21,"close":21,"change":17,"percent_change":17,"volume":246,"transactions":247,"vwap":21},"2026-09-17",286,42,{"date":249,"open":21,"high":21,"low":21,"close":21,"change":17,"percent_change":17,"volume":250,"transactions":251,"vwap":252},"2026-09-16",3477,19,10.1499,{"date":254,"open":255,"high":21,"low":256,"close":21,"change":17,"percent_change":17,"volume":257,"transactions":258,"vwap":259},"2026-09-15",10.14,10.11,42373,44,10.122,{"date":261,"open":255,"high":21,"low":255,"close":21,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-08",0.05,0.5,45833,482,10.1405,{"date":268,"open":269,"high":269,"low":233,"close":233,"change":270,"percent_change":17,"volume":271,"transactions":272,"vwap":273},"2026-09-03",10.12,0.0001,1730,37,10.1101,{"date":275,"open":276,"high":233,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-02",10.09,10.0999,0.0299,0.3,34264,243,10.0955,{"date":284,"open":285,"high":209,"low":285,"close":209,"change":211,"percent_change":170,"volume":286,"transactions":287,"vwap":288},"2026-09-01",10,66143,587,10.0356,{"date":290,"open":291,"high":291,"low":292,"close":292,"change":184,"percent_change":185,"volume":293,"transactions":294,"vwap":295},"2026-08-26",9.98,9.97,4800,49,9.9762,{"date":297,"open":291,"high":291,"low":291,"close":291,"change":17,"percent_change":17,"volume":298,"transactions":299,"vwap":291},"2026-08-25",4674,39,{"date":301,"open":291,"high":302,"low":291,"close":291,"change":17,"percent_change":17,"volume":303,"transactions":299,"vwap":291},"2026-08-24",9.985,87807,{"date":305,"open":291,"high":291,"low":306,"close":291,"change":210,"percent_change":211,"volume":307,"transactions":308,"vwap":291},"2026-08-21",9.9799,4408,51,{"date":310,"open":292,"high":292,"low":292,"close":292,"change":17,"percent_change":17,"volume":311,"transactions":285,"vwap":292},"2026-08-11",323,{"date":313,"open":292,"high":292,"low":292,"close":292,"change":314,"percent_change":279,"volume":315,"transactions":316,"vwap":317},"2026-08-10",0.03,123,7,9.9691,{"date":319,"open":320,"high":320,"low":321,"close":321,"change":142,"percent_change":200,"volume":322,"transactions":323,"vwap":324},"2026-08-05",10.04,9.94,2035,20,9.9898,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-07-29",9.96,0.02,0.2,106,5,9.9593,{"date":334,"open":327,"high":327,"low":321,"close":321,"change":184,"percent_change":185,"volume":335,"transactions":336,"vwap":337},"2026-07-28",356,6,9.9458,{"date":339,"open":327,"high":327,"low":340,"close":340,"change":184,"percent_change":185,"volume":341,"transactions":342,"vwap":343},"2026-07-27",9.95,558,12,9.958,{"date":345,"open":327,"high":327,"low":327,"close":327,"change":17,"percent_change":17,"volume":346,"transactions":316,"vwap":347},"2026-07-24",126,9.9595,{"date":349,"open":327,"high":327,"low":327,"close":327,"change":17,"percent_change":17,"volume":350,"transactions":336,"vwap":351},"2026-07-23",107,9.9594,{"date":353,"open":327,"high":327,"low":327,"close":327,"change":328,"percent_change":329,"volume":354,"transactions":316,"vwap":355},"2026-07-21",306,9.9599,{"date":357,"open":327,"high":327,"low":321,"close":321,"change":142,"percent_change":200,"volume":358,"transactions":251,"vwap":359},"2026-07-20",428,9.9521,{"date":361,"open":340,"high":327,"low":340,"close":327,"change":328,"percent_change":329,"volume":362,"transactions":9,"vwap":327},"2026-07-17",24900,{"date":364,"open":327,"high":327,"low":321,"close":321,"change":17,"percent_change":17,"volume":365,"transactions":9,"vwap":321},"2026-07-16",3400,{"date":367,"open":327,"high":327,"low":321,"close":321,"change":239,"percent_change":368,"volume":369,"transactions":9,"vwap":321},"2026-07-15",-0.5,300,{"date":371,"open":21,"high":21,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":9,"vwap":373},"2026-07-14",9.93,9.99,0.04,0.4,67600,{"date":378,"open":327,"high":327,"low":340,"close":340,"change":184,"percent_change":185,"volume":379,"transactions":9,"vwap":340},"2026-07-13",600,{"date":381,"open":327,"high":327,"low":327,"close":327,"change":17,"percent_change":17,"volume":382,"transactions":9,"vwap":327},"2026-07-10",500,{"date":384,"open":327,"high":327,"low":327,"close":327,"change":17,"percent_change":17,"volume":385,"transactions":9,"vwap":327},"2026-07-09",400,{"date":387,"open":327,"high":327,"low":327,"close":327,"change":17,"percent_change":17,"volume":388,"transactions":9,"vwap":327},"2026-07-08",700,{"date":390,"open":372,"high":327,"low":372,"close":327,"change":314,"percent_change":279,"volume":369,"transactions":9,"vwap":327},"2026-07-07",{"date":392,"open":372,"high":372,"low":372,"close":372,"change":193,"percent_change":98,"volume":393,"transactions":9,"vwap":372},"2026-07-06",100,{"date":395,"open":327,"high":327,"low":372,"close":327,"change":17,"percent_change":17,"volume":396,"transactions":9,"vwap":327},"2026-07-02",1900,{"date":398,"open":321,"high":327,"low":321,"close":327,"change":328,"percent_change":329,"volume":399,"transactions":9,"vwap":327},"2026-07-01",10800,{"date":401,"open":291,"high":291,"low":321,"close":321,"change":239,"percent_change":368,"volume":402,"transactions":9,"vwap":321},"2026-06-30",6500,{"date":404,"open":373,"high":373,"low":373,"close":373,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":373},"2026-06-29",{"date":406,"open":373,"high":373,"low":373,"close":373,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":373},"2026-06-26",{"date":408,"open":373,"high":373,"low":373,"close":373,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":373},"2026-06-25",{"date":410,"open":373,"high":373,"low":373,"close":373,"change":328,"percent_change":329,"volume":382,"transactions":9,"vwap":373},"2026-06-24",{"date":412,"open":292,"high":292,"low":292,"close":292,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":292},"2026-06-23",{"date":414,"open":292,"high":292,"low":292,"close":292,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":292},"2026-06-22",{"date":416,"open":292,"high":292,"low":292,"close":292,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":292},"2026-06-18",{"date":418,"open":292,"high":292,"low":292,"close":292,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":292},"2026-06-17",{"date":420,"open":292,"high":292,"low":292,"close":292,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":292},"2026-06-16",{"date":422,"open":292,"high":292,"low":292,"close":292,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":292},"2026-06-15",{"date":424,"open":292,"high":292,"low":292,"close":292,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":292},"2026-06-12",{"date":426,"open":292,"high":292,"low":292,"close":292,"change":328,"percent_change":329,"volume":427,"transactions":9,"vwap":292},"2026-06-11",3300,{"date":429,"open":321,"high":340,"low":321,"close":340,"change":210,"percent_change":211,"volume":430,"transactions":9,"vwap":340},"2026-06-10",54100,{"date":432,"open":372,"high":321,"low":372,"close":321,"change":68,"percent_change":433,"volume":434,"transactions":9,"vwap":321},"2026-06-09",0.71,17400,{"date":436,"open":437,"high":437,"low":437,"close":437,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":437},"2026-06-08",9.87,{"date":439,"open":437,"high":437,"low":437,"close":437,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":437},"2026-06-05",{"date":441,"open":437,"high":437,"low":437,"close":437,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":437},"2026-06-04",{"date":443,"open":437,"high":437,"low":437,"close":437,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":437},"2026-06-03",{"date":445,"open":437,"high":437,"low":437,"close":437,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":437},"2026-06-02",{"date":447,"open":437,"high":437,"low":437,"close":437,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":437},"2026-06-01",{"date":449,"open":450,"high":450,"low":437,"close":437,"change":451,"percent_change":452,"volume":427,"transactions":9,"vwap":437},"2026-05-29",9.9,-0.04,-0.4,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":455},"2026-05-28",9.91,{"date":457,"open":458,"high":372,"low":455,"close":455,"change":17,"percent_change":17,"volume":459,"transactions":9,"vwap":455},"2026-05-27",9.92,20000,{"date":461,"open":455,"high":455,"low":455,"close":455,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":455},"2026-05-26",{"date":463,"open":455,"high":455,"low":455,"close":455,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":455},"2026-05-22",{"date":465,"open":455,"high":455,"low":455,"close":455,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":455},"2026-05-21",{"date":467,"open":455,"high":455,"low":455,"close":455,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":455},"2026-05-20",{"date":469,"open":455,"high":455,"low":455,"close":455,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":455},"2026-05-19",{"date":471,"open":455,"high":455,"low":455,"close":455,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":455},"2026-05-18",{"date":473,"open":455,"high":455,"low":455,"close":455,"change":17,"percent_change":17,"volume":474,"transactions":9,"vwap":455},"2026-05-15",7100,{"date":476,"open":455,"high":455,"low":455,"close":455,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":455},"2026-05-14",{"date":478,"open":455,"high":455,"low":455,"close":455,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":455},"2026-05-13",{"date":480,"open":455,"high":455,"low":455,"close":455,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":455},"2026-05-12",{"date":482,"open":455,"high":455,"low":437,"close":455,"change":328,"percent_change":329,"volume":483,"transactions":9,"vwap":455},"2026-05-11",11100,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":486},"2026-05-08",9.89,{"date":488,"open":486,"high":486,"low":486,"close":486,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":486},"2026-05-07",{"date":490,"open":486,"high":486,"low":486,"close":486,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":486},"2026-05-06",{"date":492,"open":486,"high":486,"low":486,"close":486,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":486},"2026-05-05",{"date":494,"open":486,"high":486,"low":486,"close":486,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":486},"2026-05-04",{"date":496,"open":486,"high":486,"low":486,"close":486,"change":328,"percent_change":329,"volume":171,"transactions":9,"vwap":486},"2026-05-01",{"date":498,"open":437,"high":437,"low":437,"close":437,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":437},"2026-04-30",{"date":500,"open":437,"high":437,"low":437,"close":437,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":437},"2026-04-29",{"date":502,"open":437,"high":437,"low":437,"close":437,"change":210,"percent_change":211,"volume":503,"transactions":9,"vwap":437},"2026-04-28",40000,{"date":505,"open":506,"high":506,"low":506,"close":506,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":506},"2026-04-27",9.86,{"date":508,"open":506,"high":506,"low":506,"close":506,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":506},"2026-04-24",{"date":510,"open":506,"high":506,"low":506,"close":506,"change":328,"percent_change":329,"volume":511,"transactions":9,"vwap":506},"2026-04-23",25000,{"date":513,"open":514,"high":514,"low":22,"close":515,"change":184,"percent_change":185,"volume":516,"transactions":9,"vwap":515},"2026-04-22",9.85,9.84,140200,{"date":518,"open":514,"high":514,"low":514,"close":514,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":514},"2026-04-21",{"date":520,"open":514,"high":514,"low":514,"close":514,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":514},"2026-04-20",{"date":522,"open":514,"high":514,"low":514,"close":514,"change":142,"percent_change":200,"volume":523,"transactions":9,"vwap":514},"2026-04-17",200,{"date":525,"open":437,"high":437,"low":437,"close":437,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":437},"2026-04-16",{"date":527,"open":437,"high":437,"low":437,"close":437,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":437},"2026-04-15",{"date":529,"open":437,"high":437,"low":437,"close":437,"change":184,"percent_change":185,"volume":530,"transactions":9,"vwap":437},"2026-04-14",9900,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":533},"2026-04-13",9.88,{"date":535,"open":533,"high":533,"low":533,"close":533,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":533},"2026-04-10",{"date":537,"open":533,"high":533,"low":533,"close":533,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":533},"2026-04-09",{"date":539,"open":533,"high":533,"low":437,"close":533,"change":193,"percent_change":98,"volume":540,"transactions":9,"vwap":533},"2026-04-08",1800,{"date":542,"open":514,"high":321,"low":514,"close":455,"change":543,"percent_change":544,"volume":545,"transactions":9,"vwap":455},"2026-04-07",-0.09,-0.9,20800,{"date":547,"open":458,"high":285,"low":458,"close":285,"change":548,"percent_change":549,"volume":550,"transactions":9,"vwap":285},"2026-04-06",2.39,31.41,18400,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":170,"transactions":9,"vwap":555},"2020-06-16",7.65,7.34,7.61,-0.38,-4.76,{"date":559,"open":560,"high":561,"low":562,"close":561,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":561},"2020-06-15",7.5,7.99,6.7516,0.53,7.1,12204,{"date":567,"open":568,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":9,"vwap":570},"2020-06-12",8.04,8.5,7.46,0.2978,4.16,737,{"date":575,"open":569,"high":569,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":577},"2020-06-11",6.65,7.1622,-1.8678,-20.68,10464,{"date":582,"open":583,"high":173,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":585},"2020-06-10",8.48,8.3,9.03,0.85,10.39,60644,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2020-06-09",7.6,8.25,8.18,0.58,7.63,31300,{"date":598,"open":599,"high":591,"low":599,"close":591,"change":600,"percent_change":601,"volume":565,"transactions":9,"vwap":591},"2020-06-08",6.15,1.54,25.41,{"date":603,"open":604,"high":605,"low":174,"close":606,"change":262,"percent_change":607,"volume":608,"transactions":9,"vwap":606},"2020-06-05",6.02,6.2,6.06,0.83,11026,{"date":610,"open":560,"high":560,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":612},"2020-06-04",5.59,6.01,-1.2901,-17.67,14641,{"date":617,"open":618,"high":619,"low":618,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2020-06-03",7.17,7.8,7.3001,0.1314,1.83,6035,{"date":625,"open":626,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":628},"2020-06-02",7.96,6.62,7.1687,-0.7813,-9.83,1225,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2020-06-01",7.58,7.9799,7.95,0.17,2.19,11748,{"date":641,"open":642,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2020-05-29",9.44,7.36,7.78,-2.36,-23.27,63400,{"date":649,"open":21,"high":21,"low":209,"close":255,"change":314,"percent_change":279,"volume":650,"transactions":9,"vwap":255},"2020-05-28",9700,{"date":652,"open":256,"high":256,"low":256,"close":256,"change":184,"percent_change":185,"volume":393,"transactions":9,"vwap":256},"2020-05-27",{"date":654,"open":269,"high":269,"low":269,"close":269,"change":142,"percent_change":200,"volume":379,"transactions":9,"vwap":269},"2020-05-22",{"date":656,"open":285,"high":657,"low":285,"close":255,"change":328,"percent_change":329,"volume":658,"transactions":9,"vwap":255},"2020-05-21",10.18,502600,{"date":660,"open":269,"high":269,"low":269,"close":269,"change":262,"percent_change":263,"volume":661,"transactions":9,"vwap":269},"2020-05-20",850000,{"date":663,"open":209,"high":209,"low":209,"close":209,"change":664,"percent_change":665,"volume":382,"transactions":9,"vwap":209},"2020-05-19",0.06,0.6,{"date":667,"open":320,"high":320,"low":15,"close":15,"change":193,"percent_change":98,"volume":668,"transactions":9,"vwap":15},"2020-05-18",1804,{"date":670,"open":285,"high":320,"low":285,"close":320,"change":671,"percent_change":672,"volume":171,"transactions":9,"vwap":320},"2020-05-14",-0.16,-1.57,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2020-05-13",10.25,10.2,-0.096,-0.93,4300,{"date":681,"open":682,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":379,"transactions":9,"vwap":683},"2020-05-08",10.32,10.296,0.096,0.94,{"date":687,"open":688,"high":689,"low":676,"close":676,"change":184,"percent_change":185,"volume":690,"transactions":9,"vwap":676},"2020-05-07",10.21,10.33,7800,{"date":692,"open":693,"high":693,"low":676,"close":688,"change":17,"percent_change":17,"volume":694,"transactions":9,"vwap":688},"2020-05-06",10.349,2900,{"date":696,"open":688,"high":688,"low":688,"close":688,"change":210,"percent_change":211,"volume":697,"transactions":9,"vwap":688},"2020-05-05",111600,{"date":699,"open":676,"high":688,"low":700,"close":676,"change":328,"percent_change":329,"volume":701,"transactions":9,"vwap":676},"2020-05-04",10.199,6222,{"date":703,"open":657,"high":657,"low":657,"close":657,"change":17,"percent_change":17,"volume":704,"transactions":9,"vwap":657},"2020-05-01",400000,{"date":706,"open":657,"high":657,"low":657,"close":657,"change":184,"percent_change":185,"volume":393,"transactions":9,"vwap":657},"2020-04-30",{"date":708,"open":709,"high":709,"low":709,"close":709,"change":193,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2020-04-27",10.19,-0.29,4003,{"date":713,"open":709,"high":714,"low":709,"close":714,"change":374,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2020-04-22",10.22,0.39,30150,{"date":718,"open":657,"high":657,"low":657,"close":657,"change":210,"percent_change":211,"volume":719,"transactions":9,"vwap":657},"2020-04-17",7406,{"date":721,"open":722,"high":722,"low":722,"close":722,"change":374,"percent_change":715,"volume":17,"transactions":9,"vwap":722},"2020-04-14",10.17,{"date":724,"open":269,"high":199,"low":269,"close":199,"change":210,"percent_change":211,"volume":17,"transactions":9,"vwap":199},"2020-04-08",{"date":726,"open":727,"high":727,"low":269,"close":269,"change":328,"percent_change":329,"volume":393,"transactions":9,"vwap":269},"2020-04-07",10.4231,{"date":729,"open":233,"high":233,"low":233,"close":233,"change":210,"percent_change":211,"volume":17,"transactions":9,"vwap":233},"2020-04-06",{"date":731,"open":276,"high":276,"low":276,"close":276,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":276},"2020-04-02",{"date":733,"open":450,"high":199,"low":450,"close":276,"change":210,"percent_change":211,"volume":17,"transactions":9,"vwap":276},"2020-04-01",{"date":735,"open":206,"high":206,"low":206,"close":206,"change":314,"percent_change":279,"volume":17,"transactions":9,"vwap":206},"2020-03-31",{"date":737,"open":191,"high":191,"low":191,"close":191,"change":451,"percent_change":452,"volume":738,"transactions":9,"vwap":191},"2020-03-27",180,{"date":740,"open":285,"high":276,"low":285,"close":276,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":276},"2020-03-26",0.09,0.9,37285,{"date":745,"open":450,"high":285,"low":450,"close":285,"change":211,"percent_change":746,"volume":747,"transactions":9,"vwap":285},"2020-03-25",1.01,636,{"date":749,"open":340,"high":340,"low":450,"close":450,"change":185,"percent_change":750,"volume":751,"transactions":9,"vwap":450},"2020-03-24",-1,89471,{"date":753,"open":754,"high":285,"low":754,"close":285,"change":211,"percent_change":746,"volume":755,"transactions":9,"vwap":285},"2020-03-23",9.9999,110,{"date":757,"open":285,"high":285,"low":450,"close":450,"change":239,"percent_change":368,"volume":758,"transactions":9,"vwap":450},"2020-03-20",33300,{"date":760,"open":276,"high":276,"low":450,"close":340,"change":17,"percent_change":17,"volume":761,"transactions":9,"vwap":340},"2020-03-19",51565,{"date":763,"open":206,"high":285,"low":764,"close":340,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":340},"2020-03-18",9.7001,-0.15,-1.49,7150,{"date":769,"open":233,"high":233,"low":233,"close":233,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":233},"2020-03-17",{"date":771,"open":206,"high":233,"low":206,"close":233,"change":328,"percent_change":329,"volume":772,"transactions":9,"vwap":233},"2020-03-16",10000,{"date":774,"open":256,"high":256,"low":206,"close":206,"change":775,"percent_change":765,"volume":776,"transactions":9,"vwap":206},"2020-03-13",-0.015,163300,{"date":778,"open":256,"high":256,"low":209,"close":222,"change":779,"percent_change":159,"volume":780,"transactions":9,"vwap":222},"2020-03-12",-0.025,20100,{"date":782,"open":255,"high":255,"low":256,"close":269,"change":328,"percent_change":329,"volume":783,"transactions":9,"vwap":269},"2020-03-11",331346,{"date":785,"open":256,"high":256,"low":233,"close":233,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":233},"2020-03-10",{"date":787,"open":256,"high":256,"low":233,"close":233,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":233},"2020-03-09",{"date":789,"open":233,"high":233,"low":233,"close":233,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":233},"2020-03-04",{"date":791,"open":233,"high":233,"low":233,"close":233,"change":792,"percent_change":98,"volume":17,"transactions":9,"vwap":233},"2020-03-03",-0.0299,{"date":794,"open":233,"high":795,"low":233,"close":795,"change":278,"percent_change":279,"volume":796,"transactions":9,"vwap":795},"2020-02-24",10.1299,4100,{"date":798,"open":233,"high":799,"low":233,"close":233,"change":17,"percent_change":17,"volume":800,"transactions":9,"vwap":233},"2020-02-21",10.1005,15200,{"date":802,"open":233,"high":676,"low":233,"close":233,"change":185,"percent_change":803,"volume":17,"transactions":9,"vwap":233},"2020-02-20",-0.98,{"date":805,"open":676,"high":676,"low":676,"close":676,"change":211,"percent_change":806,"volume":17,"transactions":9,"vwap":676},"2020-02-19",0.99,{"date":808,"open":21,"high":21,"low":233,"close":233,"change":239,"percent_change":240,"volume":809,"transactions":9,"vwap":233},"2020-02-13",4074,{"date":178,"open":21,"high":21,"low":21,"close":21,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":21}]