[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRAC":3,"homepage-market-summary":27,"stock-historical-CRAC":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CRAC","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},"Crown Reserve Acquisition Corp. I Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Crown Reserve Acquisition Corp I is a blank check company.","Grand Cayman",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":17,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},10.25,10.24,10.26,0.01,0.1,125600.097465,46,10.2419,9.89,85460.04055099463,97.3,186,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":36,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":36},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":43,"page_size":170,"total_pages":43,"summary":171,"data":176},1000,{"period_high":17,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":15,"start_date":175,"end_date":5},85460,15895567.542485,3.54,"2025-12-09",[177,178,184,190,194,198,202,207,213,221,229,233,237,242,247,252,259,264,268,273,277,280,284,289,293,298,305,311,316,322,330,337,341,344,350,355,359,366,369,372,376,379,382,385,388,392,395,400,403,406,409,415,418,423,426,429,432,434,437,439,441,444,446,448,450,452,455,457,459,461,464,467,470,473,477,479,483,487,489,492,495,498,503,505,507,510,514,517,519,522,526,529,533,536,539,542,545,549,553,556,561,564,568,571,575,578,581,584,588,590,593,595,597,599,601,604,607,609,611,613,616,619,621,624,629,632,634,636,638,641,643,647,649,651,653,655,657,659,661,664,666,670,673,676,678,681,683,686,689,693,695,697,701,703,705,707,709,712,714,718,720,722,725,727,732,735,739,743,746,749,753,757,760,765,767,770,773,777,780,784,787,791,794,797,800,803],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":179,"open":15,"high":15,"low":16,"close":16,"change":109,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-10-01",-0.1,1438,12,10.2422,{"date":185,"open":15,"high":15,"low":15,"close":15,"change":186,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",0,334,9,10.2482,{"date":191,"open":15,"high":15,"low":15,"close":15,"change":18,"percent_change":19,"volume":192,"transactions":182,"vwap":193},"2026-09-29",448,10.2478,{"date":195,"open":16,"high":16,"low":16,"close":16,"change":186,"percent_change":186,"volume":196,"transactions":188,"vwap":197},"2026-09-28",435,10.2388,{"date":199,"open":16,"high":16,"low":16,"close":16,"change":186,"percent_change":186,"volume":196,"transactions":200,"vwap":201},"2026-09-25",10,10.2389,{"date":203,"open":16,"high":16,"low":16,"close":16,"change":18,"percent_change":19,"volume":204,"transactions":205,"vwap":206},"2026-09-24",539,13,10.2384,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":18,"percent_change":19,"volume":210,"transactions":211,"vwap":212},"2026-09-21",10.23,591,14,10.2285,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-18",10.22,0.02,0.2,613,33,10.2165,{"date":222,"open":223,"high":223,"low":224,"close":223,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":223},"2026-09-17",10.2,10.19,-0.02,-0.2,76017,80,{"date":230,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":231,"transactions":182,"vwap":232},"2026-09-16",1170,10.2199,{"date":234,"open":223,"high":223,"low":223,"close":223,"change":18,"percent_change":19,"volume":235,"transactions":236,"vwap":223},"2026-09-15",18636,34,{"date":238,"open":223,"high":223,"low":224,"close":224,"change":109,"percent_change":180,"volume":239,"transactions":240,"vwap":241},"2026-09-14",3293,69,10.1928,{"date":243,"open":223,"high":223,"low":224,"close":223,"change":186,"percent_change":186,"volume":244,"transactions":245,"vwap":246},"2026-09-10",10882,65,10.1989,{"date":248,"open":224,"high":223,"low":224,"close":223,"change":216,"percent_change":217,"volume":249,"transactions":250,"vwap":251},"2026-09-04",225,20,10.194,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":182,"vwap":258},"2026-08-26",10.18,-0.03,-0.29,1015,10.1803,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":18,"percent_change":19,"volume":262,"transactions":263,"vwap":261},"2026-08-21",10.21,20055,44,{"date":265,"open":223,"high":223,"low":223,"close":223,"change":186,"percent_change":186,"volume":266,"transactions":267,"vwap":223},"2026-08-20",29212.04502,16,{"date":269,"open":224,"high":223,"low":224,"close":223,"change":18,"percent_change":19,"volume":270,"transactions":271,"vwap":272},"2026-08-19",18645,19,10.1999,{"date":274,"open":224,"high":224,"low":224,"close":224,"change":109,"percent_change":180,"volume":275,"transactions":276,"vwap":224},"2026-08-17",114376,24,{"date":278,"open":223,"high":223,"low":223,"close":223,"change":216,"percent_change":217,"volume":279,"transactions":182,"vwap":223},"2026-08-14",100029,{"date":281,"open":254,"high":254,"low":254,"close":254,"change":186,"percent_change":186,"volume":282,"transactions":200,"vwap":283},"2026-08-13",2485,10.1802,{"date":285,"open":224,"high":224,"low":254,"close":254,"change":186,"percent_change":186,"volume":286,"transactions":287,"vwap":288},"2026-08-12",9630,37,10.1894,{"date":290,"open":254,"high":254,"low":254,"close":254,"change":186,"percent_change":186,"volume":291,"transactions":292,"vwap":254},"2026-08-10",16634,26,{"date":294,"open":254,"high":254,"low":254,"close":254,"change":18,"percent_change":19,"volume":295,"transactions":296,"vwap":297},"2026-08-07",1516,11,10.1799,{"date":299,"open":300,"high":300,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":300},"2026-08-06",10.17,0.0185,0.18,3135,21,{"date":306,"open":307,"high":307,"low":307,"close":307,"change":308,"percent_change":18,"volume":309,"transactions":200,"vwap":310},"2026-08-03",10.1515,0.0015,2251.4,10.1522,{"date":312,"open":313,"high":313,"low":313,"close":313,"change":186,"percent_change":186,"volume":314,"transactions":182,"vwap":315},"2026-07-29",10.15,5040,10.1499,{"date":317,"open":318,"high":313,"low":318,"close":313,"change":18,"percent_change":19,"volume":319,"transactions":320,"vwap":321},"2026-07-28",10.14,30178,29,10.1451,{"date":323,"open":324,"high":318,"low":324,"close":318,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-07-27",10.13,-0.005,-0.05,11082,17,10.1391,{"date":331,"open":313,"high":313,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":296,"vwap":336},"2026-07-24",10.145,0.005,0.05,36015,10.1446,{"date":338,"open":318,"high":318,"low":318,"close":318,"change":186,"percent_change":186,"volume":339,"transactions":340,"vwap":318},"2026-07-23",18009,47,{"date":342,"open":318,"high":318,"low":318,"close":318,"change":186,"percent_change":186,"volume":343,"transactions":320,"vwap":318},"2026-07-22",110948,{"date":345,"open":318,"high":346,"low":318,"close":318,"change":186,"percent_change":186,"volume":347,"transactions":348,"vwap":349},"2026-07-21",10.146,26728,94,10.1406,{"date":351,"open":324,"high":318,"low":324,"close":318,"change":18,"percent_change":19,"volume":352,"transactions":353,"vwap":354},"2026-07-20",35513,74,10.1347,{"date":356,"open":324,"high":324,"low":324,"close":324,"change":357,"percent_change":109,"volume":358,"transactions":9,"vwap":324},"2026-07-17",-0.001,11400,{"date":360,"open":324,"high":361,"low":324,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":9,"vwap":362},"2026-07-16",10.135,10.131,-0.009,-0.09,119400,{"date":367,"open":324,"high":318,"low":324,"close":318,"change":186,"percent_change":186,"volume":368,"transactions":9,"vwap":318},"2026-07-15",21300,{"date":370,"open":324,"high":318,"low":324,"close":318,"change":186,"percent_change":186,"volume":371,"transactions":9,"vwap":318},"2026-07-14",10900,{"date":373,"open":374,"high":318,"low":374,"close":318,"change":18,"percent_change":19,"volume":375,"transactions":9,"vwap":318},"2026-07-13",10.12,21700,{"date":377,"open":374,"high":324,"low":374,"close":324,"change":18,"percent_change":19,"volume":378,"transactions":9,"vwap":324},"2026-07-10",19600,{"date":380,"open":374,"high":374,"low":374,"close":374,"change":109,"percent_change":180,"volume":381,"transactions":9,"vwap":374},"2026-07-09",12500,{"date":383,"open":374,"high":324,"low":374,"close":324,"change":18,"percent_change":19,"volume":384,"transactions":9,"vwap":324},"2026-07-08",51800,{"date":386,"open":374,"high":374,"low":374,"close":374,"change":18,"percent_change":19,"volume":387,"transactions":9,"vwap":374},"2026-07-07",17400,{"date":389,"open":374,"high":374,"low":390,"close":390,"change":109,"percent_change":180,"volume":391,"transactions":9,"vwap":390},"2026-07-06",10.11,24600,{"date":393,"open":390,"high":374,"low":390,"close":374,"change":333,"percent_change":334,"volume":394,"transactions":9,"vwap":374},"2026-07-02",33400,{"date":396,"open":390,"high":397,"low":398,"close":397,"change":333,"percent_change":334,"volume":399,"transactions":9,"vwap":397},"2026-07-01",10.115,10.1,41100,{"date":401,"open":390,"high":390,"low":398,"close":390,"change":186,"percent_change":186,"volume":402,"transactions":9,"vwap":390},"2026-06-30",54000,{"date":404,"open":390,"high":390,"low":398,"close":390,"change":186,"percent_change":186,"volume":405,"transactions":9,"vwap":390},"2026-06-29",25400,{"date":407,"open":398,"high":390,"low":398,"close":390,"change":333,"percent_change":334,"volume":408,"transactions":9,"vwap":390},"2026-06-26",32400,{"date":410,"open":390,"high":390,"low":398,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":9,"vwap":411},"2026-06-25",10.105,-0.015,-0.15,56300,{"date":416,"open":390,"high":374,"low":390,"close":374,"change":186,"percent_change":186,"volume":417,"transactions":9,"vwap":374},"2026-06-24",31400,{"date":419,"open":390,"high":374,"low":390,"close":374,"change":420,"percent_change":421,"volume":422,"transactions":9,"vwap":374},"2026-06-23",0.015,0.15,39400,{"date":424,"open":313,"high":313,"low":411,"close":411,"change":109,"percent_change":180,"volume":425,"transactions":9,"vwap":411},"2026-06-22",64100,{"date":427,"open":397,"high":374,"low":397,"close":397,"change":325,"percent_change":326,"volume":428,"transactions":9,"vwap":397},"2026-06-18",151300,{"date":430,"open":374,"high":374,"low":374,"close":374,"change":186,"percent_change":186,"volume":431,"transactions":9,"vwap":374},"2026-06-17",503400,{"date":433,"open":374,"high":374,"low":374,"close":374,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":374},"2026-06-16",{"date":435,"open":374,"high":374,"low":390,"close":374,"change":18,"percent_change":19,"volume":436,"transactions":9,"vwap":374},"2026-06-15",69500,{"date":438,"open":390,"high":390,"low":390,"close":390,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":390},"2026-06-12",{"date":440,"open":390,"high":390,"low":390,"close":390,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":390},"2026-06-11",{"date":442,"open":390,"high":390,"low":390,"close":390,"change":186,"percent_change":186,"volume":443,"transactions":9,"vwap":390},"2026-06-10",83300,{"date":445,"open":390,"high":390,"low":390,"close":390,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":390},"2026-06-09",{"date":447,"open":390,"high":390,"low":390,"close":390,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":390},"2026-06-08",{"date":449,"open":390,"high":390,"low":390,"close":390,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":390},"2026-06-05",{"date":451,"open":390,"high":390,"low":390,"close":390,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":390},"2026-06-04",{"date":453,"open":390,"high":390,"low":390,"close":390,"change":186,"percent_change":186,"volume":454,"transactions":9,"vwap":390},"2026-06-03",25200,{"date":456,"open":390,"high":390,"low":390,"close":390,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":390},"2026-06-02",{"date":458,"open":390,"high":390,"low":390,"close":390,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":390},"2026-06-01",{"date":460,"open":390,"high":390,"low":390,"close":390,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":390},"2026-05-29",{"date":462,"open":390,"high":390,"low":390,"close":390,"change":18,"percent_change":19,"volume":463,"transactions":9,"vwap":390},"2026-05-28",100,{"date":465,"open":398,"high":398,"low":398,"close":398,"change":333,"percent_change":334,"volume":466,"transactions":9,"vwap":398},"2026-05-27",10800,{"date":468,"open":469,"high":469,"low":469,"close":469,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":469},"2026-05-26",10.095,{"date":471,"open":469,"high":469,"low":469,"close":469,"change":325,"percent_change":326,"volume":472,"transactions":9,"vwap":469},"2026-05-22",200,{"date":474,"open":475,"high":398,"low":475,"close":398,"change":18,"percent_change":19,"volume":476,"transactions":9,"vwap":398},"2026-05-21",10.09,29000,{"date":478,"open":475,"high":475,"low":475,"close":475,"change":18,"percent_change":19,"volume":463,"transactions":9,"vwap":475},"2026-05-20",{"date":480,"open":481,"high":481,"low":481,"close":481,"change":186,"percent_change":186,"volume":482,"transactions":9,"vwap":481},"2026-05-19",10.08,900,{"date":484,"open":485,"high":481,"low":485,"close":481,"change":186,"percent_change":186,"volume":486,"transactions":9,"vwap":481},"2026-05-18",10.075,700,{"date":488,"open":481,"high":481,"low":481,"close":481,"change":186,"percent_change":186,"volume":463,"transactions":9,"vwap":481},"2026-05-15",{"date":490,"open":481,"high":481,"low":485,"close":481,"change":333,"percent_change":334,"volume":491,"transactions":9,"vwap":481},"2026-05-14",48000,{"date":493,"open":481,"high":481,"low":485,"close":485,"change":325,"percent_change":326,"volume":494,"transactions":9,"vwap":485},"2026-05-13",25100,{"date":496,"open":481,"high":481,"low":481,"close":481,"change":18,"percent_change":19,"volume":497,"transactions":9,"vwap":481},"2026-05-12",300,{"date":499,"open":500,"high":481,"low":501,"close":500,"change":186,"percent_change":186,"volume":502,"transactions":9,"vwap":500},"2026-05-11",10.07,10.065,400000,{"date":504,"open":500,"high":500,"low":500,"close":500,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":500},"2026-05-08",{"date":506,"open":500,"high":500,"low":500,"close":500,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":500},"2026-05-07",{"date":508,"open":500,"high":500,"low":500,"close":500,"change":109,"percent_change":180,"volume":509,"transactions":9,"vwap":500},"2026-05-06",5200,{"date":511,"open":500,"high":481,"low":512,"close":481,"change":18,"percent_change":19,"volume":513,"transactions":9,"vwap":481},"2026-05-05",10.06,67000,{"date":515,"open":500,"high":500,"low":512,"close":500,"change":18,"percent_change":19,"volume":516,"transactions":9,"vwap":500},"2026-05-04",78300,{"date":518,"open":500,"high":500,"low":512,"close":512,"change":109,"percent_change":180,"volume":497,"transactions":9,"vwap":512},"2026-05-01",{"date":520,"open":500,"high":500,"low":512,"close":500,"change":18,"percent_change":19,"volume":521,"transactions":9,"vwap":500},"2026-04-30",500,{"date":523,"open":512,"high":500,"low":524,"close":512,"change":186,"percent_change":186,"volume":525,"transactions":9,"vwap":512},"2026-04-29",10.05,386500,{"date":527,"open":512,"high":512,"low":524,"close":512,"change":186,"percent_change":186,"volume":528,"transactions":9,"vwap":512},"2026-04-28",400,{"date":530,"open":531,"high":512,"low":524,"close":512,"change":333,"percent_change":334,"volume":532,"transactions":9,"vwap":512},"2026-04-27",10.055,4100,{"date":534,"open":512,"high":501,"low":531,"close":531,"change":186,"percent_change":186,"volume":535,"transactions":9,"vwap":531},"2026-04-24",7700,{"date":537,"open":512,"high":512,"low":524,"close":531,"change":333,"percent_change":334,"volume":538,"transactions":9,"vwap":531},"2026-04-23",39200,{"date":540,"open":524,"high":512,"low":524,"close":524,"change":109,"percent_change":180,"volume":541,"transactions":9,"vwap":524},"2026-04-22",10400,{"date":543,"open":512,"high":512,"low":524,"close":512,"change":18,"percent_change":19,"volume":544,"transactions":9,"vwap":512},"2026-04-21",38900,{"date":546,"open":524,"high":524,"low":547,"close":524,"change":333,"percent_change":334,"volume":548,"transactions":9,"vwap":524},"2026-04-20",10.04,69100,{"date":550,"open":551,"high":524,"low":551,"close":551,"change":333,"percent_change":334,"volume":552,"transactions":9,"vwap":551},"2026-04-17",10.045,7800,{"date":554,"open":524,"high":524,"low":547,"close":547,"change":186,"percent_change":186,"volume":555,"transactions":9,"vwap":547},"2026-04-16",200600,{"date":557,"open":551,"high":558,"low":559,"close":547,"change":186,"percent_change":186,"volume":560,"transactions":9,"vwap":547},"2026-04-15",10.046,10.03,500300,{"date":562,"open":547,"high":551,"low":547,"close":547,"change":186,"percent_change":186,"volume":563,"transactions":9,"vwap":547},"2026-04-14",18400,{"date":565,"open":566,"high":547,"low":566,"close":547,"change":18,"percent_change":19,"volume":567,"transactions":9,"vwap":547},"2026-04-13",10.035,10000,{"date":569,"open":566,"high":566,"low":559,"close":559,"change":186,"percent_change":186,"volume":570,"transactions":9,"vwap":559},"2026-04-10",1800,{"date":572,"open":559,"high":559,"low":573,"close":559,"change":186,"percent_change":186,"volume":574,"transactions":9,"vwap":559},"2026-04-09",10.02,120100,{"date":576,"open":573,"high":559,"low":573,"close":559,"change":18,"percent_change":19,"volume":577,"transactions":9,"vwap":559},"2026-04-08",53700,{"date":579,"open":559,"high":559,"low":573,"close":573,"change":186,"percent_change":186,"volume":580,"transactions":9,"vwap":573},"2026-04-07",100400,{"date":582,"open":573,"high":559,"low":573,"close":573,"change":186,"percent_change":186,"volume":583,"transactions":9,"vwap":573},"2026-04-06",13600,{"date":585,"open":573,"high":559,"low":586,"close":573,"change":186,"percent_change":186,"volume":587,"transactions":9,"vwap":573},"2026-04-02",10.01,266000,{"date":589,"open":586,"high":573,"low":586,"close":573,"change":18,"percent_change":19,"volume":482,"transactions":9,"vwap":573},"2026-04-01",{"date":591,"open":573,"high":559,"low":586,"close":586,"change":18,"percent_change":19,"volume":592,"transactions":9,"vwap":586},"2026-03-31",2084800,{"date":594,"open":200,"high":200,"low":200,"close":200,"change":186,"percent_change":186,"volume":463,"transactions":9,"vwap":200},"2026-03-30",{"date":596,"open":200,"high":200,"low":200,"close":200,"change":186,"percent_change":186,"volume":463,"transactions":9,"vwap":200},"2026-03-27",{"date":598,"open":200,"high":200,"low":200,"close":200,"change":109,"percent_change":180,"volume":463,"transactions":9,"vwap":200},"2026-03-26",{"date":600,"open":586,"high":586,"low":586,"close":586,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":586},"2026-03-25",{"date":602,"open":586,"high":586,"low":586,"close":586,"change":216,"percent_change":217,"volume":603,"transactions":9,"vwap":586},"2026-03-24",1100,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":225,"percent_change":226,"volume":463,"transactions":9,"vwap":606},"2026-03-23",9.99,{"date":608,"open":586,"high":586,"low":586,"close":586,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":586},"2026-03-20",{"date":610,"open":559,"high":559,"low":586,"close":586,"change":216,"percent_change":217,"volume":472,"transactions":9,"vwap":586},"2026-03-19",{"date":612,"open":606,"high":606,"low":606,"close":606,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":606},"2026-03-18",{"date":614,"open":586,"high":586,"low":606,"close":606,"change":255,"percent_change":615,"volume":528,"transactions":9,"vwap":606},"2026-03-17",-0.3,{"date":617,"open":200,"high":573,"low":200,"close":573,"change":18,"percent_change":19,"volume":618,"transactions":9,"vwap":573},"2026-03-16",4500,{"date":620,"open":586,"high":573,"low":586,"close":586,"change":216,"percent_change":217,"volume":570,"transactions":9,"vwap":586},"2026-03-13",{"date":622,"open":586,"high":573,"low":606,"close":606,"change":255,"percent_change":615,"volume":623,"transactions":9,"vwap":606},"2026-03-12",97400,{"date":625,"open":626,"high":573,"low":626,"close":573,"change":627,"percent_change":628,"volume":497,"transactions":9,"vwap":573},"2026-03-11",9.98,0.03,0.3,{"date":630,"open":606,"high":606,"low":606,"close":606,"change":225,"percent_change":226,"volume":631,"transactions":9,"vwap":606},"2026-03-10",6500,{"date":633,"open":626,"high":586,"low":626,"close":586,"change":627,"percent_change":628,"volume":472,"transactions":9,"vwap":586},"2026-03-09",{"date":635,"open":626,"high":626,"low":626,"close":626,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":626},"2026-03-06",{"date":637,"open":200,"high":200,"low":626,"close":626,"change":109,"percent_change":180,"volume":472,"transactions":9,"vwap":626},"2026-03-05",{"date":639,"open":606,"high":606,"low":606,"close":606,"change":18,"percent_change":19,"volume":640,"transactions":9,"vwap":606},"2026-03-04",90000,{"date":642,"open":626,"high":626,"low":626,"close":626,"change":186,"percent_change":186,"volume":463,"transactions":9,"vwap":626},"2026-03-03",{"date":644,"open":645,"high":645,"low":626,"close":626,"change":186,"percent_change":186,"volume":646,"transactions":9,"vwap":626},"2026-03-02",9.995,90100,{"date":648,"open":626,"high":626,"low":626,"close":626,"change":109,"percent_change":180,"volume":472,"transactions":9,"vwap":626},"2026-02-27",{"date":650,"open":606,"high":606,"low":606,"close":606,"change":18,"percent_change":19,"volume":646,"transactions":9,"vwap":606},"2026-02-26",{"date":652,"open":626,"high":626,"low":626,"close":626,"change":109,"percent_change":180,"volume":463,"transactions":9,"vwap":626},"2026-02-25",{"date":654,"open":606,"high":606,"low":606,"close":606,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":606},"2026-02-24",{"date":656,"open":606,"high":606,"low":606,"close":606,"change":18,"percent_change":19,"volume":472,"transactions":9,"vwap":606},"2026-02-23",{"date":658,"open":626,"high":626,"low":626,"close":626,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":626},"2026-02-20",{"date":660,"open":626,"high":626,"low":626,"close":626,"change":109,"percent_change":180,"volume":463,"transactions":9,"vwap":626},"2026-02-19",{"date":662,"open":606,"high":200,"low":626,"close":606,"change":18,"percent_change":19,"volume":663,"transactions":9,"vwap":606},"2026-02-18",218700,{"date":665,"open":626,"high":626,"low":626,"close":626,"change":18,"percent_change":19,"volume":472,"transactions":9,"vwap":626},"2026-02-17",{"date":667,"open":606,"high":606,"low":668,"close":668,"change":225,"percent_change":226,"volume":669,"transactions":9,"vwap":668},"2026-02-13",9.97,7000,{"date":671,"open":200,"high":200,"low":606,"close":606,"change":109,"percent_change":180,"volume":672,"transactions":9,"vwap":606},"2026-02-12",47200,{"date":674,"open":200,"high":200,"low":606,"close":200,"change":225,"percent_change":226,"volume":675,"transactions":9,"vwap":200},"2026-02-11",172100,{"date":677,"open":200,"high":573,"low":200,"close":573,"change":216,"percent_change":217,"volume":497,"transactions":9,"vwap":573},"2026-02-10",{"date":679,"open":200,"high":200,"low":200,"close":200,"change":186,"percent_change":186,"volume":680,"transactions":9,"vwap":200},"2026-02-09",100300,{"date":682,"open":200,"high":200,"low":200,"close":200,"change":225,"percent_change":226,"volume":528,"transactions":9,"vwap":200},"2026-02-06",{"date":684,"open":200,"high":573,"low":200,"close":573,"change":186,"percent_change":186,"volume":685,"transactions":9,"vwap":573},"2026-02-05",6000,{"date":687,"open":200,"high":524,"low":200,"close":573,"change":109,"percent_change":180,"volume":688,"transactions":9,"vwap":573},"2026-02-04",21800,{"date":690,"open":606,"high":559,"low":606,"close":559,"change":334,"percent_change":691,"volume":692,"transactions":9,"vwap":559},"2026-02-03",0.5,132100,{"date":694,"open":626,"high":626,"low":626,"close":626,"change":186,"percent_change":186,"volume":463,"transactions":9,"vwap":626},"2026-02-02",{"date":696,"open":200,"high":200,"low":626,"close":626,"change":186,"percent_change":186,"volume":528,"transactions":9,"vwap":626},"2026-01-30",{"date":698,"open":626,"high":699,"low":626,"close":626,"change":18,"percent_change":19,"volume":700,"transactions":9,"vwap":626},"2026-01-29",9.988,50500,{"date":702,"open":668,"high":668,"low":668,"close":668,"change":186,"percent_change":186,"volume":463,"transactions":9,"vwap":668},"2026-01-28",{"date":704,"open":668,"high":668,"low":668,"close":668,"change":109,"percent_change":180,"volume":472,"transactions":9,"vwap":668},"2026-01-27",{"date":706,"open":626,"high":626,"low":626,"close":626,"change":186,"percent_change":186,"volume":463,"transactions":9,"vwap":626},"2026-01-26",{"date":708,"open":626,"high":626,"low":626,"close":626,"change":18,"percent_change":19,"volume":472,"transactions":9,"vwap":626},"2026-01-23",{"date":710,"open":606,"high":645,"low":668,"close":668,"change":186,"percent_change":186,"volume":711,"transactions":9,"vwap":668},"2026-01-22",161200,{"date":713,"open":668,"high":668,"low":668,"close":668,"change":186,"percent_change":186,"volume":472,"transactions":9,"vwap":668},"2026-01-21",{"date":715,"open":606,"high":606,"low":716,"close":668,"change":225,"percent_change":226,"volume":717,"transactions":9,"vwap":668},"2026-01-20",9.95,112300,{"date":719,"open":606,"high":606,"low":606,"close":606,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":606},"2026-01-16",{"date":721,"open":606,"high":606,"low":606,"close":606,"change":216,"percent_change":217,"volume":463,"transactions":9,"vwap":606},"2026-01-15",{"date":723,"open":668,"high":668,"low":668,"close":668,"change":186,"percent_change":186,"volume":724,"transactions":9,"vwap":668},"2026-01-14",15,{"date":726,"open":716,"high":668,"low":716,"close":668,"change":255,"percent_change":615,"volume":497,"transactions":9,"vwap":668},"2026-01-13",{"date":728,"open":729,"high":200,"low":729,"close":200,"change":730,"percent_change":124,"volume":731,"transactions":9,"vwap":200},"2026-01-12",9.96,0.04,46900,{"date":733,"open":716,"high":729,"low":716,"close":729,"change":18,"percent_change":19,"volume":734,"transactions":9,"vwap":729},"2026-01-09",1200,{"date":736,"open":737,"high":716,"low":737,"close":716,"change":186,"percent_change":186,"volume":738,"transactions":9,"vwap":716},"2026-01-08",9.94,152800,{"date":740,"open":741,"high":716,"low":737,"close":716,"change":186,"percent_change":186,"volume":742,"transactions":9,"vwap":716},"2026-01-07",9.945,685200,{"date":744,"open":737,"high":716,"low":737,"close":716,"change":186,"percent_change":186,"volume":745,"transactions":9,"vwap":716},"2026-01-06",600,{"date":747,"open":748,"high":716,"low":748,"close":716,"change":18,"percent_change":19,"volume":669,"transactions":9,"vwap":716},"2026-01-05",9.91,{"date":750,"open":737,"high":737,"low":751,"close":737,"change":186,"percent_change":186,"volume":752,"transactions":9,"vwap":737},"2026-01-02",9.93,1500,{"date":754,"open":737,"high":737,"low":755,"close":737,"change":186,"percent_change":186,"volume":756,"transactions":9,"vwap":737},"2025-12-31",9.925,348800,{"date":758,"open":737,"high":737,"low":737,"close":737,"change":216,"percent_change":217,"volume":759,"transactions":9,"vwap":737},"2025-12-30",2400,{"date":761,"open":748,"high":751,"low":762,"close":763,"change":225,"percent_change":226,"volume":764,"transactions":9,"vwap":763},"2025-12-29",9.9,9.92,4400,{"date":766,"open":737,"high":737,"low":737,"close":737,"change":627,"percent_change":628,"volume":463,"transactions":9,"vwap":737},"2025-12-26",{"date":768,"open":751,"high":751,"low":748,"close":748,"change":109,"percent_change":180,"volume":769,"transactions":9,"vwap":748},"2025-12-24",97600,{"date":771,"open":763,"high":751,"low":763,"close":763,"change":333,"percent_change":334,"volume":772,"transactions":9,"vwap":763},"2025-12-23",48700,{"date":774,"open":763,"high":763,"low":748,"close":775,"change":325,"percent_change":326,"volume":776,"transactions":9,"vwap":775},"2025-12-22",9.915,64000,{"date":778,"open":775,"high":716,"low":775,"close":763,"change":333,"percent_change":334,"volume":779,"transactions":9,"vwap":763},"2025-12-19",163700,{"date":781,"open":748,"high":775,"low":782,"close":775,"change":333,"percent_change":334,"volume":783,"transactions":9,"vwap":775},"2025-12-18",9.905,111000,{"date":785,"open":748,"high":748,"low":762,"close":748,"change":186,"percent_change":186,"volume":786,"transactions":9,"vwap":748},"2025-12-17",555100,{"date":788,"open":762,"high":748,"low":789,"close":748,"change":18,"percent_change":19,"volume":790,"transactions":9,"vwap":748},"2025-12-16",9.895,433200,{"date":792,"open":762,"high":762,"low":762,"close":762,"change":18,"percent_change":19,"volume":793,"transactions":9,"vwap":762},"2025-12-15",5800,{"date":795,"open":23,"high":782,"low":23,"close":23,"change":325,"percent_change":326,"volume":796,"transactions":9,"vwap":23},"2025-12-12",1797600,{"date":798,"open":748,"high":748,"low":789,"close":789,"change":412,"percent_change":413,"volume":799,"transactions":9,"vwap":789},"2025-12-11",1317700,{"date":801,"open":748,"high":763,"low":762,"close":748,"change":18,"percent_change":19,"volume":802,"transactions":9,"vwap":748},"2025-12-10",390400,{"date":175,"open":762,"high":763,"low":23,"close":762,"change":186,"percent_change":186,"volume":804,"transactions":9,"vwap":762},1288900]