[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BIXI":3,"homepage-market-summary":26,"stock-historical-BIXI":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BIXI","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},"Bitcoin Infrastructure Acquisition Corp Ltd. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Bitcoin Infrastructure Acquisition Corp Ltd is a blank check company formed for the purpose of effecting a merger, share exchange, asset acquisition, share purchase, reorganization or similar business combination with one or more businesses or entities.","Boca Raton, FL",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":15,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.1,10.13,-0.03,-0.3,75051,22,10.33,9.8,21643.033508567416,56.6,178,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":13,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":35,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":35},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":42,"page_size":169,"total_pages":42,"summary":170,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":15,"start_date":174,"end_date":5},21643,3852459.964525,2.12,"2025-12-17",[176,177,185,191,198,205,212,222,230,235,239,243,252,256,262,267,273,279,283,289,296,300,307,312,317,321,326,331,336,342,347,354,358,363,365,367,371,373,376,379,382,384,387,391,394,399,404,407,409,412,417,422,425,427,430,434,436,438,441,444,446,448,450,452,455,457,459,461,465,467,470,472,475,479,481,484,486,488,491,494,497,501,505,509,512,515,517,521,524,527,529,531,534,537,540,543,545,549,551,554,556,559,562,566,568,570,574,577,579,583,585,587,590,592,594,596,598,600,602,604,607,610,613,615,619,621,623,626,629,632,635,639,642,646,649,651,654,656,660,662,665,667,669,672,675,678,681,684,686,689,692,694,697,699,702,704,708,711,714,716,719,724,729,732,734,737,742,745,751,753,756,760,764,766,769,771,774,777],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":15},{"date":178,"open":179,"high":179,"low":16,"close":16,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",10.14,0.01,0.1,25115.8962,34,10.0816,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":17,"percent_change":18,"volume":188,"transactions":189,"vwap":190},"2026-09-30",10.12,323.453513,19,10.1178,{"date":192,"open":193,"high":193,"low":193,"close":193,"change":194,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-28",10.15,0,275.8962,30,10.1377,{"date":199,"open":193,"high":193,"low":193,"close":193,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-22",-0.18,-1.74,813.393277,21,10.0533,{"date":206,"open":207,"high":21,"low":207,"close":21,"change":208,"percent_change":209,"volume":210,"transactions":196,"vwap":211},"2026-09-21",10.0901,0.24,2.38,1556.8962,10.1863,{"date":213,"open":214,"high":15,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-18",10.0863,10.08,10.09,-0.005,-0.05,381143.4431,128,10.0804,{"date":223,"open":224,"high":224,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-16",10.095,0.015,0.15,125.4431,20,10.0948,{"date":231,"open":216,"high":207,"low":215,"close":215,"change":108,"percent_change":232,"volume":233,"transactions":183,"vwap":234},"2026-09-15",-0.1,7156,10.0885,{"date":236,"open":216,"high":216,"low":216,"close":216,"change":108,"percent_change":232,"volume":237,"transactions":20,"vwap":238},"2026-09-14",182.49554,10.0927,{"date":240,"open":15,"high":15,"low":15,"close":15,"change":225,"percent_change":226,"volume":241,"transactions":242,"vwap":15},"2026-09-02",250129,87,{"date":244,"open":15,"high":15,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-01",10.0827,10.085,-0.015,-0.15,2716.4431,35,10.0941,{"date":253,"open":15,"high":15,"low":15,"close":15,"change":180,"percent_change":181,"volume":254,"transactions":183,"vwap":255},"2026-08-31",962.4431,10.0987,{"date":257,"open":258,"high":216,"low":258,"close":216,"change":108,"percent_change":232,"volume":259,"transactions":260,"vwap":261},"2026-08-27",10.07,856.4431,17,10.0836,{"date":263,"open":264,"high":15,"low":264,"close":15,"change":194,"percent_change":194,"volume":265,"transactions":20,"vwap":266},"2026-08-21",10.05,100392.669694,10.0507,{"date":268,"open":269,"high":15,"low":216,"close":15,"change":180,"percent_change":181,"volume":270,"transactions":271,"vwap":272},"2026-08-20",10.099,315,14,10.0965,{"date":274,"open":275,"high":15,"low":275,"close":216,"change":276,"percent_change":123,"volume":277,"transactions":250,"vwap":278},"2026-08-19",10.059,0.04,7706,10.0677,{"date":280,"open":264,"high":264,"low":264,"close":264,"change":194,"percent_change":194,"volume":281,"transactions":282,"vwap":264},"2026-08-18",2013,8,{"date":284,"open":264,"high":275,"low":264,"close":264,"change":285,"percent_change":286,"volume":287,"transactions":196,"vwap":288},"2026-08-17",-0.009,-0.09,3667.676182,10.0522,{"date":290,"open":193,"high":193,"low":275,"close":275,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-14",0.009,0.09,1980.497077,23,10.0802,{"date":297,"open":264,"high":264,"low":264,"close":264,"change":180,"percent_change":181,"volume":298,"transactions":299,"vwap":264},"2026-08-13",154957,82,{"date":301,"open":302,"high":303,"low":302,"close":303,"change":180,"percent_change":181,"volume":304,"transactions":305,"vwap":306},"2026-08-12",10.035,10.04,4861,31,10.0398,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":194,"percent_change":194,"volume":310,"transactions":311,"vwap":309},"2026-08-11",10.03,100518,101,{"date":313,"open":302,"high":302,"low":309,"close":309,"change":108,"percent_change":232,"volume":314,"transactions":315,"vwap":316},"2026-08-10",8200.852014,41,10.0303,{"date":318,"open":303,"high":303,"low":303,"close":303,"change":180,"percent_change":181,"volume":319,"transactions":282,"vwap":320},"2026-08-05",134,10.0386,{"date":322,"open":309,"high":309,"low":309,"close":309,"change":194,"percent_change":194,"volume":323,"transactions":324,"vwap":325},"2026-08-04",157.925478,9,10.0309,{"date":327,"open":328,"high":309,"low":328,"close":309,"change":180,"percent_change":181,"volume":329,"transactions":260,"vwap":330},"2026-08-03",10.029,1110.498504,10.0288,{"date":332,"open":333,"high":333,"low":333,"close":333,"change":217,"percent_change":218,"volume":334,"transactions":335,"vwap":333},"2026-07-31",10.02,2900,12,{"date":337,"open":338,"high":309,"low":338,"close":339,"change":225,"percent_change":226,"volume":340,"transactions":305,"vwap":341},"2026-07-30",10.01,10.025,6141,10.0131,{"date":343,"open":338,"high":338,"low":338,"close":338,"change":344,"percent_change":345,"volume":346,"transactions":294,"vwap":338},"2026-07-29",-0.02,-0.2,30470,{"date":348,"open":309,"high":309,"low":309,"close":309,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-07-28",0.02,0.2,6333,33,10.0294,{"date":355,"open":338,"high":338,"low":338,"close":338,"change":194,"percent_change":194,"volume":356,"transactions":196,"vwap":357},"2026-07-27",5663.599146,10.0098,{"date":359,"open":360,"high":338,"low":360,"close":338,"change":180,"percent_change":181,"volume":361,"transactions":271,"vwap":362},"2026-07-24",10,2892,10.0032,{"date":364,"open":360,"high":360,"low":360,"close":360,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":360},"2026-07-17",{"date":366,"open":360,"high":360,"low":360,"close":360,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":360},"2026-07-16",{"date":368,"open":338,"high":369,"low":360,"close":360,"change":108,"percent_change":232,"volume":370,"transactions":9,"vwap":360},"2026-07-15",10.015,19400,{"date":372,"open":338,"high":338,"low":338,"close":338,"change":194,"percent_change":194,"volume":282,"transactions":9,"vwap":338},"2026-07-14",{"date":374,"open":338,"high":338,"low":338,"close":338,"change":180,"percent_change":181,"volume":375,"transactions":9,"vwap":338},"2026-07-13",200,{"date":377,"open":360,"high":360,"low":360,"close":360,"change":194,"percent_change":194,"volume":378,"transactions":9,"vwap":360},"2026-07-10",24,{"date":380,"open":360,"high":360,"low":360,"close":360,"change":108,"percent_change":232,"volume":381,"transactions":9,"vwap":360},"2026-07-09",28400,{"date":383,"open":338,"high":338,"low":338,"close":338,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":338},"2026-07-08",{"date":385,"open":338,"high":333,"low":338,"close":338,"change":194,"percent_change":194,"volume":386,"transactions":9,"vwap":338},"2026-07-07",54300,{"date":388,"open":389,"high":338,"low":389,"close":338,"change":108,"percent_change":232,"volume":390,"transactions":9,"vwap":338},"2026-07-06",9.991,6200,{"date":392,"open":360,"high":333,"low":360,"close":333,"change":349,"percent_change":350,"volume":393,"transactions":9,"vwap":333},"2026-07-02",33200,{"date":395,"open":360,"high":360,"low":360,"close":360,"change":396,"percent_change":397,"volume":398,"transactions":9,"vwap":360},"2026-07-01",0.005,0.05,400,{"date":400,"open":360,"high":360,"low":401,"close":402,"change":396,"percent_change":397,"volume":403,"transactions":9,"vwap":402},"2026-06-30",9.99,9.995,50600,{"date":405,"open":360,"high":360,"low":401,"close":401,"change":194,"percent_change":194,"volume":406,"transactions":9,"vwap":401},"2026-06-29",1600,{"date":408,"open":401,"high":401,"low":401,"close":401,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":401},"2026-06-26",{"date":410,"open":401,"high":389,"low":401,"close":401,"change":108,"percent_change":232,"volume":411,"transactions":9,"vwap":401},"2026-06-25",1200,{"date":413,"open":401,"high":360,"low":401,"close":360,"change":414,"percent_change":415,"volume":416,"transactions":9,"vwap":360},"2026-06-24",-0.004,-0.04,56100,{"date":418,"open":360,"high":419,"low":360,"close":419,"change":420,"percent_change":276,"volume":421,"transactions":9,"vwap":419},"2026-06-23",10.0039997,0.004,4000,{"date":423,"open":360,"high":360,"low":360,"close":360,"change":194,"percent_change":194,"volume":424,"transactions":9,"vwap":360},"2026-06-22",20100,{"date":426,"open":360,"high":360,"low":360,"close":360,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":360},"2026-06-18",{"date":428,"open":360,"high":360,"low":360,"close":360,"change":180,"percent_change":181,"volume":429,"transactions":9,"vwap":360},"2026-06-17",2000,{"date":431,"open":432,"high":401,"low":432,"close":401,"change":180,"percent_change":181,"volume":433,"transactions":9,"vwap":401},"2026-06-16",9.98,2500,{"date":435,"open":432,"high":432,"low":432,"close":432,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":432},"2026-06-15",{"date":437,"open":432,"high":432,"low":432,"close":432,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":432},"2026-06-12",{"date":439,"open":360,"high":360,"low":432,"close":432,"change":194,"percent_change":194,"volume":440,"transactions":9,"vwap":432},"2026-06-11",1900,{"date":442,"open":401,"high":360,"low":432,"close":432,"change":108,"percent_change":232,"volume":443,"transactions":9,"vwap":432},"2026-06-10",7500,{"date":445,"open":401,"high":401,"low":401,"close":401,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":401},"2026-06-09",{"date":447,"open":401,"high":401,"low":401,"close":401,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":401},"2026-06-08",{"date":449,"open":401,"high":401,"low":401,"close":401,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":401},"2026-06-05",{"date":451,"open":401,"high":401,"low":401,"close":401,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":401},"2026-06-04",{"date":453,"open":432,"high":401,"low":432,"close":401,"change":108,"percent_change":232,"volume":454,"transactions":9,"vwap":401},"2026-06-03",7100,{"date":456,"open":360,"high":360,"low":360,"close":360,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":360},"2026-06-02",{"date":458,"open":360,"high":360,"low":360,"close":360,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":360},"2026-06-01",{"date":460,"open":360,"high":360,"low":360,"close":360,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":360},"2026-05-29",{"date":462,"open":463,"high":360,"low":463,"close":360,"change":180,"percent_change":181,"volume":464,"transactions":9,"vwap":360},"2026-05-28",9.985,13100,{"date":466,"open":401,"high":401,"low":401,"close":401,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":401},"2026-05-27",{"date":468,"open":401,"high":401,"low":401,"close":401,"change":180,"percent_change":181,"volume":469,"transactions":9,"vwap":401},"2026-05-26",5700,{"date":471,"open":432,"high":432,"low":432,"close":432,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":432},"2026-05-22",{"date":473,"open":432,"high":432,"low":432,"close":432,"change":180,"percent_change":181,"volume":474,"transactions":9,"vwap":432},"2026-05-21",1700,{"date":476,"open":477,"high":477,"low":477,"close":477,"change":194,"percent_change":194,"volume":478,"transactions":9,"vwap":477},"2026-05-20",9.97,28,{"date":480,"open":477,"high":477,"low":477,"close":477,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":477},"2026-05-19",{"date":482,"open":477,"high":477,"low":477,"close":477,"change":194,"percent_change":194,"volume":483,"transactions":9,"vwap":477},"2026-05-18",4100,{"date":485,"open":477,"high":477,"low":477,"close":477,"change":194,"percent_change":194,"volume":169,"transactions":9,"vwap":477},"2026-05-15",{"date":487,"open":477,"high":477,"low":477,"close":477,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":477},"2026-05-14",{"date":489,"open":477,"high":477,"low":477,"close":477,"change":180,"percent_change":181,"volume":490,"transactions":9,"vwap":477},"2026-05-13",600,{"date":492,"open":493,"high":493,"low":493,"close":493,"change":194,"percent_change":194,"volume":375,"transactions":9,"vwap":493},"2026-05-12",9.96,{"date":495,"open":401,"high":401,"low":493,"close":493,"change":194,"percent_change":194,"volume":496,"transactions":9,"vwap":493},"2026-05-11",900,{"date":498,"open":493,"high":360,"low":499,"close":493,"change":291,"percent_change":292,"volume":500,"transactions":9,"vwap":493},"2026-05-08",9.95,3600,{"date":502,"open":360,"high":360,"low":499,"close":503,"change":414,"percent_change":415,"volume":504,"transactions":9,"vwap":503},"2026-05-07",9.951,14700,{"date":506,"open":507,"high":507,"low":499,"close":507,"change":396,"percent_change":397,"volume":508,"transactions":9,"vwap":507},"2026-05-06",9.955,16800,{"date":510,"open":360,"high":360,"low":499,"close":499,"change":194,"percent_change":194,"volume":511,"transactions":9,"vwap":499},"2026-05-05",300,{"date":513,"open":499,"high":499,"low":499,"close":499,"change":194,"percent_change":194,"volume":514,"transactions":9,"vwap":499},"2026-05-04",27500,{"date":516,"open":507,"high":507,"low":499,"close":499,"change":194,"percent_change":194,"volume":421,"transactions":9,"vwap":499},"2026-05-01",{"date":518,"open":360,"high":360,"low":519,"close":499,"change":194,"percent_change":194,"volume":520,"transactions":9,"vwap":499},"2026-04-30",9.93,27700,{"date":522,"open":499,"high":499,"low":499,"close":499,"change":194,"percent_change":194,"volume":523,"transactions":9,"vwap":499},"2026-04-29",9600,{"date":525,"open":526,"high":526,"low":499,"close":499,"change":194,"percent_change":194,"volume":433,"transactions":9,"vwap":499},"2026-04-28",9.965,{"date":528,"open":499,"high":499,"low":499,"close":499,"change":194,"percent_change":194,"volume":511,"transactions":9,"vwap":499},"2026-04-27",{"date":530,"open":360,"high":360,"low":499,"close":499,"change":108,"percent_change":232,"volume":490,"transactions":9,"vwap":499},"2026-04-24",{"date":532,"open":401,"high":401,"low":499,"close":493,"change":396,"percent_change":397,"volume":533,"transactions":9,"vwap":493},"2026-04-23",500,{"date":535,"open":493,"high":493,"low":507,"close":507,"change":194,"percent_change":194,"volume":536,"transactions":9,"vwap":507},"2026-04-22",800,{"date":538,"open":499,"high":507,"low":499,"close":507,"change":225,"percent_change":226,"volume":539,"transactions":9,"vwap":507},"2026-04-21",9000,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":542},"2026-04-20",9.94,{"date":544,"open":542,"high":542,"low":542,"close":542,"change":180,"percent_change":181,"volume":411,"transactions":9,"vwap":542},"2026-04-17",{"date":546,"open":547,"high":519,"low":547,"close":519,"change":194,"percent_change":194,"volume":548,"transactions":9,"vwap":519},"2026-04-16",9.92,5300,{"date":550,"open":519,"high":519,"low":519,"close":519,"change":349,"percent_change":350,"volume":536,"transactions":9,"vwap":519},"2026-04-15",{"date":552,"open":553,"high":553,"low":553,"close":553,"change":108,"percent_change":232,"volume":511,"transactions":9,"vwap":553},"2026-04-14",9.91,{"date":555,"open":519,"high":519,"low":553,"close":547,"change":194,"percent_change":194,"volume":490,"transactions":9,"vwap":547},"2026-04-13",{"date":557,"open":519,"high":519,"low":547,"close":547,"change":180,"percent_change":181,"volume":558,"transactions":9,"vwap":547},"2026-04-10",2300,{"date":560,"open":553,"high":553,"low":553,"close":553,"change":194,"percent_change":194,"volume":561,"transactions":9,"vwap":553},"2026-04-09",100,{"date":563,"open":547,"high":547,"low":564,"close":553,"change":180,"percent_change":181,"volume":565,"transactions":9,"vwap":553},"2026-04-08",9.9,4300,{"date":567,"open":564,"high":564,"low":564,"close":564,"change":344,"percent_change":345,"volume":375,"transactions":9,"vwap":564},"2026-04-07",{"date":569,"open":547,"high":547,"low":547,"close":547,"change":349,"percent_change":350,"volume":398,"transactions":9,"vwap":547},"2026-04-06",{"date":571,"open":564,"high":564,"low":572,"close":564,"change":194,"percent_change":194,"volume":573,"transactions":9,"vwap":564},"2026-04-02",9.89,40800,{"date":575,"open":564,"high":564,"low":564,"close":564,"change":344,"percent_change":345,"volume":576,"transactions":9,"vwap":564},"2026-04-01",3500,{"date":578,"open":547,"high":547,"low":547,"close":547,"change":349,"percent_change":350,"volume":375,"transactions":9,"vwap":547},"2026-03-31",{"date":580,"open":564,"high":581,"low":564,"close":564,"change":344,"percent_change":345,"volume":582,"transactions":9,"vwap":564},"2026-03-30",9.905,5800,{"date":584,"open":547,"high":547,"low":547,"close":547,"change":349,"percent_change":350,"volume":169,"transactions":9,"vwap":547},"2026-03-27",{"date":586,"open":564,"high":564,"low":564,"close":564,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":564},"2026-03-26",{"date":588,"open":564,"high":564,"low":564,"close":564,"change":344,"percent_change":345,"volume":589,"transactions":9,"vwap":564},"2026-03-25",75000,{"date":591,"open":547,"high":547,"low":547,"close":547,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":547},"2026-03-24",{"date":593,"open":547,"high":547,"low":547,"close":547,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":547},"2026-03-23",{"date":595,"open":547,"high":547,"low":547,"close":547,"change":180,"percent_change":181,"volume":533,"transactions":9,"vwap":547},"2026-03-20",{"date":597,"open":553,"high":553,"low":553,"close":553,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":553},"2026-03-19",{"date":599,"open":553,"high":553,"low":553,"close":553,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":553},"2026-03-18",{"date":601,"open":553,"high":553,"low":553,"close":553,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":553},"2026-03-17",{"date":603,"open":553,"high":553,"low":553,"close":553,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":553},"2026-03-16",{"date":605,"open":553,"high":553,"low":553,"close":553,"change":108,"percent_change":232,"volume":606,"transactions":9,"vwap":553},"2026-03-13",4800,{"date":608,"open":553,"high":547,"low":581,"close":547,"change":349,"percent_change":350,"volume":609,"transactions":9,"vwap":547},"2026-03-12",30200,{"date":611,"open":564,"high":564,"low":564,"close":564,"change":180,"percent_change":181,"volume":612,"transactions":9,"vwap":564},"2026-03-11",5500,{"date":614,"open":572,"high":572,"low":572,"close":572,"change":344,"percent_change":345,"volume":398,"transactions":9,"vwap":572},"2026-03-10",{"date":616,"open":564,"high":553,"low":617,"close":553,"change":194,"percent_change":194,"volume":618,"transactions":9,"vwap":553},"2026-03-09",9.885,58400,{"date":620,"open":564,"high":553,"low":564,"close":553,"change":180,"percent_change":181,"volume":421,"transactions":9,"vwap":553},"2026-03-06",{"date":622,"open":564,"high":581,"low":564,"close":564,"change":180,"percent_change":181,"volume":606,"transactions":9,"vwap":564},"2026-03-05",{"date":624,"open":572,"high":564,"low":572,"close":572,"change":194,"percent_change":194,"volume":625,"transactions":9,"vwap":572},"2026-03-04",33000,{"date":627,"open":564,"high":581,"low":572,"close":572,"change":108,"percent_change":232,"volume":628,"transactions":9,"vwap":572},"2026-03-03",23700,{"date":630,"open":581,"high":553,"low":564,"close":564,"change":108,"percent_change":232,"volume":631,"transactions":9,"vwap":564},"2026-03-02",3300,{"date":633,"open":547,"high":547,"low":553,"close":553,"change":180,"percent_change":181,"volume":634,"transactions":9,"vwap":553},"2026-02-27",35500,{"date":636,"open":564,"high":564,"low":637,"close":564,"change":180,"percent_change":181,"volume":638,"transactions":9,"vwap":564},"2026-02-26",9.894,16200,{"date":640,"open":572,"high":572,"low":572,"close":572,"change":108,"percent_change":232,"volume":641,"transactions":9,"vwap":572},"2026-02-25",1100,{"date":643,"open":581,"high":644,"low":564,"close":564,"change":194,"percent_change":194,"volume":645,"transactions":9,"vwap":564},"2026-02-24",9.913,172600,{"date":647,"open":572,"high":564,"low":572,"close":564,"change":108,"percent_change":232,"volume":648,"transactions":9,"vwap":564},"2026-02-23",3400,{"date":650,"open":553,"high":553,"low":553,"close":553,"change":180,"percent_change":181,"volume":474,"transactions":9,"vwap":553},"2026-02-20",{"date":652,"open":581,"high":581,"low":564,"close":564,"change":108,"percent_change":232,"volume":653,"transactions":9,"vwap":564},"2026-02-19",37000,{"date":655,"open":553,"high":553,"low":553,"close":553,"change":194,"percent_change":194,"volume":490,"transactions":9,"vwap":553},"2026-02-18",{"date":657,"open":564,"high":658,"low":564,"close":553,"change":194,"percent_change":194,"volume":659,"transactions":9,"vwap":553},"2026-02-17",9.915,194100,{"date":661,"open":553,"high":553,"low":553,"close":553,"change":194,"percent_change":194,"volume":511,"transactions":9,"vwap":553},"2026-02-13",{"date":663,"open":658,"high":658,"low":553,"close":553,"change":108,"percent_change":232,"volume":664,"transactions":9,"vwap":553},"2026-02-12",5600,{"date":666,"open":547,"high":547,"low":547,"close":547,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":547},"2026-02-11",{"date":668,"open":547,"high":547,"low":547,"close":547,"change":217,"percent_change":218,"volume":411,"transactions":9,"vwap":547},"2026-02-10",{"date":670,"open":671,"high":671,"low":671,"close":671,"change":194,"percent_change":194,"volume":194,"transactions":9,"vwap":671},"2026-02-09",9.925,{"date":673,"open":547,"high":671,"low":547,"close":671,"change":396,"percent_change":397,"volume":674,"transactions":9,"vwap":671},"2026-02-06",111000,{"date":676,"open":553,"high":547,"low":553,"close":547,"change":194,"percent_change":194,"volume":677,"transactions":9,"vwap":547},"2026-02-05",43900,{"date":679,"open":547,"high":671,"low":547,"close":547,"change":194,"percent_change":194,"volume":680,"transactions":9,"vwap":547},"2026-02-04",187400,{"date":682,"open":499,"high":499,"low":564,"close":547,"change":194,"percent_change":194,"volume":683,"transactions":9,"vwap":547},"2026-02-03",153000,{"date":685,"open":553,"high":547,"low":553,"close":547,"change":349,"percent_change":350,"volume":406,"transactions":9,"vwap":547},"2026-02-02",{"date":687,"open":572,"high":564,"low":572,"close":564,"change":180,"percent_change":181,"volume":688,"transactions":9,"vwap":564},"2026-01-30",34200,{"date":690,"open":564,"high":564,"low":572,"close":572,"change":108,"percent_change":232,"volume":691,"transactions":9,"vwap":572},"2026-01-29",16000,{"date":693,"open":572,"high":564,"low":572,"close":564,"change":194,"percent_change":194,"volume":429,"transactions":9,"vwap":564},"2026-01-28",{"date":695,"open":572,"high":547,"low":572,"close":564,"change":194,"percent_change":194,"volume":696,"transactions":9,"vwap":564},"2026-01-27",4200,{"date":698,"open":572,"high":547,"low":572,"close":564,"change":194,"percent_change":194,"volume":440,"transactions":9,"vwap":564},"2026-01-26",{"date":700,"open":701,"high":564,"low":701,"close":564,"change":180,"percent_change":181,"volume":648,"transactions":9,"vwap":564},"2026-01-23",9.87,{"date":703,"open":572,"high":572,"low":572,"close":572,"change":194,"percent_change":194,"volume":511,"transactions":9,"vwap":572},"2026-01-22",{"date":705,"open":706,"high":572,"low":701,"close":572,"change":180,"percent_change":181,"volume":707,"transactions":9,"vwap":572},"2026-01-21",9.88,55400,{"date":709,"open":564,"high":564,"low":701,"close":706,"change":396,"percent_change":397,"volume":710,"transactions":9,"vwap":706},"2026-01-20",10500,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":396,"percent_change":397,"volume":511,"transactions":9,"vwap":713},"2026-01-16",9.875,{"date":715,"open":701,"high":701,"low":701,"close":701,"change":344,"percent_change":345,"volume":511,"transactions":9,"vwap":701},"2026-01-15",{"date":717,"open":706,"high":572,"low":706,"close":572,"change":396,"percent_change":397,"volume":718,"transactions":9,"vwap":572},"2026-01-14",1300,{"date":720,"open":701,"high":572,"low":721,"close":617,"change":722,"percent_change":118,"volume":723,"transactions":9,"vwap":617},"2026-01-13",9.865,0.025,125500,{"date":725,"open":726,"high":727,"low":726,"close":727,"change":194,"percent_change":194,"volume":728,"transactions":9,"vwap":727},"2026-01-12",9.83,9.86,7800,{"date":730,"open":731,"high":727,"low":731,"close":727,"change":108,"percent_change":232,"volume":718,"transactions":9,"vwap":727},"2026-01-09",9.85,{"date":733,"open":701,"high":701,"low":701,"close":701,"change":180,"percent_change":181,"volume":398,"transactions":9,"vwap":701},"2026-01-08",{"date":735,"open":701,"high":701,"low":731,"close":727,"change":349,"percent_change":350,"volume":736,"transactions":9,"vwap":727},"2026-01-07",100800,{"date":738,"open":731,"high":731,"low":739,"close":740,"change":194,"percent_change":194,"volume":741,"transactions":9,"vwap":740},"2026-01-06",9.81,9.84,11100,{"date":743,"open":731,"high":731,"low":22,"close":740,"change":291,"percent_change":292,"volume":744,"transactions":9,"vwap":740},"2026-01-05",129900,{"date":746,"open":747,"high":748,"low":747,"close":748,"change":749,"percent_change":750,"volume":511,"transactions":9,"vwap":748},"2026-01-02",9.82,9.831,-0.019,-0.19,{"date":752,"open":727,"high":727,"low":731,"close":731,"change":194,"percent_change":194,"volume":718,"transactions":9,"vwap":731},"2025-12-31",{"date":754,"open":727,"high":727,"low":726,"close":731,"change":194,"percent_change":194,"volume":755,"transactions":9,"vwap":731},"2025-12-30",1400,{"date":757,"open":727,"high":727,"low":758,"close":731,"change":180,"percent_change":181,"volume":759,"transactions":9,"vwap":731},"2025-12-29",9.845,94000,{"date":761,"open":762,"high":762,"low":740,"close":740,"change":108,"percent_change":232,"volume":763,"transactions":9,"vwap":740},"2025-12-26",9.841,700,{"date":765,"open":731,"high":731,"low":731,"close":731,"change":108,"percent_change":232,"volume":490,"transactions":9,"vwap":731},"2025-12-24",{"date":767,"open":731,"high":706,"low":731,"close":727,"change":180,"percent_change":181,"volume":768,"transactions":9,"vwap":727},"2025-12-23",38300,{"date":770,"open":731,"high":727,"low":731,"close":731,"change":108,"percent_change":232,"volume":648,"transactions":9,"vwap":731},"2025-12-22",{"date":772,"open":727,"high":706,"low":731,"close":727,"change":17,"percent_change":18,"volume":773,"transactions":9,"vwap":727},"2025-12-19",8200,{"date":775,"open":564,"high":564,"low":731,"close":572,"change":194,"percent_change":194,"volume":776,"transactions":9,"vwap":572},"2025-12-18",273700,{"date":174,"open":499,"high":360,"low":572,"close":572,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":572},-0.06,-0.6,18578]