[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CEPV":3,"homepage-market-summary":27,"stock-historical-CEPV":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CEPV","2026-10-01",{"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},"Cantor Equity Partners V, Inc. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Cantor Equity Partners V Inc is a blank check company.","New York, NY",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},10.29,10.3,-0.01,-0.1,109974,16,10.2999,10.5,10.06,114154.39763696,52.3,200,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,39,46,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":38},"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","2026-10-02",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":36,"sparkline":45,"date":38},"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":36,"sparkline":52,"date":38},"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":36,"sparkline":59,"date":38},"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":36,"sparkline":66,"date":38},"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":38},"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":36,"sparkline":81,"date":38},"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":36,"sparkline":88,"date":38},"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":36,"sparkline":95,"date":38},"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":36},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":36},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":17,"price":110,"is_up":13},"Healthcare","XLV",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":87,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":51,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":65,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":44,"page_size":170,"total_pages":44,"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},114154,22830879.527392,"2025-11-04",[176,177,186,193,199,208,216,224,230,237,243,248,253,258,265,270,275,282,289,296,302,309,312,319,325,328,330,332,334,340,343,348,351,355,358,364,369,375,383,387,389,392,395,399,402,405,408,411,416,419,422,425,427,430,432,434,437,440,443,446,449,453,458,461,464,466,468,471,475,477,485,489,493,496,499,504,506,510,513,517,521,525,527,530,533,536,542,548,553,559,564,567,571,575,579,581,586,589,593,597,599,603,606,610,615,618,623,626,630,632,634,636,638,641,644,647,650,652,655,658,662,665,668,671,674,677,680,683,686,690,693,696,699,703,706,709,712,716,721,725,728,731,734,738,741,744,748,752,754,757,761,765,768,770,773,776,781,786,792,795,799,802,805,808,810,813,816,818,821,823,826,828,831,834,837,840,843,846,849,852,855,858,861,864,867,870,873,876,879,883,887,892,896,899,902,905,908,913,916,919],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":178,"open":179,"high":16,"low":180,"close":16,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-30",10.26,10.24,-0.06,-0.58,4405,29,10.2571,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-22",10.36,0,4852,27,10.3578,{"date":194,"open":195,"high":188,"low":195,"close":188,"change":17,"percent_change":18,"volume":196,"transactions":197,"vwap":198},"2026-09-17",10.25,2804,55,10.2613,{"date":200,"open":201,"high":202,"low":179,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-16",10.27,10.37,0.035,0.34,5012,18,10.2627,{"date":209,"open":195,"high":210,"low":195,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":191,"vwap":215},"2026-09-14",10.4,10.335,-0.055,-0.53,624.456838,10.3261,{"date":217,"open":201,"high":218,"low":180,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-08",10.39,0.01,0.1,4718,56,10.2876,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":189,"percent_change":189,"volume":227,"transactions":228,"vwap":229},"2026-09-04",10.38,7135,10,10.3799,{"date":231,"open":232,"high":226,"low":233,"close":226,"change":189,"percent_change":189,"volume":234,"transactions":235,"vwap":236},"2026-09-01",10.35,10.34,3576,62,10.3504,{"date":238,"open":226,"high":239,"low":16,"close":226,"change":17,"percent_change":18,"volume":240,"transactions":241,"vwap":242},"2026-08-27",10.41,14774,49,10.3731,{"date":244,"open":218,"high":218,"low":226,"close":218,"change":219,"percent_change":220,"volume":245,"transactions":246,"vwap":247},"2026-08-21",3223,19,10.3814,{"date":249,"open":226,"high":226,"low":226,"close":226,"change":219,"percent_change":220,"volume":250,"transactions":251,"vwap":252},"2026-08-19",2208,21,10.3801,{"date":254,"open":202,"high":202,"low":202,"close":202,"change":17,"percent_change":18,"volume":255,"transactions":256,"vwap":257},"2026-08-12",329,12,10.371,{"date":259,"open":226,"high":252,"low":226,"close":226,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-11",-0.02,-0.19,1522,23,10.3781,{"date":266,"open":239,"high":239,"low":210,"close":210,"change":189,"percent_change":189,"volume":267,"transactions":268,"vwap":269},"2026-08-10",16561.605753,31,10.4091,{"date":271,"open":272,"high":272,"low":210,"close":210,"change":17,"percent_change":18,"volume":273,"transactions":246,"vwap":274},"2026-08-06",10.42,19471.293,10.4061,{"date":276,"open":239,"high":239,"low":239,"close":239,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-05",0.04,0.39,3380,7,10.4099,{"date":283,"open":202,"high":202,"low":202,"close":202,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-04",-0.03,-0.29,444,28,10.3722,{"date":290,"open":188,"high":210,"low":232,"close":210,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-07-30",-0.04,-0.38,9259.998702,33,10.3626,{"date":297,"open":210,"high":22,"low":188,"close":298,"change":17,"percent_change":18,"volume":299,"transactions":300,"vwap":301},"2026-07-29",10.44,60072,186,10.4313,{"date":303,"open":304,"high":305,"low":272,"close":305,"change":219,"percent_change":220,"volume":306,"transactions":307,"vwap":308},"2026-07-28",10.425,10.45,20123.361,161,10.4315,{"date":310,"open":298,"high":298,"low":298,"close":298,"change":189,"percent_change":189,"volume":311,"transactions":251,"vwap":298},"2026-07-27",25281.477099,{"date":313,"open":239,"high":22,"low":239,"close":298,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-07-24",0.02,0.19,139652,63,10.4475,{"date":320,"open":298,"high":321,"low":272,"close":272,"change":260,"percent_change":261,"volume":322,"transactions":323,"vwap":324},"2026-07-21",10.48,285843.335,101,10.4415,{"date":326,"open":298,"high":298,"low":298,"close":298,"change":17,"percent_change":18,"volume":327,"transactions":263,"vwap":298},"2026-07-20",25034,{"date":329,"open":305,"high":305,"low":305,"close":305,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":305},"2026-07-17",{"date":331,"open":305,"high":305,"low":305,"close":305,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":305},"2026-07-16",{"date":333,"open":305,"high":305,"low":305,"close":305,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":305},"2026-07-15",{"date":335,"open":336,"high":305,"low":336,"close":305,"change":337,"percent_change":338,"volume":339,"transactions":9,"vwap":305},"2026-07-14",10.43,0.045,0.43,8200,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":342},"2026-07-13",10.405,{"date":344,"open":342,"high":342,"low":342,"close":342,"change":345,"percent_change":346,"volume":347,"transactions":9,"vwap":342},"2026-07-10",-0.045,-0.43,500,{"date":349,"open":298,"high":305,"low":336,"close":305,"change":314,"percent_change":315,"volume":350,"transactions":9,"vwap":305},"2026-07-09",13600,{"date":352,"open":336,"high":353,"low":336,"close":336,"change":189,"percent_change":189,"volume":354,"transactions":9,"vwap":336},"2026-07-08",10.435,435400,{"date":356,"open":210,"high":336,"low":210,"close":336,"change":189,"percent_change":189,"volume":357,"transactions":9,"vwap":336},"2026-07-07",235800,{"date":359,"open":360,"high":305,"low":360,"close":336,"change":361,"percent_change":362,"volume":363,"transactions":9,"vwap":336},"2026-07-06",10.33,0.05,0.48,111100,{"date":365,"open":232,"high":226,"low":232,"close":226,"change":366,"percent_change":367,"volume":368,"transactions":9,"vwap":226},"2026-07-02",0.03,0.29,27200,{"date":370,"open":360,"high":232,"low":371,"close":232,"change":372,"percent_change":373,"volume":374,"transactions":9,"vwap":232},"2026-07-01",10.31,0.037,0.36,3500,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":9,"vwap":379},"2026-06-30",10.32,10.295,10.313,0.023,0.22,538500,{"date":384,"open":360,"high":360,"low":385,"close":15,"change":181,"percent_change":182,"volume":386,"transactions":9,"vwap":15},"2026-06-29",10.28,78300,{"date":388,"open":232,"high":232,"low":232,"close":232,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":232},"2026-06-26",{"date":390,"open":377,"high":232,"low":377,"close":232,"change":366,"percent_change":367,"volume":391,"transactions":9,"vwap":232},"2026-06-25",1200,{"date":393,"open":377,"high":188,"low":377,"close":377,"change":284,"percent_change":285,"volume":394,"transactions":9,"vwap":377},"2026-06-24",6200,{"date":396,"open":16,"high":232,"low":16,"close":232,"change":105,"percent_change":397,"volume":398,"transactions":9,"vwap":232},"2026-06-23",0.58,421700,{"date":400,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":401,"transactions":9,"vwap":15},"2026-06-22",100,{"date":403,"open":16,"high":16,"low":16,"close":16,"change":260,"percent_change":261,"volume":404,"transactions":9,"vwap":16},"2026-06-18",3300,{"date":406,"open":15,"high":233,"low":15,"close":377,"change":314,"percent_change":315,"volume":407,"transactions":9,"vwap":377},"2026-06-17",4400,{"date":409,"open":15,"high":16,"low":15,"close":16,"change":219,"percent_change":220,"volume":410,"transactions":9,"vwap":16},"2026-06-16",4700,{"date":412,"open":16,"high":16,"low":15,"close":15,"change":413,"percent_change":414,"volume":415,"transactions":9,"vwap":15},"2026-06-15",-0.015,-0.15,5100,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":413,"percent_change":414,"volume":401,"transactions":9,"vwap":418},"2026-06-12",10.305,{"date":420,"open":16,"high":377,"low":16,"close":377,"change":366,"percent_change":367,"volume":421,"transactions":9,"vwap":377},"2026-06-11",26800,{"date":423,"open":371,"high":371,"low":15,"close":15,"change":260,"percent_change":261,"volume":424,"transactions":9,"vwap":15},"2026-06-10",39200,{"date":426,"open":371,"high":371,"low":371,"close":371,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":371},"2026-06-09",{"date":428,"open":371,"high":371,"low":371,"close":371,"change":219,"percent_change":220,"volume":429,"transactions":9,"vwap":371},"2026-06-08",2900,{"date":431,"open":16,"high":16,"low":16,"close":16,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":16},"2026-06-05",{"date":433,"open":16,"high":16,"low":16,"close":16,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":16},"2026-06-04",{"date":435,"open":16,"high":371,"low":15,"close":16,"change":189,"percent_change":189,"volume":436,"transactions":9,"vwap":16},"2026-06-03",20200,{"date":438,"open":16,"high":377,"low":16,"close":16,"change":219,"percent_change":220,"volume":439,"transactions":9,"vwap":16},"2026-06-02",26100,{"date":441,"open":371,"high":371,"low":15,"close":15,"change":17,"percent_change":18,"volume":442,"transactions":9,"vwap":15},"2026-06-01",1400,{"date":444,"open":16,"high":371,"low":16,"close":16,"change":314,"percent_change":315,"volume":445,"transactions":9,"vwap":16},"2026-05-29",116700,{"date":447,"open":15,"high":16,"low":385,"close":385,"change":361,"percent_change":51,"volume":448,"transactions":9,"vwap":385},"2026-05-28",108300,{"date":450,"open":15,"high":16,"low":451,"close":451,"change":212,"percent_change":213,"volume":452,"transactions":9,"vwap":451},"2026-05-27",10.23,85700,{"date":454,"open":385,"high":455,"low":385,"close":455,"change":456,"percent_change":361,"volume":457,"transactions":9,"vwap":455},"2026-05-26",10.285,0.005,3200,{"date":459,"open":385,"high":385,"low":385,"close":385,"change":189,"percent_change":189,"volume":460,"transactions":9,"vwap":385},"2026-05-22",800,{"date":462,"open":201,"high":378,"low":201,"close":385,"change":314,"percent_change":315,"volume":463,"transactions":9,"vwap":385},"2026-05-21",73300,{"date":465,"open":201,"high":201,"low":179,"close":179,"change":219,"percent_change":220,"volume":460,"transactions":9,"vwap":179},"2026-05-20",{"date":467,"open":195,"high":195,"low":195,"close":195,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":195},"2026-05-19",{"date":469,"open":195,"high":195,"low":195,"close":195,"change":413,"percent_change":414,"volume":470,"transactions":9,"vwap":195},"2026-05-18",124500,{"date":472,"open":180,"high":201,"low":180,"close":473,"change":456,"percent_change":361,"volume":474,"transactions":9,"vwap":473},"2026-05-15",10.265,110100,{"date":476,"open":179,"high":179,"low":179,"close":179,"change":203,"percent_change":204,"volume":368,"transactions":9,"vwap":179},"2026-05-14",{"date":478,"open":195,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":9,"vwap":481},"2026-05-13",10.269,10.19,10.225,-0.025,-0.24,80700,{"date":486,"open":195,"high":487,"low":195,"close":195,"change":189,"percent_change":189,"volume":488,"transactions":9,"vwap":195},"2026-05-12",10.256,34400,{"date":490,"open":491,"high":195,"low":491,"close":195,"change":189,"percent_change":189,"volume":492,"transactions":9,"vwap":195},"2026-05-11",10.221,2200,{"date":494,"open":180,"high":195,"low":180,"close":195,"change":219,"percent_change":220,"volume":495,"transactions":9,"vwap":195},"2026-05-08",2000,{"date":497,"open":180,"high":195,"low":180,"close":180,"change":17,"percent_change":18,"volume":498,"transactions":9,"vwap":180},"2026-05-07",2300,{"date":500,"open":480,"high":195,"low":501,"close":195,"change":105,"percent_change":502,"volume":503,"transactions":9,"vwap":195},"2026-05-06",10.18,0.59,9500,{"date":505,"open":480,"high":480,"low":480,"close":480,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":480},"2026-05-05",{"date":507,"open":501,"high":480,"low":501,"close":480,"change":260,"percent_change":508,"volume":509,"transactions":9,"vwap":480},"2026-05-04",-0.2,2700,{"date":511,"open":512,"high":512,"low":512,"close":512,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":512},"2026-05-01",10.21,{"date":514,"open":515,"high":481,"low":512,"close":512,"change":189,"percent_change":189,"volume":516,"transactions":9,"vwap":512},"2026-04-30",10.22,14200,{"date":518,"open":519,"high":515,"low":519,"close":512,"change":219,"percent_change":220,"volume":520,"transactions":9,"vwap":512},"2026-04-29",10.2,19700,{"date":522,"open":523,"high":512,"low":501,"close":519,"change":260,"percent_change":508,"volume":524,"transactions":9,"vwap":519},"2026-04-28",10.195,6800,{"date":526,"open":515,"high":515,"low":515,"close":515,"change":219,"percent_change":220,"volume":26,"transactions":9,"vwap":515},"2026-04-27",{"date":528,"open":519,"high":512,"low":519,"close":512,"change":219,"percent_change":220,"volume":529,"transactions":9,"vwap":512},"2026-04-24",11800,{"date":531,"open":519,"high":519,"low":519,"close":519,"change":189,"percent_change":189,"volume":532,"transactions":9,"vwap":519},"2026-04-23",45400,{"date":534,"open":519,"high":519,"low":523,"close":519,"change":413,"percent_change":414,"volume":535,"transactions":9,"vwap":519},"2026-04-22",6000,{"date":537,"open":501,"high":515,"low":501,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":9,"vwap":538},"2026-04-21",10.215,0.031,0.3,100100,{"date":543,"open":544,"high":545,"low":544,"close":545,"change":546,"percent_change":277,"volume":547,"transactions":9,"vwap":545},"2026-04-20",10.175,10.184,0.004,300,{"date":549,"open":550,"high":551,"low":550,"close":501,"change":219,"percent_change":220,"volume":552,"transactions":9,"vwap":501},"2026-04-17",10.16,10.183,3000,{"date":554,"open":555,"high":544,"low":555,"close":556,"change":314,"percent_change":557,"volume":558,"transactions":9,"vwap":556},"2026-04-16",10.14,10.17,0.2,6900,{"date":560,"open":555,"high":561,"low":562,"close":561,"change":219,"percent_change":220,"volume":563,"transactions":9,"vwap":561},"2026-04-15",10.15,10.13,6600,{"date":565,"open":562,"high":555,"low":562,"close":555,"change":189,"percent_change":189,"volume":566,"transactions":9,"vwap":555},"2026-04-14",400,{"date":568,"open":555,"high":569,"low":555,"close":555,"change":189,"percent_change":189,"volume":570,"transactions":9,"vwap":555},"2026-04-13",10.155,98700,{"date":572,"open":573,"high":555,"low":573,"close":555,"change":314,"percent_change":557,"volume":574,"transactions":9,"vwap":555},"2026-04-10",10.12,7400,{"date":576,"open":577,"high":573,"low":577,"close":573,"change":366,"percent_change":540,"volume":578,"transactions":9,"vwap":573},"2026-04-09",10.09,40100,{"date":580,"open":577,"high":577,"low":577,"close":577,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":577},"2026-04-08",{"date":582,"open":583,"high":584,"low":583,"close":577,"change":189,"percent_change":189,"volume":585,"transactions":9,"vwap":577},"2026-04-07",10.08,10.11,537400,{"date":587,"open":583,"high":577,"low":583,"close":577,"change":219,"percent_change":220,"volume":588,"transactions":9,"vwap":577},"2026-04-06",2800,{"date":590,"open":591,"high":583,"low":23,"close":583,"change":17,"percent_change":18,"volume":592,"transactions":9,"vwap":583},"2026-04-02",10.071,25200,{"date":594,"open":595,"high":595,"low":577,"close":577,"change":17,"percent_change":18,"volume":596,"transactions":9,"vwap":577},"2026-04-01",10.1,1600,{"date":598,"open":595,"high":595,"low":595,"close":595,"change":219,"percent_change":220,"volume":547,"transactions":9,"vwap":595},"2026-03-31",{"date":600,"open":601,"high":577,"low":601,"close":577,"change":219,"percent_change":220,"volume":602,"transactions":9,"vwap":577},"2026-03-30",10.075,13700,{"date":604,"open":583,"high":595,"low":583,"close":583,"change":17,"percent_change":18,"volume":605,"transactions":9,"vwap":583},"2026-03-27",54200,{"date":607,"open":608,"high":584,"low":577,"close":577,"change":260,"percent_change":508,"volume":609,"transactions":9,"vwap":577},"2026-03-26",10.105,36900,{"date":611,"open":562,"high":612,"low":613,"close":584,"change":17,"percent_change":18,"volume":614,"transactions":9,"vwap":584},"2026-03-25",10.135,10.095,262400,{"date":616,"open":573,"high":573,"low":573,"close":573,"change":189,"percent_change":189,"volume":617,"transactions":9,"vwap":573},"2026-03-24",600,{"date":619,"open":562,"high":562,"low":573,"close":573,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":573},"2026-03-23",-0.005,-0.05,1800,{"date":624,"open":562,"high":562,"low":625,"close":625,"change":456,"percent_change":361,"volume":617,"transactions":9,"vwap":625},"2026-03-20",10.125,{"date":627,"open":573,"high":573,"low":628,"close":573,"change":260,"percent_change":508,"volume":629,"transactions":9,"vwap":573},"2026-03-19",10.115,128300,{"date":631,"open":550,"high":550,"low":573,"close":555,"change":189,"percent_change":189,"volume":596,"transactions":9,"vwap":555},"2026-03-18",{"date":633,"open":573,"high":555,"low":573,"close":555,"change":189,"percent_change":189,"volume":170,"transactions":9,"vwap":555},"2026-03-17",{"date":635,"open":573,"high":555,"low":573,"close":555,"change":314,"percent_change":557,"volume":460,"transactions":9,"vwap":555},"2026-03-16",{"date":637,"open":573,"high":573,"low":584,"close":573,"change":219,"percent_change":220,"volume":415,"transactions":9,"vwap":573},"2026-03-13",{"date":639,"open":584,"high":612,"low":595,"close":584,"change":189,"percent_change":189,"volume":640,"transactions":9,"vwap":584},"2026-03-12",412200,{"date":642,"open":584,"high":612,"low":584,"close":584,"change":189,"percent_change":189,"volume":643,"transactions":9,"vwap":584},"2026-03-11",40400,{"date":645,"open":584,"high":628,"low":584,"close":584,"change":620,"percent_change":621,"volume":646,"transactions":9,"vwap":584},"2026-03-10",6300,{"date":648,"open":612,"high":612,"low":584,"close":628,"change":413,"percent_change":414,"volume":649,"transactions":9,"vwap":628},"2026-03-09",5600,{"date":651,"open":612,"high":561,"low":573,"close":562,"change":17,"percent_change":18,"volume":415,"transactions":9,"vwap":562},"2026-03-06",{"date":653,"open":561,"high":544,"low":555,"close":555,"change":17,"percent_change":18,"volume":654,"transactions":9,"vwap":555},"2026-03-05",22100,{"date":656,"open":562,"high":561,"low":562,"close":561,"change":277,"percent_change":124,"volume":657,"transactions":9,"vwap":561},"2026-03-04",5400,{"date":659,"open":573,"high":625,"low":608,"close":584,"change":284,"percent_change":660,"volume":661,"transactions":9,"vwap":584},"2026-03-03",-0.3,166500,{"date":663,"open":561,"high":550,"low":573,"close":555,"change":17,"percent_change":18,"volume":664,"transactions":9,"vwap":555},"2026-03-02",17200,{"date":666,"open":555,"high":550,"low":573,"close":561,"change":219,"percent_change":220,"volume":667,"transactions":9,"vwap":561},"2026-02-27",19200,{"date":669,"open":573,"high":550,"low":584,"close":555,"change":189,"percent_change":189,"volume":670,"transactions":9,"vwap":555},"2026-02-26",22200,{"date":672,"open":573,"high":555,"low":573,"close":555,"change":189,"percent_change":189,"volume":673,"transactions":9,"vwap":555},"2026-02-25",9000,{"date":675,"open":555,"high":561,"low":573,"close":555,"change":189,"percent_change":189,"volume":676,"transactions":9,"vwap":555},"2026-02-24",27000,{"date":678,"open":555,"high":555,"low":562,"close":555,"change":17,"percent_change":18,"volume":679,"transactions":9,"vwap":555},"2026-02-23",6700,{"date":681,"open":555,"high":561,"low":562,"close":561,"change":314,"percent_change":557,"volume":682,"transactions":9,"vwap":561},"2026-02-20",7000,{"date":684,"open":550,"high":550,"low":584,"close":562,"change":260,"percent_change":508,"volume":685,"transactions":9,"vwap":562},"2026-02-19",136600,{"date":687,"open":555,"high":688,"low":555,"close":561,"change":189,"percent_change":189,"volume":689,"transactions":9,"vwap":561},"2026-02-18",10.165,43800,{"date":691,"open":555,"high":561,"low":555,"close":561,"change":189,"percent_change":189,"volume":692,"transactions":9,"vwap":561},"2026-02-17",2100,{"date":694,"open":561,"high":569,"low":555,"close":561,"change":17,"percent_change":18,"volume":695,"transactions":9,"vwap":561},"2026-02-13",19100,{"date":697,"open":561,"high":688,"low":561,"close":550,"change":219,"percent_change":220,"volume":698,"transactions":9,"vwap":550},"2026-02-12",18200,{"date":700,"open":556,"high":544,"low":561,"close":561,"change":291,"percent_change":701,"volume":702,"transactions":9,"vwap":561},"2026-02-11",-0.39,199700,{"date":704,"open":556,"high":523,"low":556,"close":480,"change":366,"percent_change":540,"volume":705,"transactions":9,"vwap":480},"2026-02-10",10900,{"date":707,"open":501,"high":501,"low":561,"close":550,"change":260,"percent_change":508,"volume":708,"transactions":9,"vwap":550},"2026-02-09",308900,{"date":710,"open":519,"high":519,"low":501,"close":501,"change":260,"percent_change":508,"volume":711,"transactions":9,"vwap":501},"2026-02-06",79300,{"date":713,"open":550,"high":714,"low":561,"close":519,"change":361,"percent_change":51,"volume":715,"transactions":9,"vwap":519},"2026-02-05",10.206,193400,{"date":717,"open":515,"high":195,"low":562,"close":561,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":561},"2026-02-04",-0.09,-0.88,526100,{"date":722,"open":195,"high":723,"low":515,"close":180,"change":17,"percent_change":18,"volume":724,"transactions":9,"vwap":180},"2026-02-03",10.257,121400,{"date":726,"open":195,"high":15,"low":180,"close":195,"change":189,"percent_change":189,"volume":727,"transactions":9,"vwap":195},"2026-02-02",173800,{"date":729,"open":195,"high":418,"low":195,"close":195,"change":189,"percent_change":189,"volume":730,"transactions":9,"vwap":195},"2026-01-30",179600,{"date":732,"open":195,"high":195,"low":180,"close":195,"change":189,"percent_change":189,"volume":733,"transactions":9,"vwap":195},"2026-01-29",52700,{"date":735,"open":195,"high":736,"low":195,"close":195,"change":17,"percent_change":18,"volume":737,"transactions":9,"vwap":195},"2026-01-28",10.255,32800,{"date":739,"open":180,"high":179,"low":180,"close":179,"change":366,"percent_change":367,"volume":740,"transactions":9,"vwap":179},"2026-01-27",69200,{"date":742,"open":195,"high":743,"low":481,"close":451,"change":260,"percent_change":508,"volume":737,"transactions":9,"vwap":451},"2026-01-26",10.251,{"date":745,"open":746,"high":195,"low":746,"close":195,"change":277,"percent_change":278,"volume":747,"transactions":9,"vwap":195},"2026-01-23",10.235,16400,{"date":749,"open":385,"high":385,"low":501,"close":512,"change":718,"percent_change":750,"volume":751,"transactions":9,"vwap":512},"2026-01-22",-0.87,246600,{"date":753,"open":179,"high":232,"low":179,"close":16,"change":277,"percent_change":278,"volume":711,"transactions":9,"vwap":16},"2026-01-21",{"date":755,"open":15,"high":15,"low":195,"close":179,"change":189,"percent_change":189,"volume":756,"transactions":9,"vwap":179},"2026-01-20",3700,{"date":758,"open":195,"high":759,"low":195,"close":179,"change":718,"percent_change":750,"volume":760,"transactions":9,"vwap":179},"2026-01-16",10.275,55300,{"date":762,"open":201,"high":232,"low":180,"close":232,"change":220,"percent_change":763,"volume":764,"transactions":9,"vwap":232},"2026-01-15",0.98,88000,{"date":766,"open":195,"high":201,"low":512,"close":195,"change":277,"percent_change":278,"volume":767,"transactions":9,"vwap":195},"2026-01-14",92100,{"date":769,"open":519,"high":515,"low":480,"close":512,"change":189,"percent_change":189,"volume":503,"transactions":9,"vwap":512},"2026-01-13",{"date":771,"open":480,"high":195,"low":480,"close":512,"change":314,"percent_change":557,"volume":772,"transactions":9,"vwap":512},"2026-01-12",11400,{"date":774,"open":180,"high":180,"low":501,"close":480,"change":260,"percent_change":508,"volume":775,"transactions":9,"vwap":480},"2026-01-09",95700,{"date":777,"open":778,"high":778,"low":512,"close":512,"change":621,"percent_change":779,"volume":780,"transactions":9,"vwap":512},"2026-01-08",10.258,-0.49,137800,{"date":782,"open":195,"high":15,"low":195,"close":179,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":179},"2026-01-07",0.013,0.13,10500,{"date":787,"open":788,"high":195,"low":451,"close":789,"change":790,"percent_change":284,"volume":791,"transactions":9,"vwap":789},"2026-01-06",10.233,10.247,-0.003,30000,{"date":793,"open":759,"high":759,"low":195,"close":195,"change":284,"percent_change":285,"volume":794,"transactions":9,"vwap":195},"2026-01-05",2600,{"date":796,"open":385,"high":232,"low":797,"close":385,"change":366,"percent_change":367,"volume":798,"transactions":9,"vwap":385},"2026-01-02",10.261,93700,{"date":800,"open":195,"high":797,"low":195,"close":195,"change":260,"percent_change":261,"volume":801,"transactions":9,"vwap":195},"2025-12-31",3400,{"date":803,"open":179,"high":759,"low":179,"close":201,"change":314,"percent_change":557,"volume":804,"transactions":9,"vwap":201},"2025-12-30",1500,{"date":806,"open":195,"high":195,"low":195,"close":195,"change":314,"percent_change":557,"volume":807,"transactions":9,"vwap":195},"2025-12-29",1700,{"date":809,"open":451,"high":451,"low":451,"close":451,"change":189,"percent_change":189,"volume":189,"transactions":9,"vwap":451},"2025-12-26",{"date":811,"open":195,"high":195,"low":451,"close":451,"change":189,"percent_change":189,"volume":812,"transactions":9,"vwap":451},"2025-12-24",25500,{"date":814,"open":451,"high":195,"low":515,"close":451,"change":17,"percent_change":18,"volume":815,"transactions":9,"vwap":451},"2025-12-23",43000,{"date":817,"open":195,"high":195,"low":180,"close":180,"change":189,"percent_change":189,"volume":460,"transactions":9,"vwap":180},"2025-12-22",{"date":819,"open":195,"high":195,"low":515,"close":180,"change":189,"percent_change":189,"volume":820,"transactions":9,"vwap":180},"2025-12-19",99000,{"date":822,"open":180,"high":195,"low":451,"close":180,"change":17,"percent_change":18,"volume":563,"transactions":9,"vwap":180},"2025-12-18",{"date":824,"open":195,"high":195,"low":180,"close":195,"change":314,"percent_change":557,"volume":825,"transactions":9,"vwap":195},"2025-12-17",1100,{"date":827,"open":788,"high":179,"low":451,"close":451,"change":260,"percent_change":508,"volume":807,"transactions":9,"vwap":451},"2025-12-16",{"date":829,"open":179,"high":179,"low":515,"close":195,"change":17,"percent_change":18,"volume":830,"transactions":9,"vwap":195},"2025-12-15",27400,{"date":832,"open":195,"high":179,"low":833,"close":179,"change":366,"percent_change":367,"volume":617,"transactions":9,"vwap":179},"2025-12-12",10.241,{"date":835,"open":195,"high":195,"low":451,"close":451,"change":17,"percent_change":18,"volume":836,"transactions":9,"vwap":451},"2025-12-11",1300,{"date":838,"open":195,"high":179,"low":451,"close":180,"change":17,"percent_change":18,"volume":839,"transactions":9,"vwap":180},"2025-12-10",12800,{"date":841,"open":451,"high":179,"low":515,"close":195,"change":189,"percent_change":189,"volume":842,"transactions":9,"vwap":195},"2025-12-09",187600,{"date":844,"open":195,"high":201,"low":515,"close":195,"change":189,"percent_change":189,"volume":845,"transactions":9,"vwap":195},"2025-12-08",7800,{"date":847,"open":179,"high":179,"low":451,"close":195,"change":189,"percent_change":189,"volume":848,"transactions":9,"vwap":195},"2025-12-05",90900,{"date":850,"open":515,"high":179,"low":515,"close":195,"change":277,"percent_change":278,"volume":851,"transactions":9,"vwap":195},"2025-12-04",98800,{"date":853,"open":195,"high":385,"low":512,"close":512,"change":291,"percent_change":701,"volume":854,"transactions":9,"vwap":512},"2025-12-03",37700,{"date":856,"open":180,"high":201,"low":512,"close":195,"change":366,"percent_change":367,"volume":857,"transactions":9,"vwap":195},"2025-12-02",33300,{"date":859,"open":179,"high":179,"low":515,"close":515,"change":482,"percent_change":483,"volume":860,"transactions":9,"vwap":515},"2025-12-01",25700,{"date":862,"open":195,"high":385,"low":515,"close":863,"change":620,"percent_change":621,"volume":374,"transactions":9,"vwap":863},"2025-11-28",10.245,{"date":865,"open":195,"high":473,"low":512,"close":195,"change":366,"percent_change":367,"volume":866,"transactions":9,"vwap":195},"2025-11-26",45500,{"date":868,"open":519,"high":179,"low":519,"close":515,"change":260,"percent_change":508,"volume":869,"transactions":9,"vwap":515},"2025-11-25",15700,{"date":871,"open":451,"high":179,"low":451,"close":180,"change":189,"percent_change":189,"volume":872,"transactions":9,"vwap":180},"2025-11-24",6100,{"date":874,"open":875,"high":15,"low":180,"close":180,"change":219,"percent_change":220,"volume":394,"transactions":9,"vwap":180},"2025-11-21",10.289,{"date":877,"open":479,"high":15,"low":451,"close":451,"change":189,"percent_change":189,"volume":878,"transactions":9,"vwap":451},"2025-11-20",24600,{"date":880,"open":881,"high":759,"low":451,"close":451,"change":219,"percent_change":220,"volume":882,"transactions":9,"vwap":451},"2025-11-19",10.262,89900,{"date":884,"open":515,"high":195,"low":885,"close":515,"change":260,"percent_change":508,"volume":886,"transactions":9,"vwap":515},"2025-11-18",10.207,103200,{"date":888,"open":889,"high":890,"low":180,"close":180,"change":621,"percent_change":779,"volume":891,"transactions":9,"vwap":180},"2025-11-17",10.325,10.333,308000,{"date":893,"open":894,"high":232,"low":179,"close":15,"change":219,"percent_change":220,"volume":895,"transactions":9,"vwap":15},"2025-11-14",10.349,12400,{"date":897,"open":487,"high":15,"low":487,"close":385,"change":189,"percent_change":189,"volume":898,"transactions":9,"vwap":385},"2025-11-13",97500,{"date":900,"open":201,"high":378,"low":195,"close":385,"change":219,"percent_change":220,"volume":901,"transactions":9,"vwap":385},"2025-11-12",45700,{"date":903,"open":201,"high":15,"low":201,"close":201,"change":189,"percent_change":189,"volume":904,"transactions":9,"vwap":201},"2025-11-11",287300,{"date":906,"open":15,"high":15,"low":473,"close":201,"change":189,"percent_change":189,"volume":907,"transactions":9,"vwap":201},"2025-11-10",60000,{"date":909,"open":16,"high":377,"low":195,"close":201,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":201},"2025-11-07",-0.07,-0.68,1163200,{"date":914,"open":232,"high":232,"low":889,"close":233,"change":189,"percent_change":189,"volume":915,"transactions":9,"vwap":233},"2025-11-06",345900,{"date":917,"open":371,"high":188,"low":371,"close":233,"change":277,"percent_change":278,"volume":918,"transactions":9,"vwap":233},"2025-11-05",1095300,{"date":174,"open":385,"high":360,"low":385,"close":16,"change":314,"percent_change":315,"volume":920,"transactions":9,"vwap":16},9455700]