[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PCAP":3,"stock-historical-PCAP":26,"homepage-market-summary":1131},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PCAP","2026-10-05",{"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},"ProCap Acquisition Corp Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","ProCap Acquisition Corp is a blank check company.","New York, NY",false,{"close":15,"open":16,"high":16,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":15,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.4,10.41,-0.01,-0.1,50414,25,10.442,9.01,75741.3826715,97.1,299,{"ticker":4,"total_count":25,"page":27,"page_size":28,"total_pages":27,"summary":29,"data":35},1,1000,{"period_high":30,"period_low":22,"average_volume":31,"total_volume":32,"period_return":33,"latest_close":15,"start_date":34,"end_date":5},11.42,75866,22683866.310474,-0.38,"2025-07-11",[36,37,43,50,56,64,72,78,83,87,92,96,101,104,109,114,118,122,128,133,137,144,149,153,159,164,169,175,179,182,186,191,196,201,206,211,215,220,223,228,232,236,243,247,250,253,255,258,261,265,269,272,275,282,287,290,295,301,304,307,310,314,317,320,324,327,330,333,336,338,340,342,345,347,350,353,356,360,363,365,368,372,374,377,379,384,387,391,393,396,400,402,406,410,413,415,417,420,424,427,430,433,436,439,442,445,449,453,458,460,463,467,470,473,476,479,483,486,490,493,496,499,501,503,505,507,509,512,515,519,522,525,529,533,538,541,545,550,552,557,560,563,567,569,571,573,575,577,580,583,586,589,592,594,599,602,605,608,611,613,616,618,621,624,627,630,633,636,638,643,645,648,650,654,657,659,661,665,669,673,676,678,682,684,687,690,693,696,699,702,705,708,710,713,716,722,725,728,731,736,738,742,745,748,750,753,757,760,763,768,771,775,781,785,789,795,800,803,806,809,812,814,818,820,826,832,838,841,847,853,857,860,864,867,871,875,878,881,885,888,894,899,904,909,914,918,922,924,927,931,935,938,941,944,947,950,953,956,959,962,965,968,971,974,977,984,990,995,997,1003,1009,1013,1016,1019,1022,1027,1030,1034,1038,1041,1045,1048,1052,1058,1063,1066,1070,1073,1079,1084,1090,1097,1104,1107,1112,1114,1119,1124,1127],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":15},{"date":38,"open":16,"high":16,"low":16,"close":16,"change":39,"percent_change":39,"volume":40,"transactions":41,"vwap":42},"2026-10-01",0,157,14,10.408,{"date":44,"open":16,"high":16,"low":16,"close":16,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-09-30",0.03,0.29,379,18,10.4294,{"date":51,"open":15,"high":15,"low":52,"close":52,"change":17,"percent_change":18,"volume":53,"transactions":54,"vwap":55},"2026-09-29",10.38,3038,42,10.3976,{"date":57,"open":52,"high":15,"low":52,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-09-28",10.39,0.01,0.1,71147,122,10.3984,{"date":65,"open":66,"high":52,"low":66,"close":52,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-25",10.375,0.005,0.05,1926,21,10.3794,{"date":73,"open":66,"high":66,"low":74,"close":66,"change":67,"percent_change":68,"volume":75,"transactions":76,"vwap":77},"2026-09-24",10.37,13618.5298,37,10.3704,{"date":79,"open":66,"high":66,"low":74,"close":74,"change":39,"percent_change":39,"volume":80,"transactions":81,"vwap":82},"2026-09-23",29178,84,10.3701,{"date":84,"open":74,"high":82,"low":74,"close":74,"change":39,"percent_change":39,"volume":85,"transactions":86,"vwap":74},"2026-09-22",28308,148,{"date":88,"open":66,"high":89,"low":74,"close":74,"change":39,"percent_change":39,"volume":90,"transactions":91,"vwap":82},"2026-09-21",10.3778,55725,335,{"date":93,"open":74,"high":74,"low":74,"close":74,"change":39,"percent_change":39,"volume":94,"transactions":95,"vwap":74},"2026-09-17",200162,136,{"date":97,"open":74,"high":74,"low":74,"close":74,"change":39,"percent_change":39,"volume":98,"transactions":99,"vwap":100},"2026-09-16",757,16,10.3702,{"date":102,"open":74,"high":74,"low":74,"close":74,"change":39,"percent_change":39,"volume":103,"transactions":70,"vwap":74},"2026-09-15",2026,{"date":105,"open":106,"high":106,"low":74,"close":74,"change":39,"percent_change":39,"volume":107,"transactions":108,"vwap":74},"2026-09-10",10.371,23798,72,{"date":110,"open":74,"high":111,"low":74,"close":74,"change":39,"percent_change":39,"volume":112,"transactions":113,"vwap":74},"2026-09-09",10.3712,20131,94,{"date":115,"open":74,"high":74,"low":74,"close":74,"change":39,"percent_change":39,"volume":116,"transactions":117,"vwap":74},"2026-09-08",19104,132,{"date":119,"open":74,"high":74,"low":74,"close":74,"change":59,"percent_change":60,"volume":120,"transactions":121,"vwap":77},"2026-09-03",151,11,{"date":123,"open":74,"high":74,"low":124,"close":124,"change":39,"percent_change":39,"volume":125,"transactions":126,"vwap":127},"2026-09-01",10.36,291718,13,10.3666,{"date":129,"open":124,"high":124,"low":124,"close":124,"change":17,"percent_change":18,"volume":130,"transactions":131,"vwap":132},"2026-08-31",174,23,10.3635,{"date":134,"open":124,"high":74,"low":124,"close":74,"change":17,"percent_change":18,"volume":135,"transactions":41,"vwap":136},"2026-08-27",1136,10.3614,{"date":138,"open":139,"high":52,"low":139,"close":52,"change":140,"percent_change":141,"volume":142,"transactions":54,"vwap":143},"2026-08-26",10.35,0.02,0.19,4919.0588,10.3659,{"date":145,"open":139,"high":74,"low":139,"close":124,"change":59,"percent_change":60,"volume":146,"transactions":147,"vwap":148},"2026-08-25",2478.481195,31,10.3555,{"date":150,"open":139,"high":139,"low":139,"close":139,"change":17,"percent_change":18,"volume":151,"transactions":41,"vwap":152},"2026-08-24",5292,10.3502,{"date":154,"open":155,"high":124,"low":155,"close":124,"change":140,"percent_change":141,"volume":156,"transactions":157,"vwap":158},"2026-08-20",10.34,54427,41,10.3409,{"date":160,"open":155,"high":155,"low":155,"close":155,"change":67,"percent_change":68,"volume":161,"transactions":162,"vwap":163},"2026-08-19",900.806764,54,10.3396,{"date":165,"open":166,"high":166,"low":166,"close":166,"change":67,"percent_change":68,"volume":167,"transactions":20,"vwap":168},"2026-08-17",10.335,390,10.3348,{"date":170,"open":155,"high":155,"low":171,"close":171,"change":39,"percent_change":39,"volume":172,"transactions":173,"vwap":174},"2026-08-14",10.33,1419,33,10.3386,{"date":176,"open":177,"high":177,"low":171,"close":171,"change":39,"percent_change":39,"volume":178,"transactions":48,"vwap":171},"2026-08-13",10.3325,171394,{"date":180,"open":171,"high":171,"low":171,"close":171,"change":17,"percent_change":18,"volume":181,"transactions":147,"vwap":171},"2026-08-12",200190,{"date":183,"open":171,"high":155,"low":171,"close":155,"change":59,"percent_change":60,"volume":184,"transactions":185,"vwap":171},"2026-08-11",101415,20,{"date":187,"open":155,"high":155,"low":188,"close":171,"change":39,"percent_change":39,"volume":189,"transactions":162,"vwap":190},"2026-08-10",10.32,21574,10.3253,{"date":192,"open":171,"high":193,"low":171,"close":171,"change":59,"percent_change":60,"volume":194,"transactions":195,"vwap":171},"2026-08-07",10.3311,20847.483615,50,{"date":197,"open":188,"high":188,"low":188,"close":188,"change":17,"percent_change":18,"volume":198,"transactions":199,"vwap":200},"2026-08-05",624,27,10.2876,{"date":202,"open":188,"high":171,"low":188,"close":171,"change":140,"percent_change":141,"volume":203,"transactions":204,"vwap":205},"2026-08-04",1418,46,10.3282,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":17,"percent_change":18,"volume":209,"transactions":131,"vwap":210},"2026-08-03",10.31,572,10.2081,{"date":212,"open":188,"high":188,"low":188,"close":188,"change":39,"percent_change":39,"volume":213,"transactions":199,"vwap":214},"2026-07-31",5098,10.3202,{"date":216,"open":208,"high":188,"low":208,"close":188,"change":59,"percent_change":60,"volume":217,"transactions":218,"vwap":219},"2026-07-29",121184,96,10.3146,{"date":221,"open":208,"high":208,"low":208,"close":208,"change":17,"percent_change":18,"volume":222,"transactions":20,"vwap":208},"2026-07-28",12466,{"date":224,"open":208,"high":188,"low":208,"close":188,"change":59,"percent_change":60,"volume":225,"transactions":226,"vwap":227},"2026-07-27",107586,127,10.3199,{"date":229,"open":208,"high":188,"low":208,"close":208,"change":39,"percent_change":39,"volume":230,"transactions":231,"vwap":208},"2026-07-24",758568,583,{"date":233,"open":208,"high":208,"low":208,"close":208,"change":39,"percent_change":39,"volume":234,"transactions":235,"vwap":208},"2026-07-23",25078.9403,45,{"date":237,"open":238,"high":208,"low":239,"close":208,"change":59,"percent_change":60,"volume":240,"transactions":241,"vwap":242},"2026-07-22",10.305,10.3,7219.01,66,10.3077,{"date":244,"open":239,"high":208,"low":239,"close":239,"change":39,"percent_change":39,"volume":245,"transactions":246,"vwap":239},"2026-07-20",61058,60,{"date":248,"open":239,"high":239,"low":239,"close":239,"change":17,"percent_change":18,"volume":249,"transactions":9,"vwap":239},"2026-07-17",5600,{"date":251,"open":239,"high":208,"low":239,"close":208,"change":39,"percent_change":39,"volume":252,"transactions":9,"vwap":208},"2026-07-16",237400,{"date":254,"open":208,"high":208,"low":208,"close":208,"change":39,"percent_change":39,"volume":39,"transactions":9,"vwap":208},"2026-07-15",{"date":256,"open":238,"high":208,"low":239,"close":208,"change":39,"percent_change":39,"volume":257,"transactions":9,"vwap":208},"2026-07-14",82000,{"date":259,"open":208,"high":208,"low":208,"close":208,"change":59,"percent_change":60,"volume":260,"transactions":9,"vwap":208},"2026-07-13",200,{"date":262,"open":263,"high":239,"low":263,"close":239,"change":39,"percent_change":39,"volume":264,"transactions":9,"vwap":239},"2026-07-10",10.295,4100,{"date":266,"open":263,"high":239,"low":267,"close":239,"change":67,"percent_change":68,"volume":268,"transactions":9,"vwap":239},"2026-07-09",10.29,774300,{"date":270,"open":267,"high":263,"low":267,"close":263,"change":67,"percent_change":68,"volume":271,"transactions":9,"vwap":263},"2026-07-08",119700,{"date":273,"open":267,"high":267,"low":267,"close":267,"change":59,"percent_change":60,"volume":274,"transactions":9,"vwap":267},"2026-07-07",210000,{"date":276,"open":277,"high":208,"low":278,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":9,"vwap":277},"2026-07-06",10.28,10.26,-0.025,-0.24,257000,{"date":283,"open":263,"high":238,"low":263,"close":238,"change":284,"percent_change":285,"volume":286,"transactions":9,"vwap":238},"2026-07-02",0.025,0.24,16300,{"date":288,"open":277,"high":277,"low":277,"close":277,"change":39,"percent_change":39,"volume":289,"transactions":9,"vwap":277},"2026-07-01",250100,{"date":291,"open":277,"high":277,"low":277,"close":277,"change":292,"percent_change":293,"volume":294,"transactions":9,"vwap":277},"2026-06-30",-0.005,-0.05,25000,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":9,"vwap":297},"2026-06-29",10.285,0.015,0.15,600,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":39,"percent_change":39,"volume":300,"transactions":9,"vwap":303},"2026-06-26",10.27,{"date":305,"open":303,"high":303,"low":303,"close":303,"change":39,"percent_change":39,"volume":306,"transactions":9,"vwap":303},"2026-06-25",4200,{"date":308,"open":277,"high":277,"low":303,"close":303,"change":39,"percent_change":39,"volume":309,"transactions":9,"vwap":303},"2026-06-24",1086400,{"date":311,"open":303,"high":277,"low":312,"close":303,"change":17,"percent_change":18,"volume":313,"transactions":9,"vwap":303},"2026-06-23",10.265,1340700,{"date":315,"open":277,"high":277,"low":303,"close":277,"change":59,"percent_change":60,"volume":316,"transactions":9,"vwap":277},"2026-06-22",80600,{"date":318,"open":303,"high":303,"low":303,"close":303,"change":39,"percent_change":39,"volume":319,"transactions":9,"vwap":303},"2026-06-18",60500,{"date":321,"open":322,"high":277,"low":303,"close":303,"change":39,"percent_change":39,"volume":323,"transactions":9,"vwap":303},"2026-06-17",10.275,12800,{"date":325,"open":303,"high":303,"low":303,"close":303,"change":17,"percent_change":18,"volume":326,"transactions":9,"vwap":303},"2026-06-16",115000,{"date":328,"open":277,"high":277,"low":277,"close":277,"change":59,"percent_change":60,"volume":329,"transactions":9,"vwap":277},"2026-06-15",100000,{"date":331,"open":277,"high":277,"low":303,"close":303,"change":17,"percent_change":18,"volume":332,"transactions":9,"vwap":303},"2026-06-12",120700,{"date":334,"open":277,"high":277,"low":277,"close":277,"change":39,"percent_change":39,"volume":335,"transactions":9,"vwap":277},"2026-06-11",117400,{"date":337,"open":277,"high":277,"low":277,"close":277,"change":39,"percent_change":39,"volume":39,"transactions":9,"vwap":277},"2026-06-10",{"date":339,"open":277,"high":277,"low":277,"close":277,"change":39,"percent_change":39,"volume":39,"transactions":9,"vwap":277},"2026-06-09",{"date":341,"open":277,"high":277,"low":277,"close":277,"change":39,"percent_change":39,"volume":39,"transactions":9,"vwap":277},"2026-06-08",{"date":343,"open":267,"high":267,"low":303,"close":277,"change":39,"percent_change":39,"volume":344,"transactions":9,"vwap":277},"2026-06-05",26300,{"date":346,"open":277,"high":277,"low":277,"close":277,"change":39,"percent_change":39,"volume":39,"transactions":9,"vwap":277},"2026-06-04",{"date":348,"open":277,"high":277,"low":303,"close":277,"change":59,"percent_change":60,"volume":349,"transactions":9,"vwap":277},"2026-06-03",128400,{"date":351,"open":303,"high":303,"low":303,"close":303,"change":17,"percent_change":18,"volume":352,"transactions":9,"vwap":303},"2026-06-02",100,{"date":354,"open":277,"high":277,"low":277,"close":277,"change":59,"percent_change":60,"volume":355,"transactions":9,"vwap":277},"2026-06-01",50000,{"date":357,"open":358,"high":358,"low":303,"close":303,"change":39,"percent_change":39,"volume":359,"transactions":9,"vwap":303},"2026-05-29",10.276,1700,{"date":361,"open":278,"high":303,"low":278,"close":303,"change":59,"percent_change":60,"volume":362,"transactions":9,"vwap":303},"2026-05-28",18500,{"date":364,"open":278,"high":278,"low":278,"close":278,"change":39,"percent_change":39,"volume":39,"transactions":9,"vwap":278},"2026-05-27",{"date":366,"open":278,"high":278,"low":278,"close":278,"change":39,"percent_change":39,"volume":367,"transactions":9,"vwap":278},"2026-05-26",3100,{"date":369,"open":370,"high":278,"low":370,"close":278,"change":59,"percent_change":60,"volume":371,"transactions":9,"vwap":278},"2026-05-22",10.25,116200,{"date":373,"open":370,"high":370,"low":370,"close":370,"change":39,"percent_change":39,"volume":39,"transactions":9,"vwap":370},"2026-05-21",{"date":375,"open":370,"high":370,"low":370,"close":370,"change":39,"percent_change":39,"volume":376,"transactions":9,"vwap":370},"2026-05-20",11000,{"date":378,"open":370,"high":370,"low":370,"close":370,"change":39,"percent_change":39,"volume":39,"transactions":9,"vwap":370},"2026-05-19",{"date":380,"open":381,"high":370,"low":382,"close":370,"change":59,"percent_change":60,"volume":383,"transactions":9,"vwap":370},"2026-05-18",10.24,10.23,221800,{"date":385,"open":381,"high":381,"low":381,"close":381,"change":17,"percent_change":18,"volume":386,"transactions":9,"vwap":381},"2026-05-15",2100,{"date":388,"open":389,"high":389,"low":370,"close":370,"change":59,"percent_change":60,"volume":390,"transactions":9,"vwap":370},"2026-05-14",10.255,800,{"date":392,"open":381,"high":381,"low":381,"close":381,"change":39,"percent_change":39,"volume":39,"transactions":9,"vwap":381},"2026-05-13",{"date":394,"open":381,"high":381,"low":381,"close":381,"change":39,"percent_change":39,"volume":395,"transactions":9,"vwap":381},"2026-05-12",16600,{"date":397,"open":381,"high":381,"low":398,"close":381,"change":59,"percent_change":60,"volume":399,"transactions":9,"vwap":381},"2026-05-11",10.235,1100,{"date":401,"open":382,"high":382,"low":382,"close":382,"change":39,"percent_change":39,"volume":39,"transactions":9,"vwap":382},"2026-05-08",{"date":403,"open":382,"high":398,"low":404,"close":382,"change":59,"percent_change":60,"volume":405,"transactions":9,"vwap":382},"2026-05-07",10.225,31500,{"date":407,"open":404,"high":404,"low":408,"close":408,"change":17,"percent_change":18,"volume":409,"transactions":9,"vwap":408},"2026-05-06",10.22,165500,{"date":411,"open":404,"high":382,"low":408,"close":382,"change":39,"percent_change":39,"volume":412,"transactions":9,"vwap":382},"2026-05-05",11600,{"date":414,"open":382,"high":382,"low":382,"close":382,"change":59,"percent_change":60,"volume":28,"transactions":9,"vwap":382},"2026-05-04",{"date":416,"open":408,"high":408,"low":408,"close":408,"change":39,"percent_change":39,"volume":39,"transactions":9,"vwap":408},"2026-05-01",{"date":418,"open":382,"high":382,"low":408,"close":408,"change":17,"percent_change":18,"volume":419,"transactions":9,"vwap":408},"2026-04-30",4000,{"date":421,"open":422,"high":422,"low":382,"close":382,"change":17,"percent_change":18,"volume":423,"transactions":9,"vwap":382},"2026-04-29",10.233,12700,{"date":425,"open":382,"high":381,"low":382,"close":381,"change":39,"percent_change":39,"volume":426,"transactions":9,"vwap":381},"2026-04-28",7800,{"date":428,"open":381,"high":381,"low":381,"close":381,"change":39,"percent_change":39,"volume":429,"transactions":9,"vwap":381},"2026-04-27",25200,{"date":431,"open":381,"high":381,"low":381,"close":381,"change":39,"percent_change":39,"volume":432,"transactions":9,"vwap":381},"2026-04-24",126400,{"date":434,"open":381,"high":381,"low":381,"close":381,"change":17,"percent_change":18,"volume":435,"transactions":9,"vwap":381},"2026-04-23",1200,{"date":437,"open":381,"high":370,"low":381,"close":370,"change":140,"percent_change":438,"volume":399,"transactions":9,"vwap":370},"2026-04-22",0.2,{"date":440,"open":408,"high":382,"low":408,"close":382,"change":59,"percent_change":60,"volume":441,"transactions":9,"vwap":382},"2026-04-21",16800,{"date":443,"open":408,"high":408,"low":408,"close":408,"change":17,"percent_change":18,"volume":444,"transactions":9,"vwap":408},"2026-04-20",4600,{"date":446,"open":447,"high":382,"low":447,"close":382,"change":39,"percent_change":39,"volume":448,"transactions":9,"vwap":382},"2026-04-17",10.21,215200,{"date":450,"open":451,"high":382,"low":451,"close":382,"change":284,"percent_change":285,"volume":452,"transactions":9,"vwap":382},"2026-04-16",10.205,40100,{"date":454,"open":455,"high":451,"low":456,"close":451,"change":298,"percent_change":299,"volume":457,"transactions":9,"vwap":451},"2026-04-15",10.2,10.19,10900,{"date":459,"open":456,"high":456,"low":456,"close":456,"change":39,"percent_change":39,"volume":39,"transactions":9,"vwap":456},"2026-04-14",{"date":461,"open":456,"high":456,"low":456,"close":456,"change":39,"percent_change":39,"volume":462,"transactions":9,"vwap":456},"2026-04-13",13300,{"date":464,"open":456,"high":465,"low":456,"close":456,"change":39,"percent_change":39,"volume":466,"transactions":9,"vwap":456},"2026-04-10",10.195,28800,{"date":468,"open":456,"high":456,"low":456,"close":456,"change":39,"percent_change":39,"volume":469,"transactions":9,"vwap":456},"2026-04-09",68600,{"date":471,"open":456,"high":456,"low":456,"close":456,"change":39,"percent_change":39,"volume":472,"transactions":9,"vwap":456},"2026-04-08",3700,{"date":474,"open":456,"high":456,"low":456,"close":456,"change":39,"percent_change":39,"volume":475,"transactions":9,"vwap":456},"2026-04-07",37000,{"date":477,"open":456,"high":456,"low":456,"close":456,"change":59,"percent_change":60,"volume":478,"transactions":9,"vwap":456},"2026-04-06",191800,{"date":480,"open":447,"high":447,"low":481,"close":481,"change":17,"percent_change":18,"volume":482,"transactions":9,"vwap":481},"2026-04-02",10.18,484000,{"date":484,"open":456,"high":456,"low":456,"close":456,"change":39,"percent_change":39,"volume":485,"transactions":9,"vwap":456},"2026-04-01",77700,{"date":487,"open":488,"high":456,"low":481,"close":456,"change":59,"percent_change":60,"volume":489,"transactions":9,"vwap":456},"2026-03-31",10.185,88400,{"date":491,"open":481,"high":488,"low":481,"close":481,"change":39,"percent_change":39,"volume":492,"transactions":9,"vwap":481},"2026-03-30",11100,{"date":494,"open":456,"high":456,"low":481,"close":481,"change":39,"percent_change":39,"volume":495,"transactions":9,"vwap":481},"2026-03-27",54100,{"date":497,"open":456,"high":456,"low":481,"close":481,"change":39,"percent_change":39,"volume":498,"transactions":9,"vwap":481},"2026-03-26",5400,{"date":500,"open":481,"high":481,"low":481,"close":481,"change":39,"percent_change":39,"volume":39,"transactions":9,"vwap":481},"2026-03-25",{"date":502,"open":481,"high":481,"low":481,"close":481,"change":39,"percent_change":39,"volume":39,"transactions":9,"vwap":481},"2026-03-24",{"date":504,"open":481,"high":481,"low":481,"close":481,"change":39,"percent_change":39,"volume":39,"transactions":9,"vwap":481},"2026-03-23",{"date":506,"open":481,"high":481,"low":481,"close":481,"change":39,"percent_change":39,"volume":39,"transactions":9,"vwap":481},"2026-03-20",{"date":508,"open":481,"high":481,"low":481,"close":481,"change":39,"percent_change":39,"volume":39,"transactions":9,"vwap":481},"2026-03-19",{"date":510,"open":456,"high":456,"low":481,"close":481,"change":39,"percent_change":39,"volume":511,"transactions":9,"vwap":481},"2026-03-18",22800,{"date":513,"open":481,"high":481,"low":481,"close":481,"change":39,"percent_change":39,"volume":514,"transactions":9,"vwap":481},"2026-03-17",14700,{"date":516,"open":481,"high":481,"low":517,"close":481,"change":39,"percent_change":39,"volume":518,"transactions":9,"vwap":481},"2026-03-16",10.175,40600,{"date":520,"open":447,"high":447,"low":481,"close":481,"change":17,"percent_change":18,"volume":521,"transactions":9,"vwap":481},"2026-03-13",56000,{"date":523,"open":481,"high":456,"low":481,"close":456,"change":59,"percent_change":60,"volume":524,"transactions":9,"vwap":456},"2026-03-12",7600,{"date":526,"open":527,"high":481,"low":527,"close":481,"change":59,"percent_change":60,"volume":528,"transactions":9,"vwap":481},"2026-03-11",10.17,6200,{"date":530,"open":481,"high":481,"low":531,"close":527,"change":17,"percent_change":18,"volume":532,"transactions":9,"vwap":527},"2026-03-10",10.16,5800,{"date":534,"open":531,"high":481,"low":531,"close":481,"change":535,"percent_change":536,"volume":537,"transactions":9,"vwap":481},"2026-03-09",-0.02,-0.2,1800,{"date":539,"open":455,"high":455,"low":456,"close":455,"change":17,"percent_change":18,"volume":540,"transactions":9,"vwap":455},"2026-03-06",1600,{"date":542,"open":531,"high":447,"low":531,"close":447,"change":543,"percent_change":544,"volume":359,"transactions":9,"vwap":447},"2026-03-05",0.017,0.17,{"date":546,"open":447,"high":447,"low":547,"close":547,"change":548,"percent_change":549,"volume":359,"transactions":9,"vwap":547},"2026-03-04",10.193,-0.007,-0.07,{"date":551,"open":455,"high":455,"low":455,"close":455,"change":17,"percent_change":18,"volume":540,"transactions":9,"vwap":455},"2026-03-03",{"date":553,"open":531,"high":447,"low":554,"close":447,"change":68,"percent_change":555,"volume":556,"transactions":9,"vwap":447},"2026-03-02",10.15,0.49,113400,{"date":558,"open":527,"high":527,"low":531,"close":531,"change":17,"percent_change":18,"volume":559,"transactions":9,"vwap":531},"2026-02-27",146300,{"date":561,"open":527,"high":456,"low":527,"close":527,"change":39,"percent_change":39,"volume":562,"transactions":9,"vwap":527},"2026-02-26",134500,{"date":564,"open":565,"high":527,"low":531,"close":527,"change":39,"percent_change":39,"volume":566,"transactions":9,"vwap":527},"2026-02-25",10.165,5500,{"date":568,"open":527,"high":527,"low":527,"close":527,"change":39,"percent_change":39,"volume":39,"transactions":9,"vwap":527},"2026-02-24",{"date":570,"open":527,"high":527,"low":527,"close":527,"change":39,"percent_change":39,"volume":39,"transactions":9,"vwap":527},"2026-02-23",{"date":572,"open":527,"high":527,"low":527,"close":527,"change":39,"percent_change":39,"volume":39,"transactions":9,"vwap":527},"2026-02-20",{"date":574,"open":527,"high":527,"low":527,"close":527,"change":59,"percent_change":60,"volume":352,"transactions":9,"vwap":527},"2026-02-19",{"date":576,"open":531,"high":531,"low":531,"close":531,"change":39,"percent_change":39,"volume":390,"transactions":9,"vwap":531},"2026-02-18",{"date":578,"open":527,"high":517,"low":531,"close":531,"change":17,"percent_change":18,"volume":579,"transactions":9,"vwap":531},"2026-02-17",33900,{"date":581,"open":517,"high":517,"low":527,"close":527,"change":39,"percent_change":39,"volume":582,"transactions":9,"vwap":527},"2026-02-13",28200,{"date":584,"open":527,"high":527,"low":527,"close":527,"change":39,"percent_change":39,"volume":585,"transactions":9,"vwap":527},"2026-02-12",900,{"date":587,"open":517,"high":481,"low":527,"close":527,"change":17,"percent_change":18,"volume":588,"transactions":9,"vwap":527},"2026-02-11",360000,{"date":590,"open":456,"high":455,"low":481,"close":481,"change":39,"percent_change":39,"volume":591,"transactions":9,"vwap":481},"2026-02-10",21100,{"date":593,"open":456,"high":456,"low":481,"close":481,"change":140,"percent_change":438,"volume":359,"transactions":9,"vwap":481},"2026-02-09",{"date":595,"open":455,"high":451,"low":531,"close":531,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":531},"2026-02-06",-0.065,-0.64,186200,{"date":600,"open":447,"high":404,"low":447,"close":404,"change":67,"percent_change":68,"volume":601,"transactions":9,"vwap":404},"2026-02-05",438300,{"date":603,"open":447,"high":408,"low":447,"close":408,"change":59,"percent_change":60,"volume":604,"transactions":9,"vwap":408},"2026-02-04",4300,{"date":606,"open":408,"high":382,"low":447,"close":447,"change":39,"percent_change":39,"volume":607,"transactions":9,"vwap":447},"2026-02-03",273700,{"date":609,"open":447,"high":447,"low":447,"close":447,"change":39,"percent_change":39,"volume":610,"transactions":9,"vwap":447},"2026-02-02",62700,{"date":612,"open":447,"high":447,"low":447,"close":447,"change":39,"percent_change":39,"volume":390,"transactions":9,"vwap":447},"2026-01-30",{"date":614,"open":447,"high":447,"low":447,"close":447,"change":39,"percent_change":39,"volume":615,"transactions":9,"vwap":447},"2026-01-29",48300,{"date":617,"open":408,"high":408,"low":447,"close":447,"change":39,"percent_change":39,"volume":532,"transactions":9,"vwap":447},"2026-01-28",{"date":619,"open":447,"high":447,"low":447,"close":447,"change":59,"percent_change":60,"volume":620,"transactions":9,"vwap":447},"2026-01-27",200100,{"date":622,"open":455,"high":447,"low":455,"close":455,"change":39,"percent_change":39,"volume":623,"transactions":9,"vwap":455},"2026-01-26",215000,{"date":625,"open":455,"high":455,"low":455,"close":455,"change":17,"percent_change":18,"volume":626,"transactions":9,"vwap":455},"2026-01-23",350000,{"date":628,"open":447,"high":447,"low":456,"close":447,"change":17,"percent_change":18,"volume":629,"transactions":9,"vwap":447},"2026-01-22",8700,{"date":631,"open":447,"high":408,"low":447,"close":408,"change":39,"percent_change":39,"volume":632,"transactions":9,"vwap":408},"2026-01-21",400,{"date":634,"open":527,"high":408,"low":527,"close":408,"change":45,"percent_change":46,"volume":635,"transactions":9,"vwap":408},"2026-01-20",13500,{"date":637,"open":456,"high":456,"low":456,"close":456,"change":39,"percent_change":39,"volume":39,"transactions":9,"vwap":456},"2026-01-16",{"date":639,"open":640,"high":456,"low":641,"close":456,"change":39,"percent_change":39,"volume":642,"transactions":9,"vwap":456},"2026-01-15",10.181,10.171,6900,{"date":644,"open":456,"high":456,"low":456,"close":456,"change":39,"percent_change":39,"volume":39,"transactions":9,"vwap":456},"2026-01-14",{"date":646,"open":481,"high":456,"low":481,"close":456,"change":292,"percent_change":293,"volume":647,"transactions":9,"vwap":456},"2026-01-13",63500,{"date":649,"open":465,"high":465,"low":465,"close":465,"change":39,"percent_change":39,"volume":39,"transactions":9,"vwap":465},"2026-01-12",{"date":651,"open":481,"high":465,"low":481,"close":465,"change":652,"percent_change":653,"volume":399,"transactions":9,"vwap":465},"2026-01-09",-0.015,-0.15,{"date":655,"open":527,"high":447,"low":527,"close":447,"change":45,"percent_change":46,"volume":656,"transactions":9,"vwap":447},"2026-01-08",87800,{"date":658,"open":481,"high":481,"low":527,"close":481,"change":140,"percent_change":438,"volume":419,"transactions":9,"vwap":481},"2026-01-07",{"date":660,"open":531,"high":531,"low":531,"close":531,"change":39,"percent_change":39,"volume":632,"transactions":9,"vwap":531},"2026-01-06",{"date":662,"open":531,"high":531,"low":663,"close":531,"change":140,"percent_change":438,"volume":664,"transactions":9,"vwap":531},"2026-01-05",10.155,85000,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":59,"percent_change":60,"volume":668,"transactions":9,"vwap":667},"2026-01-02",10.14,300,{"date":670,"open":531,"high":531,"low":671,"close":671,"change":535,"percent_change":536,"volume":672,"transactions":9,"vwap":671},"2025-12-31",10.13,780200,{"date":674,"open":554,"high":531,"low":554,"close":554,"change":17,"percent_change":18,"volume":675,"transactions":9,"vwap":554},"2025-12-30",8100,{"date":677,"open":531,"high":531,"low":531,"close":531,"change":39,"percent_change":39,"volume":668,"transactions":9,"vwap":531},"2025-12-29",{"date":679,"open":680,"high":527,"low":531,"close":531,"change":59,"percent_change":60,"volume":681,"transactions":9,"vwap":531},"2025-12-26",10.162,58100,{"date":683,"open":554,"high":554,"low":554,"close":554,"change":17,"percent_change":18,"volume":260,"transactions":9,"vwap":554},"2025-12-24",{"date":685,"open":531,"high":565,"low":531,"close":531,"change":17,"percent_change":18,"volume":686,"transactions":9,"vwap":531},"2025-12-23",15200,{"date":688,"open":527,"high":527,"low":527,"close":527,"change":17,"percent_change":18,"volume":689,"transactions":9,"vwap":527},"2025-12-22",1300,{"date":691,"open":517,"high":481,"low":517,"close":481,"change":39,"percent_change":39,"volume":692,"transactions":9,"vwap":481},"2025-12-19",31400,{"date":694,"open":481,"high":481,"low":531,"close":481,"change":17,"percent_change":18,"volume":695,"transactions":9,"vwap":481},"2025-12-18",264000,{"date":697,"open":481,"high":456,"low":481,"close":456,"change":59,"percent_change":60,"volume":698,"transactions":9,"vwap":456},"2025-12-17",24500,{"date":700,"open":456,"high":456,"low":531,"close":481,"change":59,"percent_change":60,"volume":701,"transactions":9,"vwap":481},"2025-12-16",29900,{"date":703,"open":527,"high":527,"low":554,"close":527,"change":535,"percent_change":536,"volume":704,"transactions":9,"vwap":527},"2025-12-15",2400,{"date":706,"open":456,"high":456,"low":456,"close":456,"change":140,"percent_change":438,"volume":707,"transactions":9,"vwap":456},"2025-12-12",500,{"date":709,"open":554,"high":527,"low":554,"close":527,"change":39,"percent_change":39,"volume":300,"transactions":9,"vwap":527},"2025-12-11",{"date":711,"open":527,"high":527,"low":531,"close":527,"change":59,"percent_change":60,"volume":712,"transactions":9,"vwap":527},"2025-12-10",16700,{"date":714,"open":554,"high":531,"low":554,"close":531,"change":548,"percent_change":549,"volume":715,"transactions":9,"vwap":531},"2025-12-09",22600,{"date":717,"open":554,"high":527,"low":554,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2025-12-08",10.167,0.012,0.12,2800,{"date":723,"open":527,"high":527,"low":554,"close":663,"change":292,"percent_change":293,"volume":724,"transactions":9,"vwap":663},"2025-12-05",17400,{"date":726,"open":531,"high":531,"low":667,"close":531,"change":59,"percent_change":60,"volume":727,"transactions":9,"vwap":531},"2025-12-04",281400,{"date":729,"open":667,"high":554,"low":667,"close":554,"change":292,"percent_change":293,"volume":730,"transactions":9,"vwap":554},"2025-12-03",51300,{"date":732,"open":481,"high":481,"low":667,"close":663,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":663},"2025-12-02",-0.035,-0.34,253300,{"date":737,"open":447,"high":447,"low":481,"close":456,"change":535,"percent_change":536,"volume":462,"transactions":9,"vwap":456},"2025-12-01",{"date":739,"open":531,"high":447,"low":531,"close":447,"change":740,"percent_change":741,"volume":28,"transactions":9,"vwap":447},"2025-11-28",0.045,0.44,{"date":743,"open":456,"high":744,"low":554,"close":565,"change":17,"percent_change":18,"volume":423,"transactions":9,"vwap":565},"2025-11-26",10.198,{"date":746,"open":531,"high":481,"low":554,"close":517,"change":67,"percent_change":68,"volume":747,"transactions":9,"vwap":517},"2025-11-25",343600,{"date":749,"open":456,"high":456,"low":554,"close":527,"change":59,"percent_change":60,"volume":472,"transactions":9,"vwap":527},"2025-11-24",{"date":751,"open":554,"high":531,"low":554,"close":531,"change":39,"percent_change":39,"volume":752,"transactions":9,"vwap":531},"2025-11-21",1500,{"date":754,"open":755,"high":456,"low":554,"close":531,"change":17,"percent_change":18,"volume":756,"transactions":9,"vwap":531},"2025-11-20",10.169,412700,{"date":758,"open":531,"high":447,"low":531,"close":527,"change":59,"percent_change":60,"volume":759,"transactions":9,"vwap":527},"2025-11-19",94300,{"date":761,"open":527,"high":456,"low":667,"close":531,"change":17,"percent_change":18,"volume":762,"transactions":9,"vwap":531},"2025-11-18",307000,{"date":764,"open":447,"high":408,"low":527,"close":527,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":527},"2025-11-17",-0.04,-0.39,57000,{"date":769,"open":455,"high":370,"low":456,"close":447,"change":765,"percent_change":766,"volume":770,"transactions":9,"vwap":447},"2025-11-14",10600,{"date":772,"open":239,"high":239,"low":370,"close":370,"change":293,"percent_change":773,"volume":774,"transactions":9,"vwap":370},"2025-11-13",-0.49,18000,{"date":776,"open":777,"high":778,"low":370,"close":239,"change":60,"percent_change":779,"volume":780,"transactions":9,"vwap":239},"2025-11-12",10.283,10.317,0.98,81000,{"date":782,"open":267,"high":239,"low":456,"close":455,"change":18,"percent_change":783,"volume":784,"transactions":9,"vwap":455},"2025-11-11",-0.97,68700,{"date":786,"open":787,"high":239,"low":455,"close":239,"change":140,"percent_change":141,"volume":788,"transactions":9,"vwap":239},"2025-11-10",10.211,37200,{"date":790,"open":791,"high":277,"low":22,"close":277,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":277},"2025-11-07",10.266,-0.018,-0.17,45900,{"date":796,"open":797,"high":797,"low":303,"close":798,"change":799,"percent_change":535,"volume":359,"transactions":9,"vwap":798},"2025-11-06",10.314,10.298,-0.002,{"date":801,"open":239,"high":239,"low":239,"close":239,"change":17,"percent_change":18,"volume":802,"transactions":9,"vwap":239},"2025-11-05",7100,{"date":804,"open":208,"high":188,"low":239,"close":208,"change":140,"percent_change":141,"volume":805,"transactions":9,"vwap":208},"2025-11-04",107700,{"date":807,"open":267,"high":267,"low":267,"close":267,"change":39,"percent_change":39,"volume":808,"transactions":9,"vwap":267},"2025-11-03",700,{"date":810,"open":267,"high":267,"low":267,"close":267,"change":535,"percent_change":811,"volume":300,"transactions":9,"vwap":267},"2025-10-31",-0.19,{"date":813,"open":208,"high":208,"low":208,"close":208,"change":39,"percent_change":39,"volume":260,"transactions":9,"vwap":208},"2025-10-30",{"date":815,"open":15,"high":15,"low":208,"close":208,"change":596,"percent_change":816,"volume":817,"transactions":9,"vwap":208},"2025-10-29",-0.63,85700,{"date":819,"open":66,"high":66,"low":66,"close":66,"change":39,"percent_change":39,"volume":39,"transactions":9,"vwap":66},"2025-10-28",{"date":821,"open":15,"high":15,"low":822,"close":66,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":66},"2025-10-27",10.355,0.075,0.73,9100,{"date":827,"open":828,"high":828,"low":239,"close":239,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":239},"2025-10-24",10.439,-0.125,-1.2,6500,{"date":833,"open":124,"high":21,"low":139,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2025-10-23",10.425,0.065,0.63,74000,{"date":839,"open":15,"high":15,"low":239,"close":124,"change":765,"percent_change":33,"volume":840,"transactions":9,"vwap":124},"2025-10-22",89100,{"date":842,"open":843,"high":844,"low":845,"close":15,"change":45,"percent_change":46,"volume":846,"transactions":9,"vwap":15},"2025-10-21",10.428,10.43,10.373,236200,{"date":848,"open":74,"high":52,"low":849,"close":74,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":74},"2025-10-20",10.315,0.06,0.58,104600,{"date":854,"open":74,"high":52,"low":208,"close":208,"change":293,"percent_change":855,"volume":856,"transactions":9,"vwap":208},"2025-10-17",-0.48,333300,{"date":858,"open":74,"high":74,"low":124,"close":124,"change":39,"percent_change":39,"volume":859,"transactions":9,"vwap":124},"2025-10-16",14900,{"date":861,"open":15,"high":862,"low":155,"close":124,"change":59,"percent_change":60,"volume":863,"transactions":9,"vwap":124},"2025-10-15",10.44,67700,{"date":865,"open":139,"high":139,"low":171,"close":139,"change":59,"percent_change":60,"volume":866,"transactions":9,"vwap":139},"2025-10-14",385600,{"date":868,"open":208,"high":124,"low":208,"close":155,"change":869,"percent_change":870,"volume":344,"transactions":9,"vwap":155},"2025-10-13",0.023,0.22,{"date":872,"open":778,"high":778,"low":778,"close":778,"change":873,"percent_change":874,"volume":668,"transactions":9,"vwap":778},"2025-10-10",-0.013,-0.13,{"date":876,"open":139,"high":139,"low":208,"close":171,"change":140,"percent_change":141,"volume":877,"transactions":9,"vwap":171},"2025-10-09",30400,{"date":879,"open":239,"high":171,"low":239,"close":208,"change":17,"percent_change":18,"volume":880,"transactions":9,"vwap":208},"2025-10-08",76200,{"date":882,"open":883,"high":883,"low":322,"close":188,"change":59,"percent_change":60,"volume":884,"transactions":9,"vwap":188},"2025-10-07",10.364,58500,{"date":886,"open":139,"high":15,"low":239,"close":208,"change":39,"percent_change":39,"volume":887,"transactions":9,"vwap":208},"2025-10-06",2000,{"date":889,"open":890,"high":862,"low":239,"close":208,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":208},"2025-10-03",10.42,-0.06,-0.58,3200,{"date":895,"open":208,"high":74,"low":239,"close":74,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":74},"2025-10-02",-0.08,-0.77,51000,{"date":900,"open":239,"high":901,"low":382,"close":901,"change":902,"percent_change":903,"volume":831,"transactions":9,"vwap":901},"2025-10-01",10.45,0.18,1.75,{"date":905,"open":408,"high":58,"low":408,"close":303,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":303},"2025-09-30",0.07,0.69,114300,{"date":910,"open":398,"high":398,"low":531,"close":455,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":455},"2025-09-29",-0.055,-0.54,50600,{"date":915,"open":389,"high":389,"low":389,"close":389,"change":916,"percent_change":917,"volume":808,"transactions":9,"vwap":389},"2025-09-26",0.055,0.54,{"date":919,"open":455,"high":455,"low":455,"close":455,"change":920,"percent_change":921,"volume":472,"transactions":9,"vwap":455},"2025-09-25",-0.03,-0.29,{"date":923,"open":370,"high":370,"low":554,"close":382,"change":59,"percent_change":60,"volume":412,"transactions":9,"vwap":382},"2025-09-24",{"date":925,"open":381,"high":381,"low":456,"close":408,"change":535,"percent_change":536,"volume":926,"transactions":9,"vwap":408},"2025-09-23",35000,{"date":928,"open":382,"high":381,"low":481,"close":381,"change":850,"percent_change":929,"volume":930,"transactions":9,"vwap":381},"2025-09-22",0.59,186700,{"date":932,"open":933,"high":370,"low":527,"close":481,"change":765,"percent_change":766,"volume":934,"transactions":9,"vwap":481},"2025-09-19",10.231,31900,{"date":936,"open":381,"high":381,"low":531,"close":408,"change":535,"percent_change":536,"volume":937,"transactions":9,"vwap":408},"2025-09-18",19600,{"date":939,"open":370,"high":370,"low":554,"close":381,"change":59,"percent_change":60,"volume":940,"transactions":9,"vwap":381},"2025-09-17",4800,{"date":942,"open":456,"high":370,"low":456,"close":382,"change":535,"percent_change":536,"volume":943,"transactions":9,"vwap":382},"2025-09-16",7200,{"date":945,"open":370,"high":791,"low":382,"close":370,"change":39,"percent_change":39,"volume":946,"transactions":9,"vwap":370},"2025-09-15",5000,{"date":948,"open":370,"high":278,"low":370,"close":370,"change":39,"percent_change":39,"volume":949,"transactions":9,"vwap":370},"2025-09-12",15700,{"date":951,"open":267,"high":267,"low":382,"close":370,"change":39,"percent_change":39,"volume":952,"transactions":9,"vwap":370},"2025-09-11",10200,{"date":954,"open":370,"high":370,"low":408,"close":370,"change":298,"percent_change":299,"volume":955,"transactions":9,"vwap":370},"2025-09-10",105900,{"date":957,"open":370,"high":370,"low":408,"close":398,"change":298,"percent_change":299,"volume":958,"transactions":9,"vwap":398},"2025-09-09",221000,{"date":960,"open":382,"high":382,"low":481,"close":408,"change":39,"percent_change":39,"volume":961,"transactions":9,"vwap":408},"2025-09-08",126300,{"date":963,"open":408,"high":408,"low":455,"close":408,"change":39,"percent_change":39,"volume":964,"transactions":9,"vwap":408},"2025-09-05",2600,{"date":966,"open":455,"high":408,"low":455,"close":408,"change":920,"percent_change":921,"volume":967,"transactions":9,"vwap":408},"2025-09-04",105000,{"date":969,"open":408,"high":370,"low":408,"close":370,"change":140,"percent_change":438,"volume":970,"transactions":9,"vwap":370},"2025-09-03",20300,{"date":972,"open":382,"high":303,"low":408,"close":382,"change":891,"percent_change":892,"volume":973,"transactions":9,"vwap":382},"2025-09-02",162100,{"date":975,"open":303,"high":267,"low":312,"close":267,"change":850,"percent_change":929,"volume":976,"transactions":9,"vwap":267},"2025-08-29",141600,{"date":978,"open":979,"high":980,"low":979,"close":382,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":382},"2025-08-28",10.188,10.299,0.085,0.84,65600,{"date":985,"open":554,"high":382,"low":667,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2025-08-27",10.145,-0.098,-0.96,112200,{"date":991,"open":382,"high":303,"low":992,"close":993,"change":548,"percent_change":549,"volume":994,"transactions":9,"vwap":993},"2025-08-26",9.965,10.243,19200,{"date":996,"open":370,"high":370,"low":370,"close":370,"change":39,"percent_change":39,"volume":39,"transactions":9,"vwap":370},"2025-08-25",{"date":998,"open":370,"high":278,"low":999,"close":370,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":370},"2025-08-22",9.635,-0.009,-0.09,42600,{"date":1004,"open":408,"high":312,"low":1005,"close":1006,"change":1007,"percent_change":851,"volume":1008,"transactions":9,"vwap":1006},"2025-08-21",9.805,10.259,0.059,50200,{"date":1010,"open":1011,"high":1011,"low":527,"close":455,"change":17,"percent_change":18,"volume":1012,"transactions":9,"vwap":455},"2025-08-20",10.215,1482700,{"date":1014,"open":381,"high":370,"low":447,"close":447,"change":891,"percent_change":892,"volume":1015,"transactions":9,"vwap":447},"2025-08-19",18800,{"date":1017,"open":303,"high":303,"low":303,"close":303,"change":59,"percent_change":60,"volume":1018,"transactions":9,"vwap":303},"2025-08-18",8200,{"date":1020,"open":278,"high":278,"low":278,"close":278,"change":298,"percent_change":299,"volume":1021,"transactions":9,"vwap":278},"2025-08-15",8600,{"date":1023,"open":1024,"high":278,"low":381,"close":1025,"change":67,"percent_change":68,"volume":1026,"transactions":9,"vwap":1025},"2025-08-14",10.251,10.245,15900,{"date":1028,"open":389,"high":278,"low":381,"close":381,"change":17,"percent_change":18,"volume":1029,"transactions":9,"vwap":381},"2025-08-13",18400,{"date":1031,"open":239,"high":239,"low":1032,"close":370,"change":535,"percent_change":811,"volume":1033,"transactions":9,"vwap":370},"2025-08-12",9.853,80000,{"date":1035,"open":1036,"high":1037,"low":303,"close":303,"change":765,"percent_change":766,"volume":994,"transactions":9,"vwap":303},"2025-08-11",10.341,10.348,{"date":1039,"open":15,"high":15,"low":208,"close":208,"change":293,"percent_change":855,"volume":1040,"transactions":9,"vwap":208},"2025-08-08",83400,{"date":1042,"open":1043,"high":1043,"low":139,"close":124,"change":765,"percent_change":33,"volume":1044,"transactions":9,"vwap":124},"2025-08-07",10.434,17800,{"date":1046,"open":890,"high":890,"low":139,"close":15,"change":140,"percent_change":141,"volume":1047,"transactions":9,"vwap":15},"2025-08-06",55600,{"date":1049,"open":15,"high":862,"low":74,"close":52,"change":891,"percent_change":1050,"volume":1051,"transactions":9,"vwap":52},"2025-08-05",-0.57,83600,{"date":1053,"open":1054,"high":862,"low":52,"close":862,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":862},"2025-08-04",10.387,0.035,0.34,8900,{"date":1059,"open":1060,"high":862,"low":66,"close":1061,"change":279,"percent_change":280,"volume":1062,"transactions":9,"vwap":1061},"2025-08-01",10.404,10.405,24200,{"date":1064,"open":901,"high":901,"low":15,"close":844,"change":39,"percent_change":39,"volume":1065,"transactions":9,"vwap":844},"2025-07-31",40900,{"date":1067,"open":901,"high":1068,"low":844,"close":844,"change":17,"percent_change":18,"volume":1069,"transactions":9,"vwap":844},"2025-07-30",10.47,13800,{"date":1071,"open":1068,"high":1068,"low":862,"close":862,"change":920,"percent_change":921,"volume":1072,"transactions":9,"vwap":862},"2025-07-29",61000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1068,"change":39,"percent_change":39,"volume":1078,"transactions":9,"vwap":1068},"2025-07-28",10.48,10.49,10.445,111400,{"date":1080,"open":1075,"high":1075,"low":1068,"close":1068,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1068},"2025-07-25",-0.012,-0.11,410200,{"date":1085,"open":1075,"high":1076,"low":1086,"close":1087,"change":1088,"percent_change":140,"volume":1089,"transactions":9,"vwap":1087},"2025-07-24",10.471,10.482,0.002,19000,{"date":1091,"open":1068,"high":1092,"low":1093,"close":1075,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1075},"2025-07-23",10.5,10.454,0.032,0.31,24300,{"date":1098,"open":844,"high":1099,"low":844,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2025-07-22",10.461,10.448,0.008,0.08,45800,{"date":1105,"open":862,"high":901,"low":16,"close":862,"change":140,"percent_change":141,"volume":1106,"transactions":9,"vwap":862},"2025-07-21",114600,{"date":1108,"open":1109,"high":1075,"low":1110,"close":890,"change":765,"percent_change":33,"volume":1111,"transactions":9,"vwap":890},"2025-07-18",10.46,10.419,48700,{"date":1113,"open":901,"high":1075,"low":890,"close":1109,"change":45,"percent_change":46,"volume":566,"transactions":9,"vwap":1109},"2025-07-17",{"date":1115,"open":1116,"high":1117,"low":890,"close":844,"change":293,"percent_change":855,"volume":1118,"transactions":9,"vwap":844},"2025-07-16",10.449,10.456,27200,{"date":1120,"open":901,"high":1076,"low":890,"close":1075,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1075},"2025-07-15",0.04,0.38,38700,{"date":1125,"open":30,"high":30,"low":16,"close":862,"change":39,"percent_change":39,"volume":1126,"transactions":9,"vwap":862},"2025-07-14",41500,{"date":34,"open":455,"high":1128,"low":455,"close":862,"change":285,"percent_change":1129,"volume":1130,"transactions":9,"vwap":862},10.535,2.35,12000,{"status":1132,"indices":1133,"watchlist":1176,"sectors":1198,"benchmarks":1247},"success",[1134,1142,1149,1156,1163,1169],{"symbol":1135,"name":1136,"price":1137,"change":1138,"pct_change":1139,"is_up":13,"sparkline":1140,"date":1141},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8","2026-10-08",{"symbol":1143,"name":1144,"price":1145,"change":1146,"pct_change":1147,"is_up":13,"sparkline":1148,"date":1141},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":1150,"name":1151,"price":1152,"change":1153,"pct_change":60,"is_up":1154,"sparkline":1155,"date":1141},"DJI","DOW JONES",51232,52,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":1157,"name":1158,"price":1159,"change":1160,"pct_change":1161,"is_up":13,"sparkline":1162,"date":1141},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":1164,"name":1165,"price":1166,"change":1167,"pct_change":293,"is_up":13,"sparkline":1168,"date":1141},"RUT","RUSSELL 2000",2775.7,-1.3,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":1170,"name":1171,"price":1172,"change":1173,"pct_change":1174,"is_up":1154,"sparkline":1175,"date":1141},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[1177,1184,1191],{"symbol":1178,"name":1179,"price":1180,"change":1181,"pct_change":1182,"is_up":13,"sparkline":1183,"date":1141},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":1185,"name":1186,"price":1187,"change":1188,"pct_change":1189,"is_up":1154,"sparkline":1190,"date":1141},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":1192,"name":1193,"price":1194,"change":1195,"pct_change":1196,"is_up":13,"sparkline":1197,"date":1141},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[1199,1204,1209,1213,1217,1222,1227,1231,1235,1239,1243],{"name":1200,"etf":1201,"change":1202,"price":1203,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":1205,"etf":1206,"change":1207,"price":1208,"is_up":1154},"Financials","XLF",0.89,54.23,{"name":1210,"etf":1211,"change":766,"price":1212,"is_up":13},"Healthcare","XLV",168.16,{"name":1214,"etf":1215,"change":1095,"price":1216,"is_up":1154},"Consumer Cycl","XLY",111.7,{"name":1218,"etf":1219,"change":1220,"price":1221,"is_up":1154},"Consumer Staples","XLP",2.11,83.42,{"name":1223,"etf":1224,"change":1225,"price":1226,"is_up":1154},"Energy","XLE",2.97,65.24,{"name":1228,"etf":1229,"change":1173,"price":1230,"is_up":1154},"Industrials","XLI",168.4,{"name":1232,"etf":1233,"change":929,"price":1234,"is_up":1154},"Materials","XLB",49.27,{"name":1236,"etf":1237,"change":907,"price":1238,"is_up":1154},"Real Estate","XLRE",40.85,{"name":1240,"etf":1241,"change":811,"price":1242,"is_up":13},"Utilities","XLU",41.07,{"name":1244,"etf":1245,"change":824,"price":1246,"is_up":1154},"Comm Services","XLC",112.07,[1248,1253,1258,1262],{"ticker":1249,"name":1250,"price":1251,"change":1252,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":1254,"name":1255,"price":1256,"change":1257,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":1259,"name":1260,"price":1261,"change":720,"is_up":1154},"DIA","SPDR Dow Jones ETF",511.65,{"ticker":1263,"name":1264,"price":1265,"change":920,"is_up":13},"IWM","iShares Russell 2000",277.63]