[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BDCI":3,"homepage-market-summary":27,"stock-historical-BDCI":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BDCI","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},"BTC Development Corp. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","BTC Development Corp is a blank check company.","Philadelphia, PA",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},10.145,10.15,-0.005,-0.05,342,17,10.1539,10.26,9.96,71061.07188558558,61.7,222,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":36,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":36},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":43,"page_size":170,"total_pages":43,"summary":171,"data":175},1000,{"period_high":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":18,"latest_close":15,"start_date":174,"end_date":5},71061,15775557.9586,"2025-10-16",[176,177,183,188,194,198,203,210,216,222,229,234,240,245,250,254,259,263,267,271,275,282,290,298,304,310,315,320,325,329,333,340,345,349,353,356,358,363,365,368,370,373,376,378,382,385,388,391,395,398,400,403,407,410,412,414,416,418,421,425,428,432,435,438,441,444,446,449,452,456,461,464,467,470,472,475,478,481,483,485,489,493,497,500,503,506,509,511,513,515,518,520,522,525,529,532,535,538,541,544,548,552,555,557,560,563,565,568,570,574,576,579,581,584,588,595,598,600,603,606,609,613,615,617,619,621,624,627,630,633,636,638,641,643,646,649,652,654,656,658,660,662,665,668,672,675,677,680,683,686,689,691,694,697,700,703,706,709,712,717,723,726,729,731,734,740,743,746,749,752,754,757,759,761,763,765,767,770,773,775,778,781,784,787,791,796,799,801,804,807,810,814,817,819,821,823,826,829,832,836,839,845,849,853,855,858,861,865,868,872,876,879,883,886,891,897,900,904,907,912,917,920],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":178,"open":16,"high":179,"low":16,"close":16,"change":180,"percent_change":180,"volume":181,"transactions":182,"vwap":16},"2026-10-01",10.155,0,29882,26,{"date":184,"open":16,"high":185,"low":16,"close":16,"change":17,"percent_change":18,"volume":186,"transactions":182,"vwap":187},"2026-09-28",10.1508,4285.183665,10.1502,{"date":189,"open":179,"high":179,"low":179,"close":179,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":179},"2026-09-24",0.005,0.05,1078.94099,42,{"date":195,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":18,"volume":196,"transactions":197,"vwap":16},"2026-09-23",5185.928149,27,{"date":199,"open":179,"high":179,"low":179,"close":179,"change":190,"percent_change":191,"volume":200,"transactions":201,"vwap":202},"2026-09-22",582.00689,22,10.1489,{"date":204,"open":205,"high":205,"low":16,"close":16,"change":109,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-21",10.16,-0.1,1274.173496,74,10.1584,{"date":211,"open":205,"high":205,"low":205,"close":205,"change":212,"percent_change":180,"volume":213,"transactions":214,"vwap":215},"2026-09-16",0.0001,164.559055,44,10.1588,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":-6,"volume":220,"transactions":221,"vwap":215},"2026-09-15",10.1599,-0.0001,167,24,{"date":223,"open":205,"high":205,"low":205,"close":205,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-10",0.01,0.1,240,36,10.1581,{"date":230,"open":16,"high":16,"low":16,"close":16,"change":224,"percent_change":225,"volume":231,"transactions":232,"vwap":233},"2026-09-09",5176.571451,45,10.1501,{"date":235,"open":15,"high":16,"low":236,"close":236,"change":17,"percent_change":18,"volume":237,"transactions":238,"vwap":239},"2026-09-08",10.14,7012.083743,41,10.147,{"date":241,"open":15,"high":15,"low":15,"close":15,"change":190,"percent_change":191,"volume":242,"transactions":243,"vwap":244},"2026-09-04",532.183665,8,10.1444,{"date":246,"open":15,"high":15,"low":247,"close":236,"change":109,"percent_change":206,"volume":248,"transactions":249,"vwap":236},"2026-09-03",10.13,51185,111,{"date":251,"open":16,"high":16,"low":16,"close":16,"change":224,"percent_change":225,"volume":252,"transactions":253,"vwap":16},"2026-09-02",124868.640309,72,{"date":255,"open":15,"high":15,"low":236,"close":236,"change":180,"percent_change":180,"volume":256,"transactions":257,"vwap":258},"2026-09-01",2283.020689,32,10.1407,{"date":260,"open":16,"high":16,"low":236,"close":236,"change":180,"percent_change":180,"volume":261,"transactions":257,"vwap":262},"2026-08-31",1783.414778,10.1484,{"date":264,"open":15,"high":15,"low":236,"close":236,"change":17,"percent_change":18,"volume":265,"transactions":257,"vwap":266},"2026-08-28",5475.725122,10.143,{"date":268,"open":236,"high":15,"low":236,"close":15,"change":17,"percent_change":18,"volume":269,"transactions":201,"vwap":270},"2026-08-27",442,10.1433,{"date":272,"open":15,"high":16,"low":15,"close":16,"change":224,"percent_change":225,"volume":273,"transactions":274,"vwap":262},"2026-08-26",4232,43,{"date":276,"open":247,"high":236,"low":247,"close":236,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-25",0.02,0.2,13651.513448,147,10.1372,{"date":283,"open":284,"high":285,"low":286,"close":285,"change":180,"percent_change":180,"volume":287,"transactions":288,"vwap":289},"2026-08-24",10.115,10.12,10.11,4050.602962,123,10.1169,{"date":291,"open":286,"high":285,"low":292,"close":285,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-21",10.105,0.03,0.3,18916.054347,144,10.1149,{"date":299,"open":300,"high":300,"low":301,"close":300,"change":180,"percent_change":180,"volume":302,"transactions":303,"vwap":300},"2026-08-13",10.09,10.08,64350.019723,93,{"date":305,"open":300,"high":306,"low":300,"close":300,"change":180,"percent_change":180,"volume":307,"transactions":308,"vwap":309},"2026-08-11",10.1,306061.969679,51,10.0918,{"date":311,"open":300,"high":300,"low":301,"close":300,"change":180,"percent_change":180,"volume":312,"transactions":313,"vwap":314},"2026-08-07",11442.442574,49,10.0898,{"date":316,"open":300,"high":300,"low":300,"close":300,"change":180,"percent_change":180,"volume":317,"transactions":318,"vwap":319},"2026-08-06",213.666336,11,10.0868,{"date":321,"open":300,"high":300,"low":300,"close":300,"change":224,"percent_change":225,"volume":322,"transactions":323,"vwap":324},"2026-08-04",5876.96246,16,10.0899,{"date":326,"open":301,"high":301,"low":301,"close":301,"change":180,"percent_change":180,"volume":327,"transactions":328,"vwap":301},"2026-07-31",292617.099157,2830,{"date":330,"open":301,"high":301,"low":301,"close":301,"change":224,"percent_change":225,"volume":331,"transactions":332,"vwap":301},"2026-07-30",8013,28,{"date":334,"open":335,"high":301,"low":336,"close":336,"change":180,"percent_change":180,"volume":337,"transactions":338,"vwap":339},"2026-07-29",10.075,10.07,74899.590379,118,10.0778,{"date":341,"open":301,"high":301,"low":336,"close":336,"change":109,"percent_change":206,"volume":342,"transactions":343,"vwap":344},"2026-07-28",20948,48,10.0706,{"date":346,"open":301,"high":301,"low":301,"close":301,"change":180,"percent_change":180,"volume":347,"transactions":348,"vwap":301},"2026-07-27",4106.595533,15,{"date":350,"open":301,"high":301,"low":301,"close":301,"change":180,"percent_change":180,"volume":351,"transactions":221,"vwap":352},"2026-07-23",2918.01,10.0801,{"date":354,"open":336,"high":301,"low":336,"close":301,"change":180,"percent_change":180,"volume":355,"transactions":9,"vwap":301},"2026-07-17",69400,{"date":357,"open":301,"high":301,"low":301,"close":301,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":301},"2026-07-16",{"date":359,"open":301,"high":301,"low":301,"close":301,"change":360,"percent_change":361,"volume":362,"transactions":9,"vwap":301},"2026-07-15",-0.02,-0.2,37400,{"date":364,"open":306,"high":306,"low":306,"close":306,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":306},"2026-07-14",{"date":366,"open":306,"high":306,"low":306,"close":306,"change":180,"percent_change":180,"volume":367,"transactions":9,"vwap":306},"2026-07-13",600,{"date":369,"open":306,"high":306,"low":306,"close":306,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":306},"2026-07-10",{"date":371,"open":306,"high":306,"low":306,"close":306,"change":293,"percent_change":294,"volume":372,"transactions":9,"vwap":306},"2026-07-09",5900,{"date":374,"open":301,"high":301,"low":336,"close":336,"change":109,"percent_change":206,"volume":375,"transactions":9,"vwap":336},"2026-07-08",4400,{"date":377,"open":301,"high":301,"low":301,"close":301,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":301},"2026-07-07",{"date":379,"open":301,"high":380,"low":301,"close":301,"change":109,"percent_change":206,"volume":381,"transactions":9,"vwap":301},"2026-07-06",10.095,372900,{"date":383,"open":336,"high":300,"low":336,"close":300,"change":224,"percent_change":225,"volume":384,"transactions":9,"vwap":300},"2026-07-02",18300,{"date":386,"open":336,"high":301,"low":336,"close":301,"change":224,"percent_change":225,"volume":387,"transactions":9,"vwap":301},"2026-07-01",700,{"date":389,"open":336,"high":336,"low":336,"close":336,"change":190,"percent_change":191,"volume":390,"transactions":9,"vwap":336},"2026-06-30",25000,{"date":392,"open":336,"high":336,"low":393,"close":393,"change":190,"percent_change":191,"volume":394,"transactions":9,"vwap":393},"2026-06-29",10.065,29400,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":397},"2026-06-26",10.06,{"date":399,"open":397,"high":397,"low":397,"close":397,"change":180,"percent_change":180,"volume":170,"transactions":9,"vwap":397},"2026-06-25",{"date":401,"open":397,"high":393,"low":397,"close":397,"change":224,"percent_change":225,"volume":402,"transactions":9,"vwap":397},"2026-06-24",145000,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":109,"percent_change":206,"volume":406,"transactions":9,"vwap":405},"2026-06-23",10.05,100,{"date":408,"open":405,"high":397,"low":405,"close":397,"change":224,"percent_change":225,"volume":409,"transactions":9,"vwap":397},"2026-06-22",752400,{"date":411,"open":405,"high":405,"low":405,"close":405,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":405},"2026-06-18",{"date":413,"open":405,"high":405,"low":405,"close":405,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":405},"2026-06-17",{"date":415,"open":405,"high":405,"low":405,"close":405,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":405},"2026-06-16",{"date":417,"open":405,"high":405,"low":405,"close":405,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":405},"2026-06-15",{"date":419,"open":335,"high":335,"low":405,"close":405,"change":180,"percent_change":180,"volume":420,"transactions":9,"vwap":405},"2026-06-12",2900,{"date":422,"open":397,"high":423,"low":405,"close":405,"change":109,"percent_change":206,"volume":424,"transactions":9,"vwap":405},"2026-06-11",10.061,12700,{"date":426,"open":397,"high":336,"low":397,"close":397,"change":180,"percent_change":180,"volume":427,"transactions":9,"vwap":397},"2026-06-10",16000,{"date":429,"open":430,"high":393,"low":430,"close":397,"change":224,"percent_change":225,"volume":431,"transactions":9,"vwap":397},"2026-06-09",10.055,9200,{"date":433,"open":405,"high":405,"low":405,"close":405,"change":180,"percent_change":180,"volume":434,"transactions":9,"vwap":405},"2026-06-08",59400,{"date":436,"open":405,"high":405,"low":405,"close":405,"change":180,"percent_change":180,"volume":437,"transactions":9,"vwap":405},"2026-06-05",205100,{"date":439,"open":405,"high":405,"low":405,"close":405,"change":109,"percent_change":206,"volume":440,"transactions":9,"vwap":405},"2026-06-04",2300,{"date":442,"open":405,"high":397,"low":405,"close":397,"change":224,"percent_change":225,"volume":443,"transactions":9,"vwap":397},"2026-06-03",6000,{"date":445,"open":405,"high":405,"low":405,"close":405,"change":180,"percent_change":180,"volume":406,"transactions":9,"vwap":405},"2026-06-02",{"date":447,"open":405,"high":405,"low":405,"close":405,"change":180,"percent_change":180,"volume":448,"transactions":9,"vwap":405},"2026-06-01",3800,{"date":450,"open":405,"high":430,"low":405,"close":405,"change":180,"percent_change":180,"volume":451,"transactions":9,"vwap":405},"2026-05-29",14700,{"date":453,"open":454,"high":405,"low":454,"close":405,"change":277,"percent_change":278,"volume":455,"transactions":9,"vwap":405},"2026-05-28",10.04,16700,{"date":457,"open":458,"high":454,"low":459,"close":459,"change":180,"percent_change":180,"volume":460,"transactions":9,"vwap":459},"2026-05-27",10.035,10.03,3500,{"date":462,"open":459,"high":459,"low":459,"close":459,"change":180,"percent_change":180,"volume":463,"transactions":9,"vwap":459},"2026-05-26",400,{"date":465,"open":454,"high":454,"low":459,"close":459,"change":109,"percent_change":206,"volume":466,"transactions":9,"vwap":459},"2026-05-22",60400,{"date":468,"open":454,"high":454,"low":459,"close":454,"change":190,"percent_change":191,"volume":469,"transactions":9,"vwap":454},"2026-05-21",9600,{"date":471,"open":454,"high":454,"low":459,"close":458,"change":17,"percent_change":18,"volume":420,"transactions":9,"vwap":458},"2026-05-20",{"date":473,"open":459,"high":454,"low":459,"close":454,"change":224,"percent_change":225,"volume":474,"transactions":9,"vwap":454},"2026-05-19",20100,{"date":476,"open":459,"high":459,"low":459,"close":459,"change":180,"percent_change":180,"volume":477,"transactions":9,"vwap":459},"2026-05-18",304700,{"date":479,"open":459,"high":454,"low":459,"close":459,"change":180,"percent_change":180,"volume":480,"transactions":9,"vwap":459},"2026-05-15",140100,{"date":482,"open":459,"high":459,"low":459,"close":459,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":459},"2026-05-14",{"date":484,"open":459,"high":459,"low":459,"close":459,"change":190,"percent_change":191,"volume":406,"transactions":9,"vwap":459},"2026-05-13",{"date":486,"open":487,"high":487,"low":487,"close":487,"change":17,"percent_change":18,"volume":488,"transactions":9,"vwap":487},"2026-05-12",10.025,1200,{"date":490,"open":487,"high":459,"low":491,"close":459,"change":224,"percent_change":225,"volume":492,"transactions":9,"vwap":459},"2026-05-11",10.015,163200,{"date":494,"open":495,"high":487,"low":495,"close":495,"change":17,"percent_change":18,"volume":496,"transactions":9,"vwap":495},"2026-05-08",10.02,192500,{"date":498,"open":459,"high":459,"low":487,"close":487,"change":17,"percent_change":18,"volume":499,"transactions":9,"vwap":487},"2026-05-07",1600,{"date":501,"open":459,"high":459,"low":459,"close":459,"change":224,"percent_change":225,"volume":502,"transactions":9,"vwap":459},"2026-05-06",200,{"date":504,"open":495,"high":495,"low":495,"close":495,"change":180,"percent_change":180,"volume":505,"transactions":9,"vwap":495},"2026-05-05",19300,{"date":507,"open":487,"high":405,"low":495,"close":495,"change":180,"percent_change":180,"volume":508,"transactions":9,"vwap":495},"2026-05-04",125200,{"date":510,"open":495,"high":459,"low":495,"close":495,"change":180,"percent_change":180,"volume":488,"transactions":9,"vwap":495},"2026-05-01",{"date":512,"open":495,"high":495,"low":495,"close":495,"change":180,"percent_change":180,"volume":502,"transactions":9,"vwap":495},"2026-04-30",{"date":514,"open":487,"high":487,"low":495,"close":495,"change":180,"percent_change":180,"volume":463,"transactions":9,"vwap":495},"2026-04-29",{"date":516,"open":495,"high":495,"low":495,"close":495,"change":180,"percent_change":180,"volume":517,"transactions":9,"vwap":495},"2026-04-28",300,{"date":519,"open":495,"high":495,"low":495,"close":495,"change":180,"percent_change":180,"volume":502,"transactions":9,"vwap":495},"2026-04-27",{"date":521,"open":495,"high":459,"low":495,"close":495,"change":180,"percent_change":180,"volume":448,"transactions":9,"vwap":495},"2026-04-24",{"date":523,"open":495,"high":495,"low":491,"close":495,"change":224,"percent_change":225,"volume":524,"transactions":9,"vwap":495},"2026-04-23",275900,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":180,"percent_change":180,"volume":528,"transactions":9,"vwap":527},"2026-04-22",10.01,1400,{"date":530,"open":495,"high":495,"low":527,"close":527,"change":180,"percent_change":180,"volume":531,"transactions":9,"vwap":527},"2026-04-21",8400,{"date":533,"open":527,"high":495,"low":527,"close":527,"change":224,"percent_change":225,"volume":534,"transactions":9,"vwap":527},"2026-04-20",23000,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":180,"percent_change":180,"volume":502,"transactions":9,"vwap":537},"2026-04-17",10,{"date":539,"open":537,"high":537,"low":537,"close":537,"change":180,"percent_change":180,"volume":540,"transactions":9,"vwap":537},"2026-04-16",4300,{"date":542,"open":537,"high":537,"low":537,"close":537,"change":190,"percent_change":191,"volume":543,"transactions":9,"vwap":537},"2026-04-15",6100,{"date":545,"open":537,"high":537,"low":546,"close":546,"change":190,"percent_change":191,"volume":547,"transactions":9,"vwap":546},"2026-04-14",9.995,10300,{"date":549,"open":537,"high":537,"low":550,"close":550,"change":109,"percent_change":206,"volume":551,"transactions":9,"vwap":550},"2026-04-13",9.99,5200,{"date":553,"open":537,"high":537,"low":537,"close":537,"change":224,"percent_change":225,"volume":554,"transactions":9,"vwap":537},"2026-04-10",2800,{"date":556,"open":550,"high":550,"low":550,"close":550,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":550},"2026-04-09",{"date":558,"open":550,"high":546,"low":550,"close":550,"change":109,"percent_change":206,"volume":559,"transactions":9,"vwap":550},"2026-04-08",8800,{"date":561,"open":550,"high":537,"low":550,"close":537,"change":180,"percent_change":180,"volume":562,"transactions":9,"vwap":537},"2026-04-07",41300,{"date":564,"open":537,"high":537,"low":537,"close":537,"change":293,"percent_change":294,"volume":460,"transactions":9,"vwap":537},"2026-04-06",{"date":566,"open":567,"high":567,"low":567,"close":567,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":567},"2026-04-02",9.97,{"date":569,"open":537,"high":537,"low":567,"close":567,"change":360,"percent_change":361,"volume":517,"transactions":9,"vwap":567},"2026-04-01",{"date":571,"open":572,"high":550,"low":572,"close":550,"change":224,"percent_change":225,"volume":573,"transactions":9,"vwap":550},"2026-03-31",9.98,7900,{"date":575,"open":537,"high":537,"low":572,"close":572,"change":180,"percent_change":180,"volume":531,"transactions":9,"vwap":572},"2026-03-30",{"date":577,"open":572,"high":572,"low":567,"close":572,"change":180,"percent_change":180,"volume":578,"transactions":9,"vwap":572},"2026-03-27",121800,{"date":580,"open":550,"high":550,"low":572,"close":572,"change":180,"percent_change":180,"volume":488,"transactions":9,"vwap":572},"2026-03-26",{"date":582,"open":572,"high":572,"low":572,"close":572,"change":109,"percent_change":206,"volume":583,"transactions":9,"vwap":572},"2026-03-25",44500,{"date":585,"open":550,"high":550,"low":550,"close":550,"change":586,"percent_change":587,"volume":502,"transactions":9,"vwap":550},"2026-03-24",0.018,0.18,{"date":589,"open":567,"high":590,"low":23,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":591},"2026-03-23",9.975,9.972,-0.008,-0.08,5000,{"date":596,"open":572,"high":572,"low":590,"close":572,"change":180,"percent_change":180,"volume":597,"transactions":9,"vwap":572},"2026-03-20",4100,{"date":599,"open":572,"high":572,"low":572,"close":572,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":572},"2026-03-19",{"date":601,"open":459,"high":459,"low":572,"close":572,"change":180,"percent_change":180,"volume":602,"transactions":9,"vwap":572},"2026-03-18",500,{"date":604,"open":459,"high":459,"low":572,"close":572,"change":180,"percent_change":180,"volume":605,"transactions":9,"vwap":572},"2026-03-17",2500,{"date":607,"open":550,"high":550,"low":572,"close":572,"change":180,"percent_change":180,"volume":608,"transactions":9,"vwap":572},"2026-03-16",43500,{"date":610,"open":546,"high":611,"low":572,"close":572,"change":109,"percent_change":206,"volume":612,"transactions":9,"vwap":572},"2026-03-13",9.996,95200,{"date":614,"open":550,"high":550,"low":550,"close":550,"change":17,"percent_change":18,"volume":463,"transactions":9,"vwap":550},"2026-03-12",{"date":616,"open":550,"high":546,"low":550,"close":546,"change":180,"percent_change":180,"volume":559,"transactions":9,"vwap":546},"2026-03-11",{"date":618,"open":546,"high":546,"low":546,"close":546,"change":190,"percent_change":191,"volume":517,"transactions":9,"vwap":546},"2026-03-10",{"date":620,"open":550,"high":550,"low":550,"close":550,"change":180,"percent_change":180,"volume":517,"transactions":9,"vwap":550},"2026-03-09",{"date":622,"open":537,"high":527,"low":550,"close":550,"change":180,"percent_change":180,"volume":623,"transactions":9,"vwap":550},"2026-03-06",7500,{"date":625,"open":550,"high":537,"low":572,"close":550,"change":180,"percent_change":180,"volume":626,"transactions":9,"vwap":550},"2026-03-05",50800,{"date":628,"open":537,"high":537,"low":550,"close":550,"change":109,"percent_change":206,"volume":629,"transactions":9,"vwap":550},"2026-03-04",26800,{"date":631,"open":495,"high":459,"low":537,"close":537,"change":360,"percent_change":361,"volume":632,"transactions":9,"vwap":537},"2026-03-03",100500,{"date":634,"open":459,"high":458,"low":495,"close":495,"change":109,"percent_change":206,"volume":635,"transactions":9,"vwap":495},"2026-03-02",20200,{"date":637,"open":459,"high":459,"low":459,"close":459,"change":224,"percent_change":225,"volume":502,"transactions":9,"vwap":459},"2026-02-27",{"date":639,"open":454,"high":454,"low":495,"close":495,"change":109,"percent_change":206,"volume":640,"transactions":9,"vwap":495},"2026-02-26",5400,{"date":642,"open":459,"high":459,"low":459,"close":459,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":459},"2026-02-25",{"date":644,"open":459,"high":459,"low":459,"close":459,"change":109,"percent_change":206,"volume":645,"transactions":9,"vwap":459},"2026-02-24",33200,{"date":647,"open":454,"high":454,"low":454,"close":454,"change":277,"percent_change":278,"volume":648,"transactions":9,"vwap":454},"2026-02-23",2100,{"date":650,"open":405,"high":430,"low":495,"close":495,"change":18,"percent_change":651,"volume":645,"transactions":9,"vwap":495},"2026-02-20",-0.5,{"date":653,"open":336,"high":336,"low":336,"close":336,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":336},"2026-02-19",{"date":655,"open":336,"high":336,"low":336,"close":336,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":336},"2026-02-18",{"date":657,"open":430,"high":336,"low":430,"close":336,"change":224,"percent_change":225,"volume":602,"transactions":9,"vwap":336},"2026-02-17",{"date":659,"open":405,"high":397,"low":405,"close":397,"change":360,"percent_change":361,"volume":367,"transactions":9,"vwap":397},"2026-02-13",{"date":661,"open":306,"high":306,"low":301,"close":301,"change":180,"percent_change":180,"volume":463,"transactions":9,"vwap":301},"2026-02-12",{"date":663,"open":300,"high":286,"low":301,"close":301,"change":180,"percent_change":180,"volume":664,"transactions":9,"vwap":301},"2026-02-11",9400,{"date":666,"open":306,"high":306,"low":301,"close":301,"change":17,"percent_change":18,"volume":667,"transactions":9,"vwap":301},"2026-02-10",13100,{"date":669,"open":301,"high":306,"low":301,"close":670,"change":17,"percent_change":18,"volume":671,"transactions":9,"vwap":670},"2026-02-09",10.085,900,{"date":673,"open":306,"high":285,"low":300,"close":300,"change":360,"percent_change":361,"volume":674,"transactions":9,"vwap":300},"2026-02-06",30900,{"date":676,"open":306,"high":286,"low":306,"close":286,"change":109,"percent_change":206,"volume":170,"transactions":9,"vwap":286},"2026-02-05",{"date":678,"open":306,"high":285,"low":306,"close":285,"change":224,"percent_change":225,"volume":679,"transactions":9,"vwap":285},"2026-02-04",37900,{"date":681,"open":300,"high":286,"low":300,"close":286,"change":180,"percent_change":180,"volume":682,"transactions":9,"vwap":286},"2026-02-03",12300,{"date":684,"open":336,"high":286,"low":336,"close":286,"change":224,"percent_change":225,"volume":685,"transactions":9,"vwap":286},"2026-02-02",516300,{"date":687,"open":670,"high":306,"low":670,"close":306,"change":224,"percent_change":225,"volume":688,"transactions":9,"vwap":306},"2026-01-30",3200,{"date":690,"open":301,"high":300,"low":301,"close":300,"change":180,"percent_change":180,"volume":499,"transactions":9,"vwap":300},"2026-01-29",{"date":692,"open":336,"high":300,"low":336,"close":300,"change":224,"percent_change":225,"volume":693,"transactions":9,"vwap":300},"2026-01-28",497600,{"date":695,"open":397,"high":301,"low":405,"close":301,"change":293,"percent_change":294,"volume":696,"transactions":9,"vwap":301},"2026-01-27",233400,{"date":698,"open":405,"high":405,"low":405,"close":405,"change":180,"percent_change":180,"volume":699,"transactions":9,"vwap":405},"2026-01-26",40900,{"date":701,"open":336,"high":336,"low":405,"close":405,"change":180,"percent_change":180,"volume":702,"transactions":9,"vwap":405},"2026-01-23",50700,{"date":704,"open":397,"high":397,"low":454,"close":405,"change":224,"percent_change":225,"volume":705,"transactions":9,"vwap":405},"2026-01-22",316300,{"date":707,"open":301,"high":301,"low":454,"close":454,"change":360,"percent_change":361,"volume":708,"transactions":9,"vwap":454},"2026-01-21",800,{"date":710,"open":336,"high":336,"low":454,"close":397,"change":277,"percent_change":278,"volume":711,"transactions":9,"vwap":397},"2026-01-20",1500,{"date":713,"open":336,"high":336,"low":454,"close":454,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":454},"2026-01-16",-0.011,-0.11,1700,{"date":718,"open":459,"high":393,"low":459,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-01-15",10.051,0.011,0.11,117300,{"date":724,"open":397,"high":397,"low":459,"close":454,"change":109,"percent_change":206,"volume":725,"transactions":9,"vwap":454},"2026-01-14",14000,{"date":727,"open":459,"high":405,"low":728,"close":405,"change":277,"percent_change":278,"volume":443,"transactions":9,"vwap":405},"2026-01-13",10.029,{"date":730,"open":397,"high":397,"low":459,"close":459,"change":224,"percent_change":225,"volume":448,"transactions":9,"vwap":459},"2026-01-12",{"date":732,"open":459,"high":459,"low":495,"close":495,"change":109,"percent_change":206,"volume":733,"transactions":9,"vwap":495},"2026-01-09",511700,{"date":735,"open":736,"high":405,"low":459,"close":459,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":459},"2026-01-08",10.044,-0.03,-0.3,16900,{"date":741,"open":454,"high":397,"low":495,"close":397,"change":742,"percent_change":124,"volume":424,"transactions":9,"vwap":397},"2026-01-07",0.04,{"date":744,"open":495,"high":459,"low":495,"close":495,"change":180,"percent_change":180,"volume":745,"transactions":9,"vwap":495},"2026-01-06",568100,{"date":747,"open":495,"high":459,"low":537,"close":495,"change":180,"percent_change":180,"volume":748,"transactions":9,"vwap":495},"2026-01-05",1321000,{"date":750,"open":495,"high":495,"low":527,"close":495,"change":224,"percent_change":225,"volume":751,"transactions":9,"vwap":495},"2026-01-02",20400,{"date":753,"open":527,"high":527,"low":527,"close":527,"change":109,"percent_change":206,"volume":499,"transactions":9,"vwap":527},"2025-12-31",{"date":755,"open":527,"high":495,"low":527,"close":495,"change":224,"percent_change":225,"volume":756,"transactions":9,"vwap":495},"2025-12-30",1300,{"date":758,"open":527,"high":527,"low":527,"close":527,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":527},"2025-12-29",{"date":760,"open":527,"high":527,"low":527,"close":527,"change":180,"percent_change":180,"volume":502,"transactions":9,"vwap":527},"2025-12-26",{"date":762,"open":527,"high":527,"low":527,"close":527,"change":180,"percent_change":180,"volume":463,"transactions":9,"vwap":527},"2025-12-24",{"date":764,"open":527,"high":527,"low":527,"close":527,"change":180,"percent_change":180,"volume":387,"transactions":9,"vwap":527},"2025-12-23",{"date":766,"open":495,"high":495,"low":527,"close":527,"change":17,"percent_change":18,"volume":451,"transactions":9,"vwap":527},"2025-12-22",{"date":768,"open":495,"high":495,"low":491,"close":491,"change":17,"percent_change":18,"volume":769,"transactions":9,"vwap":491},"2025-12-19",46100,{"date":771,"open":495,"high":772,"low":495,"close":495,"change":180,"percent_change":180,"volume":667,"transactions":9,"vwap":495},"2025-12-18",10.027,{"date":774,"open":495,"high":495,"low":495,"close":495,"change":180,"percent_change":180,"volume":517,"transactions":9,"vwap":495},"2025-12-17",{"date":776,"open":487,"high":487,"low":495,"close":495,"change":109,"percent_change":206,"volume":777,"transactions":9,"vwap":495},"2025-12-16",25900,{"date":779,"open":430,"high":430,"low":495,"close":459,"change":360,"percent_change":361,"volume":780,"transactions":9,"vwap":459},"2025-12-15",43900,{"date":782,"open":301,"high":301,"low":405,"close":405,"change":180,"percent_change":180,"volume":783,"transactions":9,"vwap":405},"2025-12-12",8300,{"date":785,"open":405,"high":430,"low":405,"close":405,"change":180,"percent_change":180,"volume":786,"transactions":9,"vwap":405},"2025-12-11",10700,{"date":788,"open":405,"high":430,"low":405,"close":405,"change":789,"percent_change":790,"volume":170,"transactions":9,"vwap":405},"2025-12-10",-0.015,-0.15,{"date":792,"open":405,"high":336,"low":405,"close":393,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":393},"2025-12-09",0.015,0.15,3000,{"date":797,"open":301,"high":301,"low":405,"close":405,"change":180,"percent_change":180,"volume":798,"transactions":9,"vwap":405},"2025-12-08",94600,{"date":800,"open":405,"high":405,"low":405,"close":405,"change":109,"percent_change":206,"volume":406,"transactions":9,"vwap":405},"2025-12-05",{"date":802,"open":336,"high":301,"low":397,"close":397,"change":109,"percent_change":206,"volume":803,"transactions":9,"vwap":397},"2025-12-04",12900,{"date":805,"open":301,"high":301,"low":397,"close":336,"change":277,"percent_change":278,"volume":806,"transactions":9,"vwap":336},"2025-12-03",21000,{"date":808,"open":336,"high":336,"low":405,"close":405,"change":360,"percent_change":361,"volume":809,"transactions":9,"vwap":405},"2025-12-02",54300,{"date":811,"open":812,"high":286,"low":336,"close":336,"change":360,"percent_change":361,"volume":813,"transactions":9,"vwap":336},"2025-12-01",10.081,64700,{"date":815,"open":300,"high":306,"low":300,"close":300,"change":180,"percent_change":180,"volume":816,"transactions":9,"vwap":300},"2025-11-28",40400,{"date":818,"open":306,"high":306,"low":300,"close":300,"change":360,"percent_change":361,"volume":528,"transactions":9,"vwap":300},"2025-11-26",{"date":820,"open":286,"high":286,"low":286,"close":286,"change":180,"percent_change":180,"volume":517,"transactions":9,"vwap":286},"2025-11-25",{"date":822,"open":236,"high":236,"low":286,"close":286,"change":180,"percent_change":180,"volume":795,"transactions":9,"vwap":286},"2025-11-24",{"date":824,"open":247,"high":247,"low":286,"close":286,"change":224,"percent_change":225,"volume":825,"transactions":9,"vwap":286},"2025-11-21",6600,{"date":827,"open":306,"high":286,"low":306,"close":306,"change":109,"percent_change":206,"volume":828,"transactions":9,"vwap":306},"2025-11-20",4700,{"date":830,"open":285,"high":285,"low":286,"close":286,"change":180,"percent_change":180,"volume":831,"transactions":9,"vwap":286},"2025-11-19",2700,{"date":833,"open":285,"high":834,"low":286,"close":286,"change":360,"percent_change":361,"volume":835,"transactions":9,"vwap":286},"2025-11-18",10.125,142700,{"date":837,"open":16,"high":16,"low":247,"close":247,"change":109,"percent_change":206,"volume":838,"transactions":9,"vwap":247},"2025-11-17",57300,{"date":840,"open":841,"high":841,"low":236,"close":236,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":236},"2025-11-14",10.17,-0.04,-0.39,31100,{"date":846,"open":205,"high":847,"low":205,"close":847,"change":180,"percent_change":180,"volume":848,"transactions":9,"vwap":847},"2025-11-13",10.18,15300,{"date":850,"open":851,"high":851,"low":205,"close":847,"change":360,"percent_change":361,"volume":852,"transactions":9,"vwap":847},"2025-11-12",10.2,151600,{"date":854,"open":205,"high":851,"low":205,"close":851,"change":180,"percent_change":180,"volume":440,"transactions":9,"vwap":851},"2025-11-11",{"date":856,"open":847,"high":851,"low":841,"close":851,"change":293,"percent_change":857,"volume":688,"transactions":9,"vwap":851},"2025-11-10",0.29,{"date":859,"open":205,"high":841,"low":205,"close":841,"change":180,"percent_change":180,"volume":860,"transactions":9,"vwap":841},"2025-11-07",157900,{"date":862,"open":863,"high":863,"low":841,"close":841,"change":180,"percent_change":180,"volume":864,"transactions":9,"vwap":841},"2025-11-06",10.19,33800,{"date":866,"open":205,"high":847,"low":205,"close":841,"change":293,"percent_change":294,"volume":867,"transactions":9,"vwap":841},"2025-11-05",463500,{"date":869,"open":247,"high":870,"low":247,"close":236,"change":180,"percent_change":180,"volume":871,"transactions":9,"vwap":236},"2025-11-04",10.157,1700300,{"date":873,"open":834,"high":16,"low":834,"close":236,"change":874,"percent_change":149,"volume":875,"transactions":9,"vwap":236},"2025-11-03",0.035,286400,{"date":877,"open":285,"high":247,"low":292,"close":292,"change":180,"percent_change":180,"volume":878,"transactions":9,"vwap":292},"2025-10-31",45400,{"date":880,"open":285,"high":881,"low":306,"close":292,"change":360,"percent_change":361,"volume":882,"transactions":9,"vwap":292},"2025-10-30",10.124,151400,{"date":884,"open":247,"high":16,"low":285,"close":834,"change":180,"percent_change":180,"volume":885,"transactions":9,"vwap":834},"2025-10-29",150000,{"date":887,"open":236,"high":236,"low":834,"close":834,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":834},"2025-10-28",-0.007,-0.07,59300,{"date":892,"open":893,"high":16,"low":247,"close":894,"change":895,"percent_change":277,"volume":896,"transactions":9,"vwap":894},"2025-10-27",10.135,10.132,0.002,252600,{"date":898,"open":236,"high":236,"low":286,"close":247,"change":17,"percent_change":18,"volume":899,"transactions":9,"vwap":247},"2025-10-24",33700,{"date":901,"open":247,"high":15,"low":247,"close":893,"change":902,"percent_change":903,"volume":769,"transactions":9,"vwap":893},"2025-10-23",-0.025,-0.25,{"date":905,"open":205,"high":841,"low":236,"close":205,"change":180,"percent_change":180,"volume":906,"transactions":9,"vwap":205},"2025-10-22",445300,{"date":908,"open":841,"high":909,"low":910,"close":205,"change":789,"percent_change":790,"volume":911,"transactions":9,"vwap":205},"2025-10-21",10.175,10.151,213800,{"date":913,"open":16,"high":914,"low":16,"close":909,"change":915,"percent_change":119,"volume":916,"transactions":9,"vwap":909},"2025-10-20",10.23,0.025,346100,{"date":918,"open":841,"high":22,"low":247,"close":16,"change":180,"percent_change":180,"volume":919,"transactions":9,"vwap":16},"2025-10-17",1185000,{"date":174,"open":851,"high":851,"low":286,"close":16,"change":18,"percent_change":921,"volume":573,"transactions":9,"vwap":16},-0.49]