[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CMII":3,"homepage-market-summary":26,"stock-historical-CMII":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CMII","2026-08-26",{"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},"Columbus Circle Capital Corp II Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Columbus Circle Capital Corp II is a blank check company formed for the purpose of effecting a merger, amalgamation, share exchange, asset acquisition, share purchase, reorganization or similar business combination with one or more businesses.","New York, NY",false,{"close":15,"open":16,"high":16,"low":15,"prev_close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.06,10.07,0,3607.4679,121,10.0597,10.22,9.76,105554.68038876,65.2,125,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,38,45,52,59,66],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"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":35,"sparkline":51,"date":37},"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":35,"sparkline":58,"date":37},"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":35,"sparkline":65,"date":37},"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":37},"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":35,"sparkline":80,"date":37},"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":35,"sparkline":87,"date":37},"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":35,"sparkline":94,"date":37},"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":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"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":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":43,"page_size":170,"total_pages":43,"summary":171,"data":176},1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":15,"start_date":175,"end_date":5},105555,13194335.048595,2.55,"2026-02-27",[177,178,187,193,201,207,213,219,224,229,234,241,246,251,257,262,267,272,279,287,296,301,306,313,318,323,330,337,341,346,351,356,360,364,367,371,374,379,382,385,388,391,394,400,404,407,410,413,415,418,421,423,426,429,431,434,438,441,443,447,451,455,459,461,463,466,470,473,476,479,482,485,487,489,491,493,495,497,499,501,503,506,508,510,512,514,517,520,524,527,530,535,538,541,543,546,550,552,555,558,560,562,565,567,571,574,577,580,584,587,590,592,594,598,601,603,605,607,609,612,618,622,625,628,630],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":179,"open":180,"high":180,"low":181,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-08-25",10.08,10.05,0.02,0.2,285835.4679,204,10.0503,{"date":188,"open":15,"high":15,"low":189,"close":189,"change":17,"percent_change":17,"volume":190,"transactions":191,"vwap":192},"2026-08-24",10.04,17619.4679,115,10.0427,{"date":194,"open":181,"high":181,"low":195,"close":189,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-08-21",10.03,0.01,0.1,599825.4679,497,10.0438,{"date":202,"open":181,"high":181,"low":195,"close":195,"change":109,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-08-20",-0.1,9688.195777,82,10.038,{"date":208,"open":189,"high":181,"low":209,"close":189,"change":182,"percent_change":183,"volume":210,"transactions":211,"vwap":212},"2026-08-19",10.02,395866.099651,334,10.0302,{"date":214,"open":189,"high":215,"low":209,"close":209,"change":17,"percent_change":17,"volume":216,"transactions":217,"vwap":218},"2026-08-18",10.0475,23871,301,10.0279,{"date":220,"open":209,"high":195,"low":221,"close":209,"change":17,"percent_change":17,"volume":222,"transactions":223,"vwap":209},"2026-08-17",10.01,227012.38575,582,{"date":225,"open":195,"high":195,"low":209,"close":209,"change":17,"percent_change":17,"volume":226,"transactions":227,"vwap":228},"2026-08-14",8426.0997,244,10.0234,{"date":230,"open":209,"high":209,"low":209,"close":209,"change":17,"percent_change":17,"volume":231,"transactions":232,"vwap":233},"2026-08-13",452.099713,68,10.0243,{"date":235,"open":209,"high":236,"low":237,"close":209,"change":17,"percent_change":17,"volume":238,"transactions":239,"vwap":240},"2026-08-12",10.025,10.015,49060.199463,420,10.0196,{"date":242,"open":181,"high":181,"low":209,"close":209,"change":17,"percent_change":17,"volume":243,"transactions":244,"vwap":245},"2026-08-11",41974.09975,359,10.0249,{"date":247,"open":236,"high":236,"low":221,"close":209,"change":17,"percent_change":17,"volume":248,"transactions":249,"vwap":250},"2026-08-10",42084.19945,331,10.0199,{"date":252,"open":236,"high":253,"low":209,"close":209,"change":17,"percent_change":17,"volume":254,"transactions":255,"vwap":256},"2026-08-07",10.0345,29074.099614,230,10.0291,{"date":258,"open":181,"high":181,"low":209,"close":209,"change":109,"percent_change":203,"volume":259,"transactions":260,"vwap":261},"2026-08-06",29839.09975,117,10.0288,{"date":263,"open":195,"high":189,"low":236,"close":195,"change":196,"percent_change":197,"volume":264,"transactions":265,"vwap":266},"2026-08-05",25157.617913,160,10.0299,{"date":268,"open":237,"high":236,"low":221,"close":209,"change":196,"percent_change":197,"volume":269,"transactions":270,"vwap":271},"2026-08-04",50399.099813,207,10.0197,{"date":273,"open":221,"high":237,"low":221,"close":221,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-03",0.005,0.05,147752.397366,646,10.0101,{"date":280,"open":281,"high":282,"low":283,"close":282,"change":196,"percent_change":197,"volume":284,"transactions":285,"vwap":286},"2026-07-31",10,10.005,9.99,251657.618213,729,9.9916,{"date":288,"open":281,"high":281,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-07-30",9.9945,9.995,-0.005,-0.05,8442.5182,300,9.9951,{"date":297,"open":283,"high":281,"low":283,"close":281,"change":274,"percent_change":275,"volume":298,"transactions":299,"vwap":300},"2026-07-29",9147.102613,205,9.9974,{"date":302,"open":281,"high":281,"low":283,"close":290,"change":274,"percent_change":275,"volume":303,"transactions":304,"vwap":305},"2026-07-28",14120.572368,432,9.9967,{"date":307,"open":209,"high":209,"low":283,"close":283,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-07-27",-0.03,-0.3,218922.099918,156,10.0005,{"date":314,"open":221,"high":209,"low":290,"close":209,"change":17,"percent_change":17,"volume":315,"transactions":316,"vwap":317},"2026-07-24",242870.01,274,10.0047,{"date":319,"open":181,"high":181,"low":209,"close":209,"change":109,"percent_change":203,"volume":320,"transactions":321,"vwap":322},"2026-07-23",26948.099726,272,10.0313,{"date":324,"open":325,"high":181,"low":195,"close":195,"change":326,"percent_change":327,"volume":328,"transactions":321,"vwap":329},"2026-07-22",10.045,-0.015,-0.15,21920.5182,10.0411,{"date":331,"open":332,"high":333,"low":189,"close":325,"change":109,"percent_change":203,"volume":334,"transactions":335,"vwap":336},"2026-07-21",10.055,10.0572,127684.5182,147,10.0498,{"date":338,"open":15,"high":16,"low":181,"close":332,"change":291,"percent_change":292,"volume":339,"transactions":340,"vwap":20},"2026-07-20",35777.425847,261,{"date":342,"open":343,"high":343,"low":15,"close":15,"change":292,"percent_change":344,"volume":345,"transactions":9,"vwap":15},"2026-07-17",10.1,-0.49,92400,{"date":347,"open":348,"high":348,"low":349,"close":349,"change":109,"percent_change":203,"volume":350,"transactions":9,"vwap":349},"2026-07-16",10.13,10.11,22100,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":109,"percent_change":203,"volume":355,"transactions":9,"vwap":354},"2026-07-15",10.14,10.12,173100,{"date":357,"open":358,"high":358,"low":348,"close":348,"change":196,"percent_change":197,"volume":359,"transactions":9,"vwap":348},"2026-07-14",10.15,90000,{"date":361,"open":362,"high":362,"low":354,"close":354,"change":109,"percent_change":203,"volume":363,"transactions":9,"vwap":354},"2026-07-13",10.19,71400,{"date":365,"open":358,"high":358,"low":348,"close":348,"change":109,"percent_change":203,"volume":366,"transactions":9,"vwap":348},"2026-07-10",26900,{"date":368,"open":353,"high":369,"low":348,"close":353,"change":196,"percent_change":197,"volume":370,"transactions":9,"vwap":353},"2026-07-09",10.16,192900,{"date":372,"open":348,"high":358,"low":348,"close":348,"change":17,"percent_change":17,"volume":373,"transactions":9,"vwap":348},"2026-07-08",206200,{"date":375,"open":369,"high":369,"low":354,"close":348,"change":376,"percent_change":377,"volume":378,"transactions":9,"vwap":348},"2026-07-07",-0.02,-0.2,265400,{"date":380,"open":369,"high":369,"low":348,"close":358,"change":17,"percent_change":17,"volume":381,"transactions":9,"vwap":358},"2026-07-06",1045800,{"date":383,"open":362,"high":362,"low":353,"close":358,"change":17,"percent_change":17,"volume":384,"transactions":9,"vwap":358},"2026-07-02",6700,{"date":386,"open":362,"high":362,"low":353,"close":358,"change":196,"percent_change":197,"volume":387,"transactions":9,"vwap":358},"2026-07-01",166500,{"date":389,"open":362,"high":362,"low":353,"close":353,"change":196,"percent_change":197,"volume":390,"transactions":9,"vwap":353},"2026-06-30",55100,{"date":392,"open":21,"high":21,"low":348,"close":348,"change":376,"percent_change":377,"volume":393,"transactions":9,"vwap":348},"2026-06-29",129200,{"date":395,"open":358,"high":396,"low":343,"close":358,"change":397,"percent_change":398,"volume":399,"transactions":9,"vwap":358},"2026-06-26",10.17,0.16,1.6,4547300,{"date":401,"open":402,"high":283,"low":402,"close":283,"change":17,"percent_change":17,"volume":403,"transactions":9,"vwap":283},"2026-06-25",9.98,100100,{"date":405,"open":402,"high":283,"low":402,"close":283,"change":196,"percent_change":197,"volume":406,"transactions":9,"vwap":283},"2026-06-24",154200,{"date":408,"open":283,"high":283,"low":402,"close":402,"change":17,"percent_change":17,"volume":409,"transactions":9,"vwap":402},"2026-06-23",500,{"date":411,"open":402,"high":402,"low":402,"close":402,"change":17,"percent_change":17,"volume":412,"transactions":9,"vwap":402},"2026-06-22",10500,{"date":414,"open":402,"high":402,"low":402,"close":402,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":402},"2026-06-18",{"date":416,"open":402,"high":402,"low":402,"close":402,"change":17,"percent_change":17,"volume":417,"transactions":9,"vwap":402},"2026-06-17",1200,{"date":419,"open":402,"high":402,"low":402,"close":402,"change":17,"percent_change":17,"volume":420,"transactions":9,"vwap":402},"2026-06-16",100,{"date":422,"open":402,"high":402,"low":402,"close":402,"change":17,"percent_change":17,"volume":420,"transactions":9,"vwap":402},"2026-06-15",{"date":424,"open":221,"high":221,"low":402,"close":402,"change":308,"percent_change":309,"volume":425,"transactions":9,"vwap":402},"2026-06-12",900,{"date":427,"open":402,"high":221,"low":402,"close":221,"change":182,"percent_change":183,"volume":428,"transactions":9,"vwap":221},"2026-06-11",37800,{"date":430,"open":402,"high":283,"low":402,"close":283,"change":182,"percent_change":183,"volume":403,"transactions":9,"vwap":283},"2026-06-10",{"date":432,"open":433,"high":433,"low":433,"close":433,"change":17,"percent_change":17,"volume":420,"transactions":9,"vwap":433},"2026-06-09",9.97,{"date":435,"open":436,"high":433,"low":436,"close":433,"change":182,"percent_change":183,"volume":437,"transactions":9,"vwap":433},"2026-06-08",9.95,37000,{"date":439,"open":436,"high":436,"low":436,"close":436,"change":17,"percent_change":17,"volume":440,"transactions":9,"vwap":436},"2026-06-05",4600,{"date":442,"open":436,"high":436,"low":436,"close":436,"change":17,"percent_change":17,"volume":420,"transactions":9,"vwap":436},"2026-06-04",{"date":444,"open":445,"high":436,"low":445,"close":436,"change":17,"percent_change":17,"volume":446,"transactions":9,"vwap":436},"2026-06-03",9.94,5500,{"date":448,"open":449,"high":436,"low":449,"close":436,"change":182,"percent_change":183,"volume":450,"transactions":9,"vwap":436},"2026-06-02",9.92,31400,{"date":452,"open":445,"high":436,"low":453,"close":453,"change":196,"percent_change":197,"volume":454,"transactions":9,"vwap":453},"2026-06-01",9.93,2300,{"date":456,"open":457,"high":449,"low":457,"close":449,"change":196,"percent_change":197,"volume":458,"transactions":9,"vwap":449},"2026-05-29",9.91,35600,{"date":460,"open":457,"high":457,"low":457,"close":457,"change":17,"percent_change":17,"volume":420,"transactions":9,"vwap":457},"2026-05-28",{"date":462,"open":457,"high":457,"low":457,"close":457,"change":17,"percent_change":17,"volume":417,"transactions":9,"vwap":457},"2026-05-27",{"date":464,"open":457,"high":457,"low":457,"close":457,"change":196,"percent_change":197,"volume":465,"transactions":9,"vwap":457},"2026-05-26",8200,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":109,"percent_change":203,"volume":469,"transactions":9,"vwap":468},"2026-05-22",9.9,200,{"date":471,"open":468,"high":457,"low":468,"close":457,"change":196,"percent_change":197,"volume":472,"transactions":9,"vwap":457},"2026-05-21",42700,{"date":474,"open":468,"high":468,"low":468,"close":468,"change":17,"percent_change":17,"volume":475,"transactions":9,"vwap":468},"2026-05-20",2700,{"date":477,"open":468,"high":468,"low":468,"close":468,"change":17,"percent_change":17,"volume":478,"transactions":9,"vwap":468},"2026-05-19",22000,{"date":480,"open":468,"high":468,"low":468,"close":468,"change":196,"percent_change":197,"volume":481,"transactions":9,"vwap":468},"2026-05-18",62100,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":484},"2026-05-15",9.89,{"date":486,"open":484,"high":484,"low":484,"close":484,"change":109,"percent_change":203,"volume":359,"transactions":9,"vwap":484},"2026-05-14",{"date":488,"open":468,"high":468,"low":468,"close":468,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":468},"2026-05-13",{"date":490,"open":468,"high":468,"low":468,"close":468,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":468},"2026-05-12",{"date":492,"open":468,"high":468,"low":468,"close":468,"change":196,"percent_change":197,"volume":294,"transactions":9,"vwap":468},"2026-05-11",{"date":494,"open":484,"high":484,"low":484,"close":484,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":484},"2026-05-08",{"date":496,"open":484,"high":484,"low":484,"close":484,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":484},"2026-05-07",{"date":498,"open":484,"high":484,"low":484,"close":484,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":484},"2026-05-06",{"date":500,"open":484,"high":484,"low":484,"close":484,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":484},"2026-05-05",{"date":502,"open":484,"high":484,"low":484,"close":484,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":484},"2026-05-04",{"date":504,"open":484,"high":484,"low":484,"close":484,"change":109,"percent_change":203,"volume":505,"transactions":9,"vwap":484},"2026-05-01",13700,{"date":507,"open":468,"high":468,"low":468,"close":468,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":468},"2026-04-30",{"date":509,"open":468,"high":468,"low":468,"close":468,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":468},"2026-04-29",{"date":511,"open":468,"high":468,"low":468,"close":468,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":468},"2026-04-28",{"date":513,"open":468,"high":468,"low":468,"close":468,"change":196,"percent_change":197,"volume":170,"transactions":9,"vwap":468},"2026-04-27",{"date":515,"open":484,"high":484,"low":484,"close":484,"change":17,"percent_change":17,"volume":516,"transactions":9,"vwap":484},"2026-04-24",323200,{"date":518,"open":484,"high":484,"low":484,"close":484,"change":196,"percent_change":197,"volume":519,"transactions":9,"vwap":484},"2026-04-23",20000,{"date":521,"open":522,"high":522,"low":522,"close":522,"change":17,"percent_change":17,"volume":523,"transactions":9,"vwap":522},"2026-04-22",9.88,64700,{"date":525,"open":522,"high":522,"low":522,"close":522,"change":17,"percent_change":17,"volume":526,"transactions":9,"vwap":522},"2026-04-21",167200,{"date":528,"open":484,"high":484,"low":522,"close":522,"change":17,"percent_change":17,"volume":529,"transactions":9,"vwap":522},"2026-04-20",3000,{"date":531,"open":532,"high":522,"low":533,"close":522,"change":182,"percent_change":183,"volume":534,"transactions":9,"vwap":522},"2026-04-17",9.87,9.86,64200,{"date":536,"open":533,"high":533,"low":533,"close":533,"change":17,"percent_change":17,"volume":537,"transactions":9,"vwap":533},"2026-04-16",4300,{"date":539,"open":533,"high":533,"low":533,"close":533,"change":17,"percent_change":17,"volume":540,"transactions":9,"vwap":533},"2026-04-15",400,{"date":542,"open":533,"high":533,"low":533,"close":533,"change":182,"percent_change":183,"volume":420,"transactions":9,"vwap":533},"2026-04-14",{"date":544,"open":545,"high":545,"low":545,"close":545,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":545},"2026-04-13",9.84,{"date":547,"open":548,"high":545,"low":548,"close":545,"change":196,"percent_change":197,"volume":549,"transactions":9,"vwap":545},"2026-04-10",9.83,4900,{"date":551,"open":548,"high":548,"low":548,"close":548,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":548},"2026-04-09",{"date":553,"open":548,"high":548,"low":548,"close":548,"change":17,"percent_change":17,"volume":554,"transactions":9,"vwap":548},"2026-04-08",67800,{"date":556,"open":548,"high":548,"low":548,"close":548,"change":17,"percent_change":17,"volume":557,"transactions":9,"vwap":548},"2026-04-07",20700,{"date":559,"open":548,"high":548,"low":548,"close":548,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":548},"2026-04-06",{"date":561,"open":548,"high":548,"low":548,"close":548,"change":17,"percent_change":17,"volume":454,"transactions":9,"vwap":548},"2026-04-02",{"date":563,"open":548,"high":548,"low":548,"close":548,"change":17,"percent_change":17,"volume":564,"transactions":9,"vwap":548},"2026-04-01",2200,{"date":566,"open":548,"high":548,"low":548,"close":548,"change":196,"percent_change":197,"volume":170,"transactions":9,"vwap":548},"2026-03-31",{"date":568,"open":548,"high":548,"low":569,"close":569,"change":17,"percent_change":17,"volume":570,"transactions":9,"vwap":569},"2026-03-30",9.82,7800,{"date":572,"open":548,"high":548,"low":569,"close":569,"change":109,"percent_change":203,"volume":573,"transactions":9,"vwap":569},"2026-03-27",1100,{"date":575,"open":548,"high":548,"low":569,"close":548,"change":17,"percent_change":17,"volume":576,"transactions":9,"vwap":548},"2026-03-26",51700,{"date":578,"open":548,"high":436,"low":548,"close":548,"change":17,"percent_change":17,"volume":579,"transactions":9,"vwap":548},"2026-03-25",10000,{"date":581,"open":582,"high":582,"low":548,"close":548,"change":17,"percent_change":17,"volume":583,"transactions":9,"vwap":548},"2026-03-24",9.85,41600,{"date":585,"open":582,"high":582,"low":548,"close":548,"change":109,"percent_change":203,"volume":586,"transactions":9,"vwap":548},"2026-03-23",100200,{"date":588,"open":545,"high":582,"low":545,"close":545,"change":109,"percent_change":203,"volume":589,"transactions":9,"vwap":545},"2026-03-20",5400,{"date":591,"open":582,"high":582,"low":582,"close":582,"change":17,"percent_change":17,"volume":420,"transactions":9,"vwap":582},"2026-03-19",{"date":593,"open":582,"high":582,"low":582,"close":582,"change":17,"percent_change":17,"volume":420,"transactions":9,"vwap":582},"2026-03-18",{"date":595,"open":582,"high":582,"low":582,"close":582,"change":292,"percent_change":596,"volume":597,"transactions":9,"vwap":582},"2026-03-17",-0.51,174800,{"date":599,"open":468,"high":468,"low":468,"close":468,"change":292,"percent_change":600,"volume":469,"transactions":9,"vwap":468},"2026-03-16",-0.5,{"date":602,"open":436,"high":436,"low":436,"close":436,"change":197,"percent_change":86,"volume":420,"transactions":9,"vwap":436},"2026-03-13",{"date":604,"open":582,"high":582,"low":582,"close":582,"change":17,"percent_change":17,"volume":420,"transactions":9,"vwap":582},"2026-03-12",{"date":606,"open":533,"high":533,"low":582,"close":582,"change":17,"percent_change":17,"volume":294,"transactions":9,"vwap":582},"2026-03-11",{"date":608,"open":582,"high":582,"low":582,"close":582,"change":182,"percent_change":183,"volume":540,"transactions":9,"vwap":582},"2026-03-10",{"date":610,"open":582,"high":582,"low":548,"close":548,"change":109,"percent_change":203,"volume":611,"transactions":9,"vwap":548},"2026-03-09",6100,{"date":613,"open":614,"high":545,"low":22,"close":545,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":545},"2026-03-06",9.8,0.03,0.31,31000,{"date":619,"open":582,"high":582,"low":620,"close":620,"change":109,"percent_change":203,"volume":621,"transactions":9,"vwap":620},"2026-03-05",9.81,39100,{"date":623,"open":582,"high":582,"low":569,"close":569,"change":308,"percent_change":309,"volume":624,"transactions":9,"vwap":569},"2026-03-04",11000,{"date":626,"open":582,"high":533,"low":545,"close":582,"change":182,"percent_change":183,"volume":627,"transactions":9,"vwap":582},"2026-03-03",1151400,{"date":629,"open":545,"high":582,"low":548,"close":548,"change":182,"percent_change":183,"volume":465,"transactions":9,"vwap":548},"2026-03-02",{"date":175,"open":545,"high":545,"low":620,"close":620,"change":308,"percent_change":309,"volume":631,"transactions":9,"vwap":620},5300]