[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PTOR":3,"homepage-market-summary":28,"stock-historical-PTOR":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"PTOR","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},"Praetorian Acquisition Corp. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Praetorian Acquisition Corp 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.","Miami, FL",false,{"close":15,"open":15,"high":16,"low":17,"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},9.95,9.96,9.94,-0.01,-0.1,111555,265,9.9479,10.04,9.77,35704.072391827336,66.7,139,{"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":177},1,1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":86,"latest_close":15,"start_date":176,"end_date":5},35704,4962866.062464,"2026-03-16",[178,179,184,189,197,203,210,217,223,229,237,242,248,253,258,262,268,276,284,289,294,298,302,307,312,316,321,325,330,337,343,349,356,362,369,374,379,384,391,395,400,403,411,419,426,432,437,443,448,453,458,463,468,474,477,482,486,490,493,496,499,503,506,509,512,515,518,520,523,525,528,530,533,536,539,542,545,548,551,554,557,559,562,564,567,570,573,576,579,582,586,588,591,595,597,599,601,605,608,612,614,618,621,625,629,632,635,638,641,644,647,649,652,656,660,663,667,671,674,677,681,684,687,690,693,696,699,702,706,709,712,715,718,721,724,726,729,733,736],{"date":5,"open":15,"high":16,"low":17,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":180,"open":16,"high":16,"low":16,"close":16,"change":181,"percent_change":181,"volume":182,"transactions":183,"vwap":16},"2026-10-06",0,22154,111,{"date":185,"open":16,"high":16,"low":15,"close":16,"change":181,"percent_change":181,"volume":186,"transactions":187,"vwap":188},"2026-10-05",61112,91,9.9517,{"date":190,"open":16,"high":16,"low":191,"close":16,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",9.945,0.005,0.05,117984,216,9.9499,{"date":198,"open":16,"high":16,"low":15,"close":199,"change":181,"percent_change":181,"volume":200,"transactions":201,"vwap":202},"2026-10-01",9.955,27461,22,9.9546,{"date":204,"open":16,"high":16,"low":15,"close":199,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",-0.005,-0.05,59730,226,9.9529,{"date":211,"open":16,"high":16,"low":16,"close":16,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",0.01,0.1,6341,54,9.9598,{"date":218,"open":219,"high":219,"low":15,"close":15,"change":18,"percent_change":19,"volume":220,"transactions":221,"vwap":222},"2026-09-28",9.965,65064,156,9.9601,{"date":224,"open":219,"high":225,"low":16,"close":16,"change":205,"percent_change":206,"volume":226,"transactions":227,"vwap":228},"2026-09-25",9.97,1912,30,9.9651,{"date":230,"open":231,"high":231,"low":219,"close":219,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",9.98,-0.015,-0.15,110211,236,9.9696,{"date":238,"open":231,"high":231,"low":225,"close":231,"change":181,"percent_change":181,"volume":239,"transactions":240,"vwap":241},"2026-09-23",61974,201,9.9795,{"date":243,"open":231,"high":231,"low":244,"close":231,"change":181,"percent_change":181,"volume":245,"transactions":246,"vwap":247},"2026-09-22",9.9721,19922,206,9.9796,{"date":249,"open":250,"high":250,"low":231,"close":231,"change":181,"percent_change":181,"volume":251,"transactions":252,"vwap":231},"2026-09-21",9.985,198003,100,{"date":254,"open":250,"high":250,"low":231,"close":231,"change":181,"percent_change":181,"volume":255,"transactions":256,"vwap":257},"2026-09-18",48363,159,9.9801,{"date":259,"open":231,"high":231,"low":231,"close":231,"change":181,"percent_change":181,"volume":260,"transactions":261,"vwap":257},"2026-09-16",455,11,{"date":263,"open":264,"high":264,"low":231,"close":231,"change":18,"percent_change":19,"volume":265,"transactions":266,"vwap":267},"2026-09-15",9.99,11175,50,9.9813,{"date":269,"open":264,"high":270,"low":264,"close":264,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-14",10,0.0027,0.03,47723.189024,212,9.9901,{"date":277,"open":264,"high":264,"low":250,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-11",9.9873,-0.0127,-0.13,14953,52,9.9899,{"date":285,"open":270,"high":270,"low":270,"close":270,"change":212,"percent_change":213,"volume":286,"transactions":287,"vwap":288},"2026-09-10",1043,28,9.9998,{"date":290,"open":264,"high":291,"low":250,"close":264,"change":181,"percent_change":181,"volume":292,"transactions":293,"vwap":283},"2026-09-08",9.995,61784,243,{"date":295,"open":264,"high":264,"low":264,"close":264,"change":212,"percent_change":213,"volume":296,"transactions":297,"vwap":264},"2026-09-04",2911,8,{"date":299,"open":264,"high":291,"low":231,"close":231,"change":205,"percent_change":206,"volume":300,"transactions":215,"vwap":301},"2026-09-03",15043.1,9.9897,{"date":303,"open":270,"high":270,"low":250,"close":250,"change":18,"percent_change":19,"volume":304,"transactions":305,"vwap":306},"2026-09-01",15049,48,9.9908,{"date":308,"open":264,"high":291,"low":264,"close":291,"change":192,"percent_change":193,"volume":309,"transactions":310,"vwap":311},"2026-08-31",1985,26,9.9905,{"date":313,"open":264,"high":264,"low":264,"close":264,"change":192,"percent_change":193,"volume":314,"transactions":201,"vwap":315},"2026-08-28",5776,9.9895,{"date":317,"open":264,"high":264,"low":250,"close":250,"change":205,"percent_change":206,"volume":318,"transactions":319,"vwap":320},"2026-08-27",1214,15,9.989,{"date":322,"open":264,"high":264,"low":264,"close":264,"change":212,"percent_change":213,"volume":323,"transactions":324,"vwap":301},"2026-08-26",366,6,{"date":326,"open":231,"high":257,"low":225,"close":231,"change":181,"percent_change":181,"volume":327,"transactions":328,"vwap":329},"2026-08-25",26295.474844,137,9.9769,{"date":331,"open":231,"high":231,"low":231,"close":231,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-24",0.02,0.2,802,7,9.9785,{"date":338,"open":339,"high":16,"low":17,"close":16,"change":181,"percent_change":181,"volume":340,"transactions":341,"vwap":342},"2026-08-21",9.951,33762,81,9.9487,{"date":344,"open":231,"high":231,"low":16,"close":16,"change":143,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-20",-0.2,3946,13,9.9637,{"date":350,"open":231,"high":231,"low":231,"close":231,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-19",0.015,0.15,480,12,9.9791,{"date":357,"open":225,"high":225,"low":15,"close":219,"change":358,"percent_change":280,"volume":359,"transactions":360,"vwap":361},"2026-08-18",-0.0134,29295,73,9.9569,{"date":363,"open":231,"high":231,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":270,"vwap":368},"2026-08-17",9.9784,0.0084,0.08,1145,9.9792,{"date":370,"open":231,"high":231,"low":15,"close":225,"change":181,"percent_change":181,"volume":371,"transactions":372,"vwap":373},"2026-08-14",40965,1629,9.9593,{"date":375,"open":225,"high":225,"low":16,"close":225,"change":181,"percent_change":181,"volume":376,"transactions":377,"vwap":378},"2026-08-13",38425,76,9.9664,{"date":380,"open":231,"high":231,"low":16,"close":225,"change":212,"percent_change":213,"volume":381,"transactions":382,"vwap":383},"2026-08-12",64548,172,9.9639,{"date":385,"open":17,"high":386,"low":387,"close":16,"change":332,"percent_change":333,"volume":388,"transactions":389,"vwap":390},"2026-08-11",10.02,9.93,553284.298596,1472,9.9704,{"date":392,"open":15,"high":15,"low":17,"close":17,"change":18,"percent_change":19,"volume":393,"transactions":287,"vwap":394},"2026-08-10",2442,9.9483,{"date":396,"open":16,"high":16,"low":17,"close":15,"change":212,"percent_change":213,"volume":397,"transactions":398,"vwap":399},"2026-08-07",11327,42,9.9509,{"date":401,"open":17,"high":17,"low":17,"close":17,"change":212,"percent_change":213,"volume":402,"transactions":297,"vwap":17},"2026-08-06",19562,{"date":404,"open":405,"high":406,"low":387,"close":387,"change":407,"percent_change":345,"volume":408,"transactions":409,"vwap":410},"2026-08-05",9.931,9.9332,-0.0201,2480,29,9.9317,{"date":412,"open":16,"high":16,"low":413,"close":414,"change":415,"percent_change":213,"volume":416,"transactions":417,"vwap":418},"2026-08-04",9.925,9.9501,0.0101,39544,211,9.9353,{"date":420,"open":15,"high":15,"low":17,"close":17,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-03",-0.0028,-0.03,637,14,9.9462,{"date":427,"open":225,"high":225,"low":17,"close":428,"change":429,"percent_change":272,"volume":430,"transactions":424,"vwap":431},"2026-07-31",9.9428,0.0028,2796,9.9596,{"date":433,"open":15,"high":15,"low":17,"close":17,"change":18,"percent_change":19,"volume":434,"transactions":435,"vwap":436},"2026-07-30",4952,36,9.942,{"date":438,"open":225,"high":439,"low":15,"close":15,"change":143,"percent_change":345,"volume":440,"transactions":441,"vwap":442},"2026-07-28",9.975,17521,61,9.9699,{"date":444,"open":250,"high":270,"low":225,"close":225,"change":422,"percent_change":99,"volume":445,"transactions":446,"vwap":447},"2026-07-27",16517,51,9.9724,{"date":449,"open":450,"high":270,"low":225,"close":270,"change":332,"percent_change":333,"volume":451,"transactions":409,"vwap":452},"2026-07-24",9.971,8475,9.9725,{"date":454,"open":231,"high":231,"low":231,"close":231,"change":205,"percent_change":206,"volume":455,"transactions":456,"vwap":457},"2026-07-23",845,9,9.9803,{"date":459,"open":231,"high":264,"low":231,"close":250,"change":192,"percent_change":193,"volume":460,"transactions":461,"vwap":462},"2026-07-22",14991,41,9.9885,{"date":464,"open":231,"high":250,"low":465,"close":231,"change":205,"percent_change":206,"volume":466,"transactions":467,"vwap":231},"2026-07-21",9.9799,6228,59,{"date":469,"open":231,"high":470,"low":439,"close":250,"change":232,"percent_change":233,"volume":471,"transactions":472,"vwap":473},"2026-07-20",10.03,92714,198,9.9832,{"date":475,"open":270,"high":270,"low":270,"close":270,"change":181,"percent_change":181,"volume":476,"transactions":9,"vwap":270},"2026-07-17",19200,{"date":478,"open":470,"high":470,"low":270,"close":270,"change":479,"percent_change":480,"volume":481,"transactions":9,"vwap":270},"2026-07-16",-0.04,-0.4,30700,{"date":483,"open":484,"high":23,"low":484,"close":23,"change":332,"percent_change":333,"volume":485,"transactions":9,"vwap":23},"2026-07-15",10.01,2300,{"date":487,"open":387,"high":386,"low":387,"close":386,"change":488,"percent_change":86,"volume":489,"transactions":9,"vwap":386},"2026-07-14",0.09,269600,{"date":491,"open":387,"high":387,"low":387,"close":387,"change":181,"percent_change":181,"volume":492,"transactions":9,"vwap":387},"2026-07-13",36100,{"date":494,"open":17,"high":17,"low":387,"close":387,"change":181,"percent_change":181,"volume":495,"transactions":9,"vwap":387},"2026-07-10",34100,{"date":497,"open":17,"high":17,"low":387,"close":387,"change":181,"percent_change":181,"volume":498,"transactions":9,"vwap":387},"2026-07-09",51500,{"date":500,"open":17,"high":17,"low":501,"close":387,"change":181,"percent_change":181,"volume":502,"transactions":9,"vwap":387},"2026-07-08",9.92,12400,{"date":504,"open":17,"high":17,"low":387,"close":387,"change":18,"percent_change":19,"volume":505,"transactions":9,"vwap":387},"2026-07-07",3300,{"date":507,"open":17,"high":17,"low":17,"close":17,"change":181,"percent_change":181,"volume":508,"transactions":9,"vwap":17},"2026-07-06",3700,{"date":510,"open":17,"high":17,"low":17,"close":17,"change":181,"percent_change":181,"volume":511,"transactions":9,"vwap":17},"2026-07-02",7000,{"date":513,"open":17,"high":17,"low":17,"close":17,"change":212,"percent_change":213,"volume":514,"transactions":9,"vwap":17},"2026-07-01",200,{"date":516,"open":387,"high":387,"low":387,"close":387,"change":18,"percent_change":19,"volume":517,"transactions":9,"vwap":387},"2026-06-30",2600,{"date":519,"open":17,"high":17,"low":17,"close":17,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":17},"2026-06-29",{"date":521,"open":17,"high":17,"low":17,"close":17,"change":181,"percent_change":181,"volume":522,"transactions":9,"vwap":17},"2026-06-26",2700,{"date":524,"open":17,"high":17,"low":17,"close":17,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":17},"2026-06-25",{"date":526,"open":17,"high":17,"low":17,"close":17,"change":181,"percent_change":181,"volume":527,"transactions":9,"vwap":17},"2026-06-24",900,{"date":529,"open":17,"high":17,"low":17,"close":17,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":17},"2026-06-23",{"date":531,"open":17,"high":17,"low":17,"close":17,"change":181,"percent_change":181,"volume":532,"transactions":9,"vwap":17},"2026-06-22",4300,{"date":534,"open":17,"high":17,"low":17,"close":17,"change":212,"percent_change":213,"volume":535,"transactions":9,"vwap":17},"2026-06-18",500,{"date":537,"open":387,"high":387,"low":387,"close":387,"change":18,"percent_change":19,"volume":538,"transactions":9,"vwap":387},"2026-06-17",2500,{"date":540,"open":17,"high":17,"low":17,"close":17,"change":181,"percent_change":181,"volume":541,"transactions":9,"vwap":17},"2026-06-16",1100,{"date":543,"open":17,"high":17,"low":17,"close":17,"change":181,"percent_change":181,"volume":544,"transactions":9,"vwap":17},"2026-06-15",24,{"date":546,"open":17,"high":17,"low":387,"close":17,"change":181,"percent_change":181,"volume":547,"transactions":9,"vwap":17},"2026-06-12",6400,{"date":549,"open":387,"high":17,"low":501,"close":17,"change":181,"percent_change":181,"volume":550,"transactions":9,"vwap":17},"2026-06-11",5200,{"date":552,"open":387,"high":17,"low":387,"close":17,"change":212,"percent_change":213,"volume":553,"transactions":9,"vwap":17},"2026-06-10",1700,{"date":555,"open":387,"high":387,"low":501,"close":387,"change":181,"percent_change":181,"volume":556,"transactions":9,"vwap":387},"2026-06-09",6000,{"date":558,"open":501,"high":387,"low":501,"close":387,"change":212,"percent_change":213,"volume":514,"transactions":9,"vwap":387},"2026-06-08",{"date":560,"open":17,"high":17,"low":501,"close":501,"change":143,"percent_change":345,"volume":561,"transactions":9,"vwap":501},"2026-06-05",17300,{"date":563,"open":17,"high":17,"low":387,"close":17,"change":212,"percent_change":213,"volume":527,"transactions":9,"vwap":17},"2026-06-04",{"date":565,"open":501,"high":387,"low":501,"close":387,"change":212,"percent_change":213,"volume":566,"transactions":9,"vwap":387},"2026-06-03",300,{"date":568,"open":17,"high":17,"low":501,"close":501,"change":18,"percent_change":19,"volume":569,"transactions":9,"vwap":501},"2026-06-02",12800,{"date":571,"open":387,"high":17,"low":387,"close":387,"change":181,"percent_change":181,"volume":572,"transactions":9,"vwap":387},"2026-06-01",2400,{"date":574,"open":387,"high":387,"low":501,"close":387,"change":181,"percent_change":181,"volume":575,"transactions":9,"vwap":387},"2026-05-29",5500,{"date":577,"open":501,"high":387,"low":501,"close":387,"change":181,"percent_change":181,"volume":578,"transactions":9,"vwap":387},"2026-05-28",800,{"date":580,"open":387,"high":387,"low":501,"close":387,"change":212,"percent_change":213,"volume":581,"transactions":9,"vwap":387},"2026-05-27",7400,{"date":583,"open":501,"high":501,"low":584,"close":501,"change":181,"percent_change":181,"volume":585,"transactions":9,"vwap":501},"2026-05-26",9.91,9700,{"date":587,"open":584,"high":501,"low":584,"close":501,"change":212,"percent_change":213,"volume":538,"transactions":9,"vwap":501},"2026-05-22",{"date":589,"open":584,"high":501,"low":584,"close":584,"change":181,"percent_change":181,"volume":590,"transactions":9,"vwap":584},"2026-05-21",280600,{"date":592,"open":584,"high":584,"low":593,"close":584,"change":181,"percent_change":181,"volume":594,"transactions":9,"vwap":584},"2026-05-20",9.9,1400,{"date":596,"open":584,"high":584,"low":584,"close":584,"change":181,"percent_change":181,"volume":252,"transactions":9,"vwap":584},"2026-05-19",{"date":598,"open":593,"high":584,"low":593,"close":584,"change":212,"percent_change":213,"volume":550,"transactions":9,"vwap":584},"2026-05-18",{"date":600,"open":593,"high":593,"low":593,"close":593,"change":212,"percent_change":213,"volume":514,"transactions":9,"vwap":593},"2026-05-15",{"date":602,"open":603,"high":603,"low":603,"close":603,"change":181,"percent_change":181,"volume":604,"transactions":9,"vwap":603},"2026-05-14",9.89,7300,{"date":606,"open":603,"high":603,"low":603,"close":603,"change":212,"percent_change":213,"volume":607,"transactions":9,"vwap":603},"2026-05-13",700,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":181,"percent_change":181,"volume":611,"transactions":9,"vwap":610},"2026-05-12",9.88,21000,{"date":613,"open":610,"high":610,"low":610,"close":610,"change":212,"percent_change":213,"volume":514,"transactions":9,"vwap":610},"2026-05-11",{"date":615,"open":616,"high":616,"low":616,"close":616,"change":212,"percent_change":213,"volume":617,"transactions":9,"vwap":616},"2026-05-08",9.87,7900,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":212,"percent_change":213,"volume":594,"transactions":9,"vwap":620},"2026-05-07",9.86,{"date":622,"open":623,"high":620,"low":623,"close":623,"change":181,"percent_change":181,"volume":624,"transactions":9,"vwap":623},"2026-05-06",9.85,60200,{"date":626,"open":627,"high":623,"low":627,"close":623,"change":212,"percent_change":213,"volume":628,"transactions":9,"vwap":623},"2026-05-05",9.84,20400,{"date":630,"open":623,"high":623,"low":627,"close":627,"change":181,"percent_change":181,"volume":631,"transactions":9,"vwap":627},"2026-05-04",28200,{"date":633,"open":623,"high":623,"low":627,"close":627,"change":18,"percent_change":19,"volume":634,"transactions":9,"vwap":627},"2026-05-01",60800,{"date":636,"open":623,"high":623,"low":627,"close":623,"change":212,"percent_change":213,"volume":637,"transactions":9,"vwap":623},"2026-04-30",32800,{"date":639,"open":627,"high":623,"low":627,"close":627,"change":181,"percent_change":181,"volume":640,"transactions":9,"vwap":627},"2026-04-29",15300,{"date":642,"open":623,"high":623,"low":627,"close":627,"change":181,"percent_change":181,"volume":643,"transactions":9,"vwap":627},"2026-04-28",44900,{"date":645,"open":627,"high":627,"low":627,"close":627,"change":181,"percent_change":181,"volume":646,"transactions":9,"vwap":627},"2026-04-27",11800,{"date":648,"open":623,"high":623,"low":627,"close":627,"change":181,"percent_change":181,"volume":522,"transactions":9,"vwap":627},"2026-04-24",{"date":650,"open":627,"high":623,"low":627,"close":627,"change":181,"percent_change":181,"volume":651,"transactions":9,"vwap":627},"2026-04-23",23400,{"date":653,"open":627,"high":627,"low":654,"close":627,"change":212,"percent_change":213,"volume":655,"transactions":9,"vwap":627},"2026-04-22",9.83,107100,{"date":657,"open":658,"high":654,"low":658,"close":654,"change":212,"percent_change":213,"volume":659,"transactions":9,"vwap":654},"2026-04-21",9.82,298000,{"date":661,"open":658,"high":654,"low":658,"close":658,"change":212,"percent_change":213,"volume":662,"transactions":9,"vwap":658},"2026-04-20",24500,{"date":664,"open":658,"high":654,"low":665,"close":665,"change":181,"percent_change":181,"volume":666,"transactions":9,"vwap":665},"2026-04-17",9.81,130700,{"date":668,"open":669,"high":665,"low":669,"close":665,"change":212,"percent_change":213,"volume":670,"transactions":9,"vwap":665},"2026-04-16",9.8,49300,{"date":672,"open":669,"high":665,"low":669,"close":669,"change":181,"percent_change":181,"volume":673,"transactions":9,"vwap":669},"2026-04-15",15900,{"date":675,"open":669,"high":665,"low":669,"close":669,"change":181,"percent_change":181,"volume":676,"transactions":9,"vwap":669},"2026-04-14",66400,{"date":678,"open":669,"high":654,"low":679,"close":669,"change":181,"percent_change":181,"volume":680,"transactions":9,"vwap":669},"2026-04-13",9.79,153500,{"date":682,"open":669,"high":669,"low":679,"close":669,"change":181,"percent_change":181,"volume":683,"transactions":9,"vwap":669},"2026-04-10",9800,{"date":685,"open":669,"high":669,"low":679,"close":669,"change":181,"percent_change":181,"volume":686,"transactions":9,"vwap":669},"2026-04-09",8200,{"date":688,"open":665,"high":665,"low":679,"close":669,"change":181,"percent_change":181,"volume":689,"transactions":9,"vwap":669},"2026-04-08",70300,{"date":691,"open":669,"high":654,"low":679,"close":669,"change":181,"percent_change":181,"volume":692,"transactions":9,"vwap":669},"2026-04-07",75800,{"date":694,"open":679,"high":669,"low":679,"close":669,"change":181,"percent_change":181,"volume":695,"transactions":9,"vwap":669},"2026-04-06",27000,{"date":697,"open":669,"high":669,"low":679,"close":669,"change":181,"percent_change":181,"volume":698,"transactions":9,"vwap":669},"2026-04-02",3000,{"date":700,"open":679,"high":669,"low":679,"close":669,"change":181,"percent_change":181,"volume":701,"transactions":9,"vwap":669},"2026-04-01",2800,{"date":703,"open":704,"high":669,"low":704,"close":669,"change":332,"percent_change":333,"volume":705,"transactions":9,"vwap":669},"2026-03-31",9.78,7500,{"date":707,"open":704,"high":704,"low":704,"close":704,"change":143,"percent_change":345,"volume":708,"transactions":9,"vwap":704},"2026-03-30",4400,{"date":710,"open":704,"high":669,"low":704,"close":669,"change":181,"percent_change":181,"volume":711,"transactions":9,"vwap":669},"2026-03-27",8600,{"date":713,"open":679,"high":669,"low":679,"close":669,"change":181,"percent_change":181,"volume":714,"transactions":9,"vwap":669},"2026-03-26",14800,{"date":716,"open":669,"high":658,"low":679,"close":669,"change":181,"percent_change":181,"volume":717,"transactions":9,"vwap":669},"2026-03-25",118400,{"date":719,"open":669,"high":654,"low":704,"close":669,"change":212,"percent_change":213,"volume":720,"transactions":9,"vwap":669},"2026-03-24",48000,{"date":722,"open":704,"high":654,"low":704,"close":679,"change":18,"percent_change":19,"volume":723,"transactions":9,"vwap":679},"2026-03-23",30600,{"date":725,"open":658,"high":654,"low":679,"close":669,"change":18,"percent_change":19,"volume":701,"transactions":9,"vwap":669},"2026-03-20",{"date":727,"open":24,"high":658,"low":24,"close":665,"change":212,"percent_change":213,"volume":728,"transactions":9,"vwap":665},"2026-03-19",8000,{"date":730,"open":669,"high":658,"low":679,"close":669,"change":422,"percent_change":731,"volume":732,"transactions":9,"vwap":669},"2026-03-18",-0.31,35200,{"date":734,"open":610,"high":593,"low":669,"close":654,"change":422,"percent_change":99,"volume":735,"transactions":9,"vwap":654},"2026-03-17",323700,{"date":176,"open":623,"high":620,"low":623,"close":620,"change":212,"percent_change":213,"volume":698,"transactions":9,"vwap":620}]