[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BCSS":3,"homepage-market-summary":28,"stock-historical-BCSS":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BCSS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Bain Capital GSS Investment Corp.","NYSE",null,"BLANK CHECKS","Bain Capital GSS Investment Corp is a newly organized blank check company.","George Town",false,{"close":15,"open":16,"high":16,"low":15,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.28,10.33,10.29,-0.01,-0.1,281979,120,10.3,10.48,9.95,63665.1608383907,62.3,215,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,111,116,121,126,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":18,"price":110,"is_up":13},"Healthcare","XLV",166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":44,"page_size":170,"total_pages":44,"summary":171,"data":176},1000,{"period_high":23,"period_low":24,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":15,"start_date":175,"end_date":5},63665,13688009.580254,1.98,"2025-11-20",[177,178,184,191,197,204,213,219,226,233,240,244,249,253,258,263,268,273,277,283,290,295,299,303,307,311,315,319,326,334,338,342,347,352,357,362,368,374,381,388,392,397,401,406,411,415,420,426,435,443,452,460,465,468,472,475,477,482,485,490,493,497,501,506,509,513,516,518,520,523,526,529,531,534,536,538,540,543,546,549,551,553,557,559,561,564,567,570,574,577,580,582,585,588,593,597,600,604,608,611,613,616,619,623,628,631,636,640,643,645,648,650,653,656,659,662,666,668,670,672,675,680,682,685,688,690,694,699,702,705,708,711,713,716,721,724,727,730,732,735,738,742,745,747,750,753,756,758,761,763,766,769,772,774,778,781,783,785,788,791,793,795,798,801,804,806,809,812,815,817,821,825,828,831,834,837,840,842,845,848,850,852,855,860,862,864,867,869,873,878,881,883,887,890,893,896,898,902,906,909,912,914,917,920,922,925,928,935,941,943,946,949,951,954,956],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":179,"open":180,"high":180,"low":17,"close":17,"change":18,"percent_change":19,"volume":181,"transactions":182,"vwap":183},"2026-10-01",10.34,18553.3154,40,10.3003,{"date":185,"open":22,"high":22,"low":22,"close":22,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",0.01,0.1,507.3154,22,10.3069,{"date":192,"open":180,"high":180,"low":17,"close":17,"change":193,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-29",0,26375.3154,186,10.2909,{"date":198,"open":180,"high":180,"low":17,"close":17,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-28",-0.02,-0.19,780.733194,18,10.3215,{"date":205,"open":180,"high":180,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-25",10.265,10.31,0.02,0.19,194551.3154,307,10.2963,{"date":214,"open":215,"high":17,"low":215,"close":17,"change":199,"percent_change":200,"volume":216,"transactions":217,"vwap":218},"2026-09-24",10.25,6546.657582,43,10.2899,{"date":220,"open":180,"high":180,"low":207,"close":207,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-23",-0.03,-0.29,314.3154,16,10.3242,{"date":227,"open":228,"high":180,"low":228,"close":180,"change":187,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-22",10.24,0.98,842.8948,32,10.3087,{"date":234,"open":228,"high":228,"low":228,"close":228,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-21",-0.05,-0.49,116.8948,17,10.2521,{"date":241,"open":17,"high":17,"low":17,"close":17,"change":18,"percent_change":19,"volume":242,"transactions":189,"vwap":243},"2026-09-18",236.8948,10.2914,{"date":245,"open":228,"high":22,"low":228,"close":22,"change":105,"percent_change":246,"volume":247,"transactions":248,"vwap":17},"2026-09-17",0.59,38620.8948,86,{"date":250,"open":228,"high":228,"low":228,"close":228,"change":235,"percent_change":236,"volume":251,"transactions":189,"vwap":252},"2026-09-16",120.8948,10.2459,{"date":254,"open":17,"high":17,"low":17,"close":17,"change":18,"percent_change":19,"volume":255,"transactions":256,"vwap":257},"2026-09-15",110,11,10.291,{"date":259,"open":22,"high":22,"low":22,"close":22,"change":186,"percent_change":187,"volume":260,"transactions":261,"vwap":262},"2026-09-14",350.280139,27,10.3044,{"date":264,"open":17,"high":17,"low":17,"close":17,"change":18,"percent_change":19,"volume":265,"transactions":266,"vwap":267},"2026-09-11",144.8948,26,10.2935,{"date":269,"open":15,"high":22,"low":15,"close":22,"change":186,"percent_change":187,"volume":270,"transactions":271,"vwap":272},"2026-09-10",1031.8948,28,10.2976,{"date":274,"open":17,"high":17,"low":17,"close":17,"change":193,"percent_change":193,"volume":275,"transactions":271,"vwap":276},"2026-09-09",575.8948,10.2902,{"date":278,"open":15,"high":22,"low":15,"close":17,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":218},"2026-09-08",-0.025,-0.24,148507.8948,595,{"date":284,"open":15,"high":285,"low":15,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":64,"vwap":289},"2026-09-04",10.315,0.035,0.34,538.8948,10.296,{"date":291,"open":15,"high":15,"low":15,"close":15,"change":193,"percent_change":193,"volume":292,"transactions":293,"vwap":294},"2026-09-03",112.8948,12,10.2837,{"date":296,"open":15,"high":15,"low":15,"close":15,"change":193,"percent_change":193,"volume":297,"transactions":256,"vwap":298},"2026-09-02",111,10.2835,{"date":300,"open":15,"high":15,"low":15,"close":15,"change":193,"percent_change":193,"volume":301,"transactions":189,"vwap":302},"2026-09-01",1298.8948,10.2805,{"date":304,"open":15,"high":16,"low":15,"close":15,"change":193,"percent_change":193,"volume":305,"transactions":306,"vwap":262},"2026-08-31",1355.8948,30,{"date":308,"open":15,"high":15,"low":15,"close":15,"change":193,"percent_change":193,"volume":309,"transactions":310,"vwap":15},"2026-08-28",79095.8948,63,{"date":312,"open":15,"high":15,"low":15,"close":15,"change":193,"percent_change":193,"volume":313,"transactions":256,"vwap":314},"2026-08-27",110.8948,10.2825,{"date":316,"open":15,"high":15,"low":15,"close":15,"change":193,"percent_change":193,"volume":317,"transactions":224,"vwap":318},"2026-08-26",118.991549,10.2854,{"date":320,"open":15,"high":15,"low":15,"close":15,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-25",-0.04,-0.39,4523.1527,34,10.2811,{"date":327,"open":228,"high":328,"low":228,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-24",10.32,0.04,0.39,775.8948,45,10.2812,{"date":335,"open":15,"high":15,"low":15,"close":15,"change":321,"percent_change":322,"volume":336,"transactions":238,"vwap":337},"2026-08-21",124.8948,10.2918,{"date":339,"open":16,"high":16,"low":328,"close":328,"change":208,"percent_change":209,"volume":340,"transactions":224,"vwap":341},"2026-08-20",246,10.3253,{"date":343,"open":228,"high":23,"low":228,"close":22,"change":105,"percent_change":246,"volume":344,"transactions":345,"vwap":346},"2026-08-19",56489.074218,91,10.2999,{"date":348,"open":228,"high":228,"low":228,"close":228,"change":18,"percent_change":19,"volume":349,"transactions":350,"vwap":351},"2026-08-18",109,9,10.2417,{"date":353,"open":228,"high":215,"low":228,"close":215,"change":193,"percent_change":193,"volume":354,"transactions":355,"vwap":356},"2026-08-17",1759,49,10.2522,{"date":358,"open":215,"high":215,"low":215,"close":215,"change":193,"percent_change":193,"volume":359,"transactions":360,"vwap":361},"2026-08-14",5526.48591,76,10.2497,{"date":363,"open":364,"high":215,"low":364,"close":215,"change":186,"percent_change":187,"volume":365,"transactions":366,"vwap":367},"2026-08-13",10.23,8669.48591,47,10.2413,{"date":369,"open":370,"high":228,"low":370,"close":228,"change":18,"percent_change":19,"volume":371,"transactions":372,"vwap":373},"2026-08-12",10.22,264.683593,19,10.232,{"date":375,"open":376,"high":215,"low":376,"close":215,"change":377,"percent_change":144,"volume":378,"transactions":379,"vwap":380},"2026-08-11",10.21,0.0384,549123,261,10.2201,{"date":382,"open":376,"high":383,"low":376,"close":383,"change":384,"percent_change":208,"volume":385,"transactions":386,"vwap":387},"2026-08-10",10.2116,0.0016,2149,14,10.2118,{"date":389,"open":376,"high":376,"low":376,"close":376,"change":193,"percent_change":193,"volume":390,"transactions":293,"vwap":391},"2026-08-07",182,10.2113,{"date":393,"open":364,"high":364,"low":376,"close":376,"change":193,"percent_change":193,"volume":394,"transactions":395,"vwap":396},"2026-08-05",41075.933296,107,10.2167,{"date":398,"open":376,"high":376,"low":376,"close":376,"change":193,"percent_change":193,"volume":399,"transactions":266,"vwap":400},"2026-08-04",172,10.2138,{"date":402,"open":215,"high":215,"low":376,"close":376,"change":18,"percent_change":19,"volume":403,"transactions":404,"vwap":405},"2026-08-03",8341,29,10.2202,{"date":407,"open":370,"high":215,"low":376,"close":370,"change":193,"percent_change":193,"volume":408,"transactions":409,"vwap":410},"2026-07-31",5503,35,10.2194,{"date":412,"open":376,"high":370,"low":376,"close":370,"change":18,"percent_change":19,"volume":413,"transactions":355,"vwap":414},"2026-07-30",736,10.2213,{"date":416,"open":215,"high":215,"low":370,"close":364,"change":199,"percent_change":417,"volume":418,"transactions":217,"vwap":419},"2026-07-29",-0.2,12730.829363,10.2304,{"date":421,"open":215,"high":215,"low":364,"close":215,"change":422,"percent_change":209,"volume":423,"transactions":424,"vwap":425},"2026-07-28",0.0191,9906,382,10.2477,{"date":427,"open":364,"high":428,"low":429,"close":430,"change":431,"percent_change":105,"volume":432,"transactions":433,"vwap":434},"2026-07-27",10.235,10.225,10.2309,0.0059,6269,39,10.2303,{"date":436,"open":437,"high":364,"low":437,"close":429,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-07-24",10.2,0.016,0.16,57453,54,10.2114,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-07-23",10.185,10.209,0.029,0.28,15562,79,10.196,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":409,"vwap":459},"2026-07-22",10.191,10.18,-0.015,-0.15,11411.7421,10.19,{"date":461,"open":437,"high":437,"low":459,"close":462,"change":456,"percent_change":457,"volume":463,"transactions":433,"vwap":464},"2026-07-20",10.195,12096.7421,10.1999,{"date":466,"open":370,"high":370,"low":376,"close":376,"change":18,"percent_change":19,"volume":467,"transactions":9,"vwap":376},"2026-07-17",175500,{"date":469,"open":437,"high":370,"low":437,"close":370,"change":208,"percent_change":470,"volume":471,"transactions":9,"vwap":370},"2026-07-16",0.2,133000,{"date":473,"open":370,"high":370,"low":437,"close":437,"change":186,"percent_change":187,"volume":474,"transactions":9,"vwap":437},"2026-07-15",300,{"date":476,"open":459,"high":370,"low":459,"close":459,"change":193,"percent_change":193,"volume":474,"transactions":9,"vwap":459},"2026-07-14",{"date":478,"open":370,"high":364,"low":459,"close":459,"change":479,"percent_change":480,"volume":481,"transactions":9,"vwap":459},"2026-07-13",-0.065,-0.63,152100,{"date":483,"open":376,"high":484,"low":376,"close":484,"change":286,"percent_change":287,"volume":474,"transactions":9,"vwap":484},"2026-07-10",10.255,{"date":486,"open":364,"high":364,"low":370,"close":370,"change":487,"percent_change":488,"volume":489,"transactions":9,"vwap":370},"2026-07-09",-0.035,-0.34,12400,{"date":491,"open":364,"high":484,"low":370,"close":484,"change":193,"percent_change":193,"volume":492,"transactions":9,"vwap":484},"2026-07-08",215600,{"date":494,"open":484,"high":15,"low":215,"close":484,"change":495,"percent_change":235,"volume":496,"transactions":9,"vwap":484},"2026-07-07",-0.005,2200,{"date":498,"open":228,"high":499,"low":228,"close":499,"change":199,"percent_change":200,"volume":500,"transactions":9,"vwap":499},"2026-07-06",10.26,9700,{"date":502,"open":215,"high":15,"low":215,"close":15,"change":503,"percent_change":504,"volume":505,"transactions":9,"vwap":15},"2026-07-02",0.03,0.29,18000,{"date":507,"open":484,"high":484,"low":228,"close":215,"change":199,"percent_change":200,"volume":508,"transactions":9,"vwap":215},"2026-07-01",27300,{"date":510,"open":376,"high":511,"low":376,"close":511,"change":193,"percent_change":193,"volume":512,"transactions":9,"vwap":511},"2026-06-30",10.27,1700,{"date":514,"open":376,"high":511,"low":376,"close":511,"change":193,"percent_change":193,"volume":515,"transactions":9,"vwap":511},"2026-06-29",200,{"date":517,"open":376,"high":511,"low":376,"close":511,"change":18,"percent_change":19,"volume":515,"transactions":9,"vwap":511},"2026-06-26",{"date":519,"open":15,"high":15,"low":376,"close":15,"change":193,"percent_change":193,"volume":474,"transactions":9,"vwap":15},"2026-06-25",{"date":521,"open":376,"high":17,"low":376,"close":15,"change":186,"percent_change":187,"volume":522,"transactions":9,"vwap":15},"2026-06-24",1900,{"date":524,"open":376,"high":17,"low":376,"close":511,"change":193,"percent_change":193,"volume":525,"transactions":9,"vwap":511},"2026-06-23",500,{"date":527,"open":376,"high":511,"low":376,"close":511,"change":105,"percent_change":246,"volume":528,"transactions":9,"vwap":511},"2026-06-22",400,{"date":530,"open":376,"high":511,"low":376,"close":376,"change":193,"percent_change":193,"volume":528,"transactions":9,"vwap":376},"2026-06-18",{"date":532,"open":376,"high":228,"low":376,"close":376,"change":221,"percent_change":222,"volume":533,"transactions":9,"vwap":376},"2026-06-17",648400,{"date":535,"open":376,"high":228,"low":376,"close":228,"change":503,"percent_change":504,"volume":525,"transactions":9,"vwap":228},"2026-06-16",{"date":537,"open":376,"high":376,"low":376,"close":376,"change":199,"percent_change":417,"volume":515,"transactions":9,"vwap":376},"2026-06-15",{"date":539,"open":364,"high":364,"low":364,"close":364,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":364},"2026-06-12",{"date":541,"open":364,"high":364,"low":364,"close":364,"change":208,"percent_change":470,"volume":542,"transactions":9,"vwap":364},"2026-06-11",53800,{"date":544,"open":376,"high":364,"low":376,"close":376,"change":221,"percent_change":222,"volume":545,"transactions":9,"vwap":376},"2026-06-10",6600,{"date":547,"open":364,"high":228,"low":364,"close":228,"change":186,"percent_change":187,"volume":548,"transactions":9,"vwap":228},"2026-06-09",103200,{"date":550,"open":364,"high":364,"low":364,"close":364,"change":193,"percent_change":193,"volume":515,"transactions":9,"vwap":364},"2026-06-08",{"date":552,"open":364,"high":364,"low":364,"close":364,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":364},"2026-06-05",{"date":554,"open":555,"high":364,"low":555,"close":364,"change":503,"percent_change":504,"volume":556,"transactions":9,"vwap":364},"2026-06-04",10.215,5300,{"date":558,"open":437,"high":437,"low":437,"close":437,"change":193,"percent_change":193,"volume":515,"transactions":9,"vwap":437},"2026-06-03",{"date":560,"open":364,"high":364,"low":437,"close":437,"change":193,"percent_change":193,"volume":528,"transactions":9,"vwap":437},"2026-06-02",{"date":562,"open":437,"high":364,"low":459,"close":437,"change":186,"percent_change":187,"volume":563,"transactions":9,"vwap":437},"2026-06-01",326500,{"date":565,"open":459,"high":437,"low":459,"close":459,"change":193,"percent_change":193,"volume":566,"transactions":9,"vwap":459},"2026-05-29",1100,{"date":568,"open":364,"high":364,"low":459,"close":459,"change":18,"percent_change":19,"volume":569,"transactions":9,"vwap":459},"2026-05-28",4300,{"date":571,"open":572,"high":572,"low":437,"close":437,"change":193,"percent_change":193,"volume":573,"transactions":9,"vwap":437},"2026-05-27",10.208,700,{"date":575,"open":437,"high":437,"low":437,"close":437,"change":186,"percent_change":187,"volume":576,"transactions":9,"vwap":437},"2026-05-26",800,{"date":578,"open":455,"high":459,"low":455,"close":459,"change":193,"percent_change":193,"volume":579,"transactions":9,"vwap":459},"2026-05-22",4000,{"date":581,"open":459,"high":459,"low":459,"close":459,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":459},"2026-05-21",{"date":583,"open":437,"high":437,"low":459,"close":459,"change":208,"percent_change":470,"volume":584,"transactions":9,"vwap":459},"2026-05-20",10400,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":587},"2026-05-19",10.17,{"date":589,"open":587,"high":587,"low":590,"close":587,"change":503,"percent_change":591,"volume":592,"transactions":9,"vwap":587},"2026-05-18",10.16,0.3,629200,{"date":594,"open":455,"high":455,"low":595,"close":595,"change":221,"percent_change":222,"volume":596,"transactions":9,"vwap":595},"2026-05-15",10.14,164800,{"date":598,"open":590,"high":455,"low":590,"close":587,"change":186,"percent_change":187,"volume":599,"transactions":9,"vwap":587},"2026-05-14",277900,{"date":601,"open":602,"high":590,"low":602,"close":590,"change":186,"percent_change":187,"volume":603,"transactions":9,"vwap":590},"2026-05-13",10.15,60100,{"date":605,"open":590,"high":606,"low":602,"close":602,"change":18,"percent_change":19,"volume":607,"transactions":9,"vwap":602},"2026-05-12",10.161,47300,{"date":609,"open":590,"high":590,"low":590,"close":590,"change":186,"percent_change":187,"volume":610,"transactions":9,"vwap":590},"2026-05-11",1400,{"date":612,"open":602,"high":590,"low":602,"close":602,"change":18,"percent_change":19,"volume":556,"transactions":9,"vwap":602},"2026-05-08",{"date":614,"open":602,"high":590,"low":602,"close":590,"change":186,"percent_change":187,"volume":615,"transactions":9,"vwap":590},"2026-05-07",140800,{"date":617,"open":602,"high":587,"low":602,"close":602,"change":193,"percent_change":193,"volume":618,"transactions":9,"vwap":602},"2026-05-06",53700,{"date":620,"open":621,"high":590,"low":602,"close":602,"change":495,"percent_change":235,"volume":622,"transactions":9,"vwap":602},"2026-05-05",10.155,636200,{"date":624,"open":437,"high":437,"low":602,"close":621,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":621},"2026-05-04",0.005,0.05,1800,{"date":629,"open":621,"high":590,"low":602,"close":602,"change":208,"percent_change":470,"volume":630,"transactions":9,"vwap":602},"2026-05-01",2500,{"date":632,"open":590,"high":587,"low":633,"close":633,"change":221,"percent_change":634,"volume":635,"transactions":9,"vwap":633},"2026-04-30",10.13,-0.3,1500,{"date":637,"open":587,"high":638,"low":590,"close":590,"change":18,"percent_change":19,"volume":639,"transactions":9,"vwap":590},"2026-04-29",10.171,25800,{"date":641,"open":587,"high":437,"low":587,"close":587,"change":186,"percent_change":187,"volume":642,"transactions":9,"vwap":587},"2026-04-28",5700,{"date":644,"open":590,"high":437,"low":590,"close":590,"change":18,"percent_change":19,"volume":627,"transactions":9,"vwap":590},"2026-04-27",{"date":646,"open":590,"high":437,"low":590,"close":587,"change":193,"percent_change":193,"volume":647,"transactions":9,"vwap":587},"2026-04-24",1200,{"date":649,"open":590,"high":587,"low":590,"close":587,"change":193,"percent_change":193,"volume":512,"transactions":9,"vwap":587},"2026-04-23",{"date":651,"open":590,"high":587,"low":590,"close":587,"change":18,"percent_change":19,"volume":652,"transactions":9,"vwap":587},"2026-04-22",84400,{"date":654,"open":455,"high":455,"low":587,"close":455,"change":193,"percent_change":193,"volume":655,"transactions":9,"vwap":455},"2026-04-21",37600,{"date":657,"open":587,"high":455,"low":587,"close":455,"change":186,"percent_change":187,"volume":658,"transactions":9,"vwap":455},"2026-04-20",16400,{"date":660,"open":633,"high":455,"low":633,"close":587,"change":329,"percent_change":330,"volume":661,"transactions":9,"vwap":587},"2026-04-17",571000,{"date":663,"open":664,"high":595,"low":664,"close":633,"change":186,"percent_change":187,"volume":665,"transactions":9,"vwap":633},"2026-04-16",10.12,39300,{"date":667,"open":664,"high":664,"low":664,"close":664,"change":193,"percent_change":193,"volume":576,"transactions":9,"vwap":664},"2026-04-15",{"date":669,"open":664,"high":664,"low":664,"close":664,"change":193,"percent_change":193,"volume":573,"transactions":9,"vwap":664},"2026-04-14",{"date":671,"open":664,"high":664,"low":664,"close":664,"change":193,"percent_change":193,"volume":647,"transactions":9,"vwap":664},"2026-04-13",{"date":673,"open":664,"high":664,"low":664,"close":664,"change":208,"percent_change":470,"volume":674,"transactions":9,"vwap":664},"2026-04-10",100,{"date":676,"open":677,"high":602,"low":678,"close":678,"change":193,"percent_change":193,"volume":679,"transactions":9,"vwap":678},"2026-04-09",10.11,10.1,16500,{"date":681,"open":664,"high":664,"low":678,"close":678,"change":18,"percent_change":19,"volume":573,"transactions":9,"vwap":678},"2026-04-08",{"date":683,"open":633,"high":633,"low":677,"close":677,"change":186,"percent_change":187,"volume":684,"transactions":9,"vwap":677},"2026-04-07",36400,{"date":686,"open":633,"high":633,"low":678,"close":678,"change":193,"percent_change":193,"volume":687,"transactions":9,"vwap":678},"2026-04-06",22000,{"date":689,"open":678,"high":678,"low":678,"close":678,"change":18,"percent_change":19,"volume":627,"transactions":9,"vwap":678},"2026-04-02",{"date":691,"open":677,"high":602,"low":677,"close":677,"change":692,"percent_change":199,"volume":693,"transactions":9,"vwap":677},"2026-04-01",-0.002,435100,{"date":695,"open":696,"high":696,"low":696,"close":696,"change":697,"percent_change":698,"volume":474,"transactions":9,"vwap":696},"2026-03-31",10.112,0.012,0.12,{"date":700,"open":678,"high":678,"low":678,"close":678,"change":193,"percent_change":193,"volume":701,"transactions":9,"vwap":678},"2026-03-30",2000,{"date":703,"open":678,"high":677,"low":678,"close":678,"change":193,"percent_change":193,"volume":704,"transactions":9,"vwap":678},"2026-03-27",422800,{"date":706,"open":437,"high":437,"low":678,"close":678,"change":18,"percent_change":19,"volume":707,"transactions":9,"vwap":678},"2026-03-26",216500,{"date":709,"open":678,"high":664,"low":678,"close":677,"change":186,"percent_change":187,"volume":710,"transactions":9,"vwap":677},"2026-03-25",288100,{"date":712,"open":664,"high":664,"low":678,"close":678,"change":193,"percent_change":193,"volume":647,"transactions":9,"vwap":678},"2026-03-24",{"date":714,"open":678,"high":715,"low":678,"close":678,"change":186,"percent_change":187,"volume":170,"transactions":9,"vwap":678},"2026-03-23",10.115,{"date":717,"open":633,"high":718,"low":719,"close":719,"change":221,"percent_change":634,"volume":720,"transactions":9,"vwap":719},"2026-03-20",10.135,10.09,123100,{"date":722,"open":633,"high":633,"low":664,"close":664,"change":456,"percent_change":457,"volume":723,"transactions":9,"vwap":664},"2026-03-19",14600,{"date":725,"open":595,"high":595,"low":718,"close":718,"change":495,"percent_change":235,"volume":726,"transactions":9,"vwap":718},"2026-03-18",14400,{"date":728,"open":595,"high":595,"low":595,"close":595,"change":186,"percent_change":187,"volume":729,"transactions":9,"vwap":595},"2026-03-17",3200,{"date":731,"open":633,"high":633,"low":633,"close":633,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":633},"2026-03-16",{"date":733,"open":718,"high":718,"low":633,"close":633,"change":18,"percent_change":19,"volume":734,"transactions":9,"vwap":633},"2026-03-13",14000,{"date":736,"open":595,"high":595,"low":595,"close":595,"change":18,"percent_change":19,"volume":737,"transactions":9,"vwap":595},"2026-03-12",11100,{"date":739,"open":740,"high":602,"low":740,"close":602,"change":503,"percent_change":591,"volume":741,"transactions":9,"vwap":602},"2026-03-11",10.145,112900,{"date":743,"open":633,"high":595,"low":664,"close":664,"change":199,"percent_change":417,"volume":744,"transactions":9,"vwap":664},"2026-03-10",20600,{"date":746,"open":595,"high":595,"low":633,"close":595,"change":186,"percent_change":187,"volume":741,"transactions":9,"vwap":595},"2026-03-09",{"date":748,"open":590,"high":437,"low":633,"close":633,"change":235,"percent_change":236,"volume":749,"transactions":9,"vwap":633},"2026-03-06",511300,{"date":751,"open":437,"high":437,"low":590,"close":455,"change":456,"percent_change":457,"volume":752,"transactions":9,"vwap":455},"2026-03-05",10500,{"date":754,"open":437,"high":437,"low":455,"close":462,"change":286,"percent_change":287,"volume":755,"transactions":9,"vwap":462},"2026-03-04",49300,{"date":757,"open":590,"high":590,"low":590,"close":590,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":590},"2026-03-03",{"date":759,"open":602,"high":587,"low":602,"close":590,"change":193,"percent_change":193,"volume":760,"transactions":9,"vwap":590},"2026-03-02",99400,{"date":762,"open":587,"high":587,"low":590,"close":590,"change":193,"percent_change":193,"volume":474,"transactions":9,"vwap":590},"2026-02-27",{"date":764,"open":587,"high":587,"low":590,"close":590,"change":199,"percent_change":417,"volume":765,"transactions":9,"vwap":590},"2026-02-26",13500,{"date":767,"open":437,"high":437,"low":455,"close":455,"change":199,"percent_change":417,"volume":768,"transactions":9,"vwap":455},"2026-02-25",21600,{"date":770,"open":437,"high":437,"low":437,"close":437,"change":193,"percent_change":193,"volume":771,"transactions":9,"vwap":437},"2026-02-24",44700,{"date":773,"open":437,"high":437,"low":437,"close":437,"change":193,"percent_change":193,"volume":576,"transactions":9,"vwap":437},"2026-02-23",{"date":775,"open":437,"high":437,"low":437,"close":437,"change":776,"percent_change":777,"volume":576,"transactions":9,"vwap":437},"2026-02-20",0.07,0.69,{"date":779,"open":437,"high":437,"low":633,"close":633,"change":221,"percent_change":634,"volume":780,"transactions":9,"vwap":633},"2026-02-19",3300,{"date":782,"open":590,"high":590,"low":590,"close":590,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":590},"2026-02-18",{"date":784,"open":437,"high":437,"low":590,"close":590,"change":186,"percent_change":187,"volume":474,"transactions":9,"vwap":590},"2026-02-17",{"date":786,"open":437,"high":428,"low":602,"close":602,"change":221,"percent_change":222,"volume":787,"transactions":9,"vwap":602},"2026-02-13",57000,{"date":789,"open":455,"high":455,"low":455,"close":455,"change":193,"percent_change":193,"volume":790,"transactions":9,"vwap":455},"2026-02-12",409300,{"date":792,"open":437,"high":437,"low":455,"close":455,"change":193,"percent_change":193,"volume":642,"transactions":9,"vwap":455},"2026-02-11",{"date":794,"open":437,"high":437,"low":455,"close":455,"change":193,"percent_change":193,"volume":512,"transactions":9,"vwap":455},"2026-02-10",{"date":796,"open":664,"high":437,"low":664,"close":455,"change":208,"percent_change":470,"volume":797,"transactions":9,"vwap":455},"2026-02-09",101000,{"date":799,"open":437,"high":437,"low":590,"close":590,"change":193,"percent_change":193,"volume":800,"transactions":9,"vwap":590},"2026-02-06",51000,{"date":802,"open":437,"high":437,"low":590,"close":590,"change":193,"percent_change":193,"volume":803,"transactions":9,"vwap":590},"2026-02-05",2300,{"date":805,"open":590,"high":590,"low":590,"close":590,"change":193,"percent_change":193,"volume":576,"transactions":9,"vwap":590},"2026-02-04",{"date":807,"open":437,"high":437,"low":590,"close":590,"change":199,"percent_change":417,"volume":808,"transactions":9,"vwap":590},"2026-02-03",1300,{"date":810,"open":590,"high":376,"low":590,"close":455,"change":208,"percent_change":470,"volume":811,"transactions":9,"vwap":455},"2026-02-02",115300,{"date":813,"open":590,"high":590,"low":590,"close":590,"change":193,"percent_change":193,"volume":814,"transactions":9,"vwap":590},"2026-01-30",1600,{"date":816,"open":590,"high":590,"low":590,"close":590,"change":193,"percent_change":193,"volume":808,"transactions":9,"vwap":590},"2026-01-29",{"date":818,"open":590,"high":819,"low":590,"close":590,"change":193,"percent_change":193,"volume":820,"transactions":9,"vwap":590},"2026-01-28",10.175,63100,{"date":822,"open":602,"high":823,"low":602,"close":590,"change":186,"percent_change":187,"volume":824,"transactions":9,"vwap":590},"2026-01-27",10.165,234300,{"date":826,"open":459,"high":459,"low":602,"close":602,"change":193,"percent_change":193,"volume":827,"transactions":9,"vwap":602},"2026-01-26",41500,{"date":829,"open":602,"high":590,"low":602,"close":602,"change":199,"percent_change":417,"volume":830,"transactions":9,"vwap":602},"2026-01-23",35000,{"date":832,"open":590,"high":587,"low":621,"close":587,"change":186,"percent_change":187,"volume":833,"transactions":9,"vwap":587},"2026-01-22",61900,{"date":835,"open":590,"high":590,"low":590,"close":590,"change":193,"percent_change":193,"volume":836,"transactions":9,"vwap":590},"2026-01-21",98500,{"date":838,"open":459,"high":459,"low":590,"close":590,"change":18,"percent_change":19,"volume":839,"transactions":9,"vwap":590},"2026-01-20",6400,{"date":841,"open":587,"high":587,"low":587,"close":587,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":587},"2026-01-16",{"date":843,"open":633,"high":587,"low":633,"close":587,"change":193,"percent_change":193,"volume":844,"transactions":9,"vwap":587},"2026-01-15",263200,{"date":846,"open":587,"high":587,"low":621,"close":587,"change":193,"percent_change":193,"volume":847,"transactions":9,"vwap":587},"2026-01-14",21900,{"date":849,"open":664,"high":587,"low":664,"close":587,"change":208,"percent_change":470,"volume":474,"transactions":9,"vwap":587},"2026-01-13",{"date":851,"open":602,"high":602,"low":602,"close":602,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":602},"2026-01-12",{"date":853,"open":590,"high":587,"low":602,"close":602,"change":456,"percent_change":457,"volume":854,"transactions":9,"vwap":602},"2026-01-09",116700,{"date":856,"open":602,"high":587,"low":595,"close":823,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":823},"2026-01-08",0.015,0.15,120200,{"date":861,"open":602,"high":602,"low":602,"close":602,"change":186,"percent_change":187,"volume":515,"transactions":9,"vwap":602},"2026-01-07",{"date":863,"open":602,"high":602,"low":595,"close":595,"change":186,"percent_change":187,"volume":496,"transactions":9,"vwap":595},"2026-01-06",{"date":865,"open":715,"high":602,"low":678,"close":633,"change":503,"percent_change":591,"volume":866,"transactions":9,"vwap":633},"2026-01-05",174200,{"date":868,"open":678,"high":678,"low":678,"close":678,"change":208,"percent_change":470,"volume":474,"transactions":9,"vwap":678},"2026-01-02",{"date":870,"open":871,"high":719,"low":871,"close":871,"change":193,"percent_change":193,"volume":872,"transactions":9,"vwap":871},"2025-12-31",10.08,34100,{"date":874,"open":871,"high":875,"low":876,"close":871,"change":193,"percent_change":193,"volume":877,"transactions":9,"vwap":871},"2025-12-30",10.095,10.07,156100,{"date":879,"open":678,"high":678,"low":871,"close":871,"change":193,"percent_change":193,"volume":880,"transactions":9,"vwap":871},"2025-12-29",123900,{"date":882,"open":871,"high":871,"low":871,"close":871,"change":208,"percent_change":470,"volume":525,"transactions":9,"vwap":871},"2025-12-26",{"date":884,"open":885,"high":885,"low":886,"close":886,"change":199,"percent_change":417,"volume":573,"transactions":9,"vwap":886},"2025-12-24",10.099,10.06,{"date":888,"open":889,"high":889,"low":871,"close":871,"change":193,"percent_change":193,"volume":627,"transactions":9,"vwap":871},"2025-12-23",10.085,{"date":891,"open":719,"high":719,"low":871,"close":871,"change":18,"percent_change":19,"volume":892,"transactions":9,"vwap":871},"2025-12-22",99500,{"date":894,"open":678,"high":678,"low":719,"close":719,"change":193,"percent_change":193,"volume":895,"transactions":9,"vwap":719},"2025-12-19",53200,{"date":897,"open":719,"high":719,"low":719,"close":719,"change":18,"percent_change":19,"volume":522,"transactions":9,"vwap":719},"2025-12-18",{"date":899,"open":900,"high":900,"low":678,"close":678,"change":193,"percent_change":193,"volume":901,"transactions":9,"vwap":678},"2025-12-17",10.107,4900,{"date":903,"open":678,"high":904,"low":719,"close":678,"change":193,"percent_change":193,"volume":905,"transactions":9,"vwap":678},"2025-12-16",10.105,168100,{"date":907,"open":602,"high":602,"low":719,"close":678,"change":199,"percent_change":417,"volume":908,"transactions":9,"vwap":678},"2025-12-15",526400,{"date":910,"open":602,"high":602,"low":719,"close":664,"change":208,"percent_change":470,"volume":911,"transactions":9,"vwap":664},"2025-12-12",117800,{"date":913,"open":871,"high":678,"low":871,"close":678,"change":186,"percent_change":187,"volume":820,"transactions":9,"vwap":678},"2025-12-11",{"date":915,"open":871,"high":719,"low":871,"close":719,"change":625,"percent_change":626,"volume":916,"transactions":9,"vwap":719},"2025-12-10",345400,{"date":918,"open":871,"high":719,"low":871,"close":889,"change":857,"percent_change":858,"volume":919,"transactions":9,"vwap":889},"2025-12-09",79000,{"date":921,"open":876,"high":876,"low":876,"close":876,"change":193,"percent_change":193,"volume":474,"transactions":9,"vwap":876},"2025-12-08",{"date":923,"open":871,"high":871,"low":876,"close":876,"change":193,"percent_change":193,"volume":924,"transactions":9,"vwap":876},"2025-12-05",58700,{"date":926,"open":719,"high":719,"low":876,"close":876,"change":18,"percent_change":19,"volume":927,"transactions":9,"vwap":876},"2025-12-04",52300,{"date":929,"open":930,"high":719,"low":931,"close":871,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":871},"2025-12-03",10.073,10.065,0.018,0.18,216900,{"date":936,"open":876,"high":876,"low":886,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2025-12-02",10.062,-0.008,-0.08,211300,{"date":942,"open":876,"high":876,"low":876,"close":876,"change":193,"percent_change":193,"volume":512,"transactions":9,"vwap":876},"2025-12-01",{"date":944,"open":876,"high":930,"low":931,"close":876,"change":193,"percent_change":193,"volume":945,"transactions":9,"vwap":876},"2025-11-28",379500,{"date":947,"open":871,"high":871,"low":876,"close":876,"change":193,"percent_change":193,"volume":948,"transactions":9,"vwap":876},"2025-11-26",4800,{"date":950,"open":876,"high":876,"low":876,"close":876,"change":18,"percent_change":19,"volume":701,"transactions":9,"vwap":876},"2025-11-25",{"date":952,"open":719,"high":719,"low":876,"close":871,"change":193,"percent_change":193,"volume":953,"transactions":9,"vwap":871},"2025-11-24",2700,{"date":955,"open":24,"high":871,"low":24,"close":871,"change":193,"percent_change":193,"volume":808,"transactions":9,"vwap":871},"2025-11-21",{"date":175,"open":678,"high":678,"low":876,"close":871,"change":199,"percent_change":417,"volume":768,"transactions":9,"vwap":871}]