[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DBCA":3,"homepage-market-summary":28,"stock-historical-DBCA":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"DBCA","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},"D. Boral Acquisition I Corp. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","D Boral Acquisition I Corp is a blank check company. It is formed as a BVI business company and 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":17,"low":16,"prev_close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.015,10.01,10.02,0.005,0.05,191424,119,10.0107,10.1,9.83,71299.39339657534,68.5,146,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":177},1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":15,"start_date":176,"end_date":5},71299,10409711.4359,1.68,"2026-02-25",[178,179,185,193,199,206,212,217,223,229,236,241,246,252,259,263,268,274,281,288,294,298,304,308,312,318,323,329,334,342,347,351,356,360,365,370,375,380,387,391,397,404,408,415,420,425,431,436,439,442,445,448,451,454,457,462,465,468,470,473,476,479,481,484,489,493,496,498,500,502,505,508,511,515,518,521,524,527,530,533,536,539,546,548,551,555,558,561,563,567,570,574,577,580,583,585,588,591,594,597,601,604,607,609,611,614,618,620,623,625,628,630,633,636,638,641,643,646,649,651,654,656,660,662,664,667,669,672,675,678,680,683,686,688,690,692,695,698,701,704,707,710,713,716,719,722],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":180,"open":17,"high":17,"low":16,"close":16,"change":181,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",0,177010.0997,420,10.0137,{"date":186,"open":187,"high":187,"low":16,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",10.03,-0.015,-0.15,542820.0997,1104,10.0211,{"date":194,"open":195,"high":195,"low":195,"close":195,"change":181,"percent_change":181,"volume":196,"transactions":197,"vwap":198},"2026-09-29",10.025,257.0997,18,10.0243,{"date":200,"open":187,"high":187,"low":195,"close":195,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-28",-0.005,-0.05,1244.0997,24,10.0194,{"date":207,"open":208,"high":208,"low":17,"close":187,"change":181,"percent_change":181,"volume":209,"transactions":210,"vwap":211},"2026-09-25",10.05,28725.0997,81,10.0222,{"date":213,"open":187,"high":187,"low":187,"close":187,"change":110,"percent_change":214,"volume":215,"transactions":216,"vwap":187},"2026-09-24",-0.1,5510.0997,27,{"date":218,"open":219,"high":219,"low":219,"close":219,"change":110,"percent_change":214,"volume":220,"transactions":221,"vwap":222},"2026-09-23",10.04,823.0997,15,10.0398,{"date":224,"open":219,"high":208,"low":219,"close":208,"change":225,"percent_change":226,"volume":227,"transactions":221,"vwap":228},"2026-09-22",-0.03,-0.3,558.0997,10.0418,{"date":230,"open":208,"high":23,"low":208,"close":231,"change":105,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-21",10.08,0.6,8913.0997,37,10.0624,{"date":237,"open":17,"high":219,"low":17,"close":17,"change":181,"percent_change":181,"volume":238,"transactions":239,"vwap":240},"2026-09-18",32934,128,10.0341,{"date":242,"open":208,"high":208,"low":17,"close":17,"change":181,"percent_change":181,"volume":243,"transactions":244,"vwap":245},"2026-09-17",21472,191,10.0202,{"date":247,"open":248,"high":187,"low":17,"close":17,"change":110,"percent_change":214,"volume":249,"transactions":250,"vwap":251},"2026-09-16",10.0286,24597,101,10.0228,{"date":253,"open":187,"high":187,"low":187,"close":187,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-14",0.01,0.1,312,14,10.0244,{"date":260,"open":17,"high":195,"low":17,"close":17,"change":110,"percent_change":214,"volume":261,"transactions":262,"vwap":245},"2026-09-10",27696,131,{"date":264,"open":187,"high":187,"low":187,"close":187,"change":181,"percent_change":181,"volume":265,"transactions":266,"vwap":267},"2026-09-08",236,13,10.0292,{"date":269,"open":187,"high":187,"low":195,"close":187,"change":270,"percent_change":181,"volume":271,"transactions":272,"vwap":273},"2026-09-02",0.0001,2609,104,10.0297,{"date":275,"open":17,"high":187,"low":15,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":251},"2026-09-01",10.0299,0.0149,0.15,444973,112,{"date":282,"open":16,"high":15,"low":283,"close":15,"change":284,"percent_change":278,"volume":285,"transactions":286,"vwap":287},"2026-08-31",10.005,0.015,51841,136,10.0099,{"date":289,"open":16,"high":16,"low":290,"close":290,"change":110,"percent_change":214,"volume":291,"transactions":292,"vwap":293},"2026-08-28",10,102957,272,10.0097,{"date":295,"open":16,"high":16,"low":283,"close":16,"change":181,"percent_change":181,"volume":296,"transactions":297,"vwap":16},"2026-08-27",108821,92,{"date":299,"open":290,"high":16,"low":300,"close":16,"change":254,"percent_change":255,"volume":301,"transactions":302,"vwap":303},"2026-08-26",9.995,42466,59,10.0001,{"date":305,"open":290,"high":283,"low":290,"close":290,"change":181,"percent_change":181,"volume":306,"transactions":307,"vwap":290},"2026-08-25",152490,281,{"date":309,"open":290,"high":290,"low":290,"close":290,"change":254,"percent_change":255,"volume":310,"transactions":221,"vwap":311},"2026-08-24",263.5386,9.996,{"date":313,"open":290,"high":283,"low":314,"close":314,"change":201,"percent_change":202,"volume":315,"transactions":316,"vwap":317},"2026-08-21",9.99,531372,597,9.9956,{"date":319,"open":290,"high":290,"low":314,"close":300,"change":18,"percent_change":19,"volume":320,"transactions":321,"vwap":322},"2026-08-20",49630,107,9.9903,{"date":324,"open":325,"high":300,"low":326,"close":314,"change":18,"percent_change":19,"volume":327,"transactions":328,"vwap":314},"2026-08-19",9.985,9.98,333260,357,{"date":330,"open":300,"high":300,"low":325,"close":325,"change":201,"percent_change":202,"volume":331,"transactions":332,"vwap":333},"2026-08-18",95941,373,9.9901,{"date":335,"open":17,"high":336,"low":314,"close":314,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-17",10.021,-0.04,-0.4,59182,223,10.0054,{"date":343,"open":17,"high":187,"low":16,"close":187,"change":254,"percent_change":255,"volume":344,"transactions":345,"vwap":346},"2026-08-14",36529,211,10.0197,{"date":348,"open":17,"high":17,"low":17,"close":17,"change":18,"percent_change":19,"volume":349,"transactions":350,"vwap":205},"2026-08-13",293,9,{"date":352,"open":15,"high":15,"low":16,"close":15,"change":284,"percent_change":278,"volume":353,"transactions":354,"vwap":355},"2026-08-12",4668,21,10.0104,{"date":357,"open":16,"high":15,"low":290,"close":290,"change":181,"percent_change":181,"volume":358,"transactions":286,"vwap":359},"2026-08-11",32442,10.0086,{"date":361,"open":187,"high":187,"low":290,"close":290,"change":110,"percent_change":214,"volume":362,"transactions":363,"vwap":364},"2026-08-10",78118,280,10.0077,{"date":366,"open":16,"high":16,"low":16,"close":16,"change":18,"percent_change":19,"volume":367,"transactions":368,"vwap":369},"2026-08-07",213,6,10.0096,{"date":371,"open":290,"high":283,"low":300,"close":283,"change":284,"percent_change":278,"volume":372,"transactions":373,"vwap":374},"2026-08-06",70969,226,9.9998,{"date":376,"open":333,"high":290,"low":314,"close":314,"change":377,"percent_change":255,"volume":378,"transactions":354,"vwap":379},"2026-08-05",0.0099,6107,9.998,{"date":381,"open":333,"high":300,"low":326,"close":382,"change":383,"percent_change":214,"volume":384,"transactions":385,"vwap":386},"2026-08-04",9.9801,-0.0099,35629,207,9.9852,{"date":388,"open":314,"high":314,"low":314,"close":314,"change":254,"percent_change":255,"volume":389,"transactions":390,"vwap":314},"2026-08-03",767,8,{"date":392,"open":300,"high":300,"low":326,"close":326,"change":393,"percent_change":214,"volume":394,"transactions":395,"vwap":396},"2026-07-31",-0.0101,21034,57,9.9911,{"date":398,"open":314,"high":374,"low":399,"close":333,"change":400,"percent_change":255,"volume":401,"transactions":402,"vwap":403},"2026-07-30",9.984,0.0101,62566,134,9.9907,{"date":405,"open":326,"high":326,"low":326,"close":326,"change":18,"percent_change":19,"volume":406,"transactions":407,"vwap":326},"2026-07-29",23354,36,{"date":409,"open":326,"high":326,"low":410,"close":411,"change":18,"percent_change":19,"volume":412,"transactions":413,"vwap":414},"2026-07-27",9.97,9.975,65307,154,9.9725,{"date":416,"open":411,"high":411,"low":410,"close":410,"change":201,"percent_change":202,"volume":417,"transactions":418,"vwap":419},"2026-07-23",16335,140,9.9713,{"date":421,"open":326,"high":399,"low":410,"close":411,"change":188,"percent_change":189,"volume":422,"transactions":423,"vwap":424},"2026-07-22",95187,165,9.9798,{"date":426,"open":326,"high":314,"low":326,"close":314,"change":427,"percent_change":428,"volume":429,"transactions":204,"vwap":430},"2026-07-21",0.02,0.2,1932,9.981,{"date":432,"open":325,"high":325,"low":410,"close":410,"change":110,"percent_change":214,"volume":433,"transactions":434,"vwap":435},"2026-07-20",29624,67,9.9799,{"date":437,"open":326,"high":314,"low":326,"close":326,"change":181,"percent_change":181,"volume":438,"transactions":9,"vwap":326},"2026-07-17",12200,{"date":440,"open":290,"high":290,"low":326,"close":326,"change":110,"percent_change":214,"volume":441,"transactions":9,"vwap":326},"2026-07-16",95200,{"date":443,"open":314,"high":314,"low":314,"close":314,"change":181,"percent_change":181,"volume":444,"transactions":9,"vwap":314},"2026-07-15",100,{"date":446,"open":290,"high":290,"low":314,"close":314,"change":181,"percent_change":181,"volume":447,"transactions":9,"vwap":314},"2026-07-14",53700,{"date":449,"open":314,"high":314,"low":314,"close":314,"change":110,"percent_change":214,"volume":450,"transactions":9,"vwap":314},"2026-07-13",1300,{"date":452,"open":290,"high":290,"low":314,"close":290,"change":181,"percent_change":181,"volume":453,"transactions":9,"vwap":290},"2026-07-10",13500,{"date":455,"open":290,"high":290,"low":314,"close":290,"change":254,"percent_change":255,"volume":456,"transactions":9,"vwap":290},"2026-07-09",18800,{"date":458,"open":208,"high":208,"low":314,"close":314,"change":459,"percent_change":460,"volume":461,"transactions":9,"vwap":314},"2026-07-08",-0.02,-0.2,47200,{"date":463,"open":290,"high":187,"low":290,"close":16,"change":254,"percent_change":255,"volume":464,"transactions":9,"vwap":16},"2026-07-07",283400,{"date":466,"open":326,"high":290,"low":326,"close":290,"change":427,"percent_change":428,"volume":467,"transactions":9,"vwap":290},"2026-07-06",15300,{"date":469,"open":326,"high":326,"low":326,"close":326,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":326},"2026-07-02",{"date":471,"open":314,"high":314,"low":410,"close":326,"change":254,"percent_change":255,"volume":472,"transactions":9,"vwap":326},"2026-07-01",37300,{"date":474,"open":326,"high":326,"low":410,"close":410,"change":110,"percent_change":214,"volume":475,"transactions":9,"vwap":410},"2026-06-30",45300,{"date":477,"open":314,"high":314,"low":410,"close":326,"change":110,"percent_change":214,"volume":478,"transactions":9,"vwap":326},"2026-06-29",21500,{"date":480,"open":314,"high":314,"low":314,"close":314,"change":181,"percent_change":181,"volume":444,"transactions":9,"vwap":314},"2026-06-26",{"date":482,"open":314,"high":314,"low":314,"close":314,"change":181,"percent_change":181,"volume":483,"transactions":9,"vwap":314},"2026-06-25",7900,{"date":485,"open":410,"high":314,"low":410,"close":314,"change":486,"percent_change":487,"volume":488,"transactions":9,"vwap":314},"2026-06-24",0.03,0.3,921700,{"date":490,"open":410,"high":410,"low":491,"close":491,"change":181,"percent_change":181,"volume":492,"transactions":9,"vwap":491},"2026-06-23",9.96,44000,{"date":494,"open":410,"high":410,"low":491,"close":491,"change":110,"percent_change":214,"volume":495,"transactions":9,"vwap":491},"2026-06-22",10400,{"date":497,"open":410,"high":410,"low":410,"close":410,"change":181,"percent_change":181,"volume":444,"transactions":9,"vwap":410},"2026-06-18",{"date":499,"open":410,"high":410,"low":410,"close":410,"change":181,"percent_change":181,"volume":444,"transactions":9,"vwap":410},"2026-06-17",{"date":501,"open":410,"high":410,"low":410,"close":410,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":410},"2026-06-16",{"date":503,"open":410,"high":410,"low":410,"close":410,"change":254,"percent_change":255,"volume":504,"transactions":9,"vwap":410},"2026-06-15",7300,{"date":506,"open":491,"high":410,"low":491,"close":491,"change":181,"percent_change":181,"volume":507,"transactions":9,"vwap":491},"2026-06-12",8500,{"date":509,"open":410,"high":410,"low":491,"close":491,"change":254,"percent_change":255,"volume":510,"transactions":9,"vwap":491},"2026-06-11",36200,{"date":512,"open":410,"high":326,"low":513,"close":513,"change":225,"percent_change":226,"volume":514,"transactions":9,"vwap":513},"2026-06-10",9.95,155800,{"date":516,"open":326,"high":326,"low":513,"close":326,"change":254,"percent_change":255,"volume":517,"transactions":9,"vwap":326},"2026-06-09",152700,{"date":519,"open":410,"high":410,"low":410,"close":410,"change":181,"percent_change":181,"volume":520,"transactions":9,"vwap":410},"2026-06-08",200,{"date":522,"open":314,"high":314,"low":410,"close":410,"change":459,"percent_change":460,"volume":523,"transactions":9,"vwap":410},"2026-06-05",10600,{"date":525,"open":314,"high":290,"low":314,"close":314,"change":110,"percent_change":214,"volume":526,"transactions":9,"vwap":314},"2026-06-04",11000,{"date":528,"open":326,"high":290,"low":326,"close":290,"change":427,"percent_change":428,"volume":529,"transactions":9,"vwap":290},"2026-06-03",34000,{"date":531,"open":326,"high":314,"low":326,"close":326,"change":110,"percent_change":214,"volume":532,"transactions":9,"vwap":326},"2026-06-02",53800,{"date":534,"open":326,"high":290,"low":410,"close":314,"change":254,"percent_change":255,"volume":535,"transactions":9,"vwap":314},"2026-06-01",87700,{"date":537,"open":314,"high":290,"low":326,"close":326,"change":110,"percent_change":214,"volume":538,"transactions":9,"vwap":326},"2026-05-29",13700,{"date":540,"open":541,"high":542,"low":543,"close":314,"change":19,"percent_change":544,"volume":545,"transactions":9,"vwap":314},"2026-05-28",9.94,10.07,9.93,0.5,434900,{"date":547,"open":543,"high":541,"low":543,"close":541,"change":254,"percent_change":255,"volume":520,"transactions":9,"vwap":541},"2026-05-27",{"date":549,"open":543,"high":541,"low":543,"close":543,"change":181,"percent_change":181,"volume":550,"transactions":9,"vwap":543},"2026-05-26",2700,{"date":552,"open":543,"high":543,"low":553,"close":543,"change":181,"percent_change":181,"volume":554,"transactions":9,"vwap":543},"2026-05-22",9.92,137700,{"date":556,"open":541,"high":513,"low":543,"close":543,"change":181,"percent_change":181,"volume":557,"transactions":9,"vwap":543},"2026-05-21",189200,{"date":559,"open":553,"high":543,"low":553,"close":543,"change":254,"percent_change":255,"volume":560,"transactions":9,"vwap":543},"2026-05-20",17800,{"date":562,"open":553,"high":553,"low":553,"close":553,"change":254,"percent_change":255,"volume":444,"transactions":9,"vwap":553},"2026-05-19",{"date":564,"open":553,"high":553,"low":565,"close":565,"change":181,"percent_change":181,"volume":566,"transactions":9,"vwap":565},"2026-05-18",9.91,107900,{"date":568,"open":565,"high":565,"low":565,"close":565,"change":254,"percent_change":255,"volume":569,"transactions":9,"vwap":565},"2026-05-15",43500,{"date":571,"open":565,"high":565,"low":572,"close":572,"change":254,"percent_change":255,"volume":573,"transactions":9,"vwap":572},"2026-05-14",9.9,169800,{"date":575,"open":576,"high":576,"low":576,"close":576,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":576},"2026-05-13",9.89,{"date":578,"open":576,"high":576,"low":576,"close":576,"change":254,"percent_change":255,"volume":579,"transactions":9,"vwap":576},"2026-05-12",500,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":582},"2026-05-11",9.88,{"date":584,"open":582,"high":582,"low":582,"close":582,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":582},"2026-05-08",{"date":586,"open":582,"high":572,"low":582,"close":582,"change":181,"percent_change":181,"volume":587,"transactions":9,"vwap":582},"2026-05-07",1600,{"date":589,"open":572,"high":572,"low":582,"close":582,"change":110,"percent_change":214,"volume":590,"transactions":9,"vwap":582},"2026-05-06",124500,{"date":592,"open":582,"high":543,"low":582,"close":576,"change":254,"percent_change":255,"volume":593,"transactions":9,"vwap":576},"2026-05-05",230400,{"date":595,"open":582,"high":576,"low":582,"close":582,"change":254,"percent_change":255,"volume":596,"transactions":9,"vwap":582},"2026-05-04",84300,{"date":598,"open":582,"high":582,"low":599,"close":599,"change":110,"percent_change":214,"volume":600,"transactions":9,"vwap":599},"2026-05-01",9.87,220100,{"date":602,"open":576,"high":576,"low":582,"close":582,"change":110,"percent_change":214,"volume":603,"transactions":9,"vwap":582},"2026-04-30",12600,{"date":605,"open":576,"high":576,"low":576,"close":576,"change":181,"percent_change":181,"volume":606,"transactions":9,"vwap":576},"2026-04-29",49400,{"date":608,"open":576,"high":576,"low":576,"close":576,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":576},"2026-04-28",{"date":610,"open":576,"high":576,"low":576,"close":576,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":576},"2026-04-27",{"date":612,"open":582,"high":576,"low":582,"close":576,"change":486,"percent_change":487,"volume":613,"transactions":9,"vwap":576},"2026-04-24",142400,{"date":615,"open":572,"high":572,"low":616,"close":616,"change":110,"percent_change":214,"volume":617,"transactions":9,"vwap":616},"2026-04-23",9.86,150100,{"date":619,"open":599,"high":599,"low":599,"close":599,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":599},"2026-04-22",{"date":621,"open":582,"high":582,"low":599,"close":599,"change":110,"percent_change":214,"volume":622,"transactions":9,"vwap":599},"2026-04-21",3300,{"date":624,"open":582,"high":582,"low":582,"close":582,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":582},"2026-04-20",{"date":626,"open":582,"high":582,"low":582,"close":582,"change":254,"percent_change":255,"volume":627,"transactions":9,"vwap":582},"2026-04-17",800,{"date":629,"open":599,"high":599,"low":599,"close":599,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":599},"2026-04-16",{"date":631,"open":599,"high":582,"low":599,"close":599,"change":427,"percent_change":428,"volume":632,"transactions":9,"vwap":599},"2026-04-15",9100,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":635},"2026-04-14",9.85,{"date":637,"open":635,"high":635,"low":635,"close":635,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":635},"2026-04-13",{"date":639,"open":635,"high":616,"low":635,"close":635,"change":181,"percent_change":181,"volume":640,"transactions":9,"vwap":635},"2026-04-10",51000,{"date":642,"open":635,"high":635,"low":635,"close":635,"change":181,"percent_change":181,"volume":520,"transactions":9,"vwap":635},"2026-04-09",{"date":644,"open":635,"high":635,"low":635,"close":635,"change":181,"percent_change":181,"volume":645,"transactions":9,"vwap":635},"2026-04-08",400,{"date":647,"open":635,"high":616,"low":635,"close":635,"change":110,"percent_change":214,"volume":648,"transactions":9,"vwap":635},"2026-04-07",82800,{"date":650,"open":616,"high":616,"low":616,"close":616,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":616},"2026-04-06",{"date":652,"open":635,"high":616,"low":635,"close":616,"change":181,"percent_change":181,"volume":653,"transactions":9,"vwap":616},"2026-04-02",5600,{"date":655,"open":616,"high":616,"low":616,"close":616,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":616},"2026-04-01",{"date":657,"open":658,"high":616,"low":658,"close":616,"change":181,"percent_change":181,"volume":659,"transactions":9,"vwap":616},"2026-03-31",9.84,204100,{"date":661,"open":616,"high":616,"low":616,"close":616,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":616},"2026-03-30",{"date":663,"open":616,"high":616,"low":616,"close":616,"change":254,"percent_change":255,"volume":444,"transactions":9,"vwap":616},"2026-03-27",{"date":665,"open":635,"high":635,"low":635,"close":635,"change":254,"percent_change":255,"volume":666,"transactions":9,"vwap":635},"2026-03-26",10300,{"date":668,"open":635,"high":635,"low":658,"close":658,"change":110,"percent_change":214,"volume":645,"transactions":9,"vwap":658},"2026-03-25",{"date":670,"open":635,"high":635,"low":635,"close":635,"change":181,"percent_change":181,"volume":671,"transactions":9,"vwap":635},"2026-03-24",700,{"date":673,"open":635,"high":635,"low":635,"close":635,"change":181,"percent_change":181,"volume":674,"transactions":9,"vwap":635},"2026-03-23",600,{"date":676,"open":658,"high":635,"low":658,"close":635,"change":181,"percent_change":181,"volume":677,"transactions":9,"vwap":635},"2026-03-20",7400,{"date":679,"open":635,"high":635,"low":635,"close":635,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":635},"2026-03-19",{"date":681,"open":24,"high":616,"low":24,"close":635,"change":181,"percent_change":181,"volume":682,"transactions":9,"vwap":635},"2026-03-18",100300,{"date":684,"open":635,"high":635,"low":635,"close":635,"change":181,"percent_change":181,"volume":685,"transactions":9,"vwap":635},"2026-03-17",6100,{"date":687,"open":635,"high":635,"low":635,"close":635,"change":459,"percent_change":460,"volume":444,"transactions":9,"vwap":635},"2026-03-16",{"date":689,"open":599,"high":599,"low":599,"close":599,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":599},"2026-03-13",{"date":691,"open":599,"high":599,"low":599,"close":599,"change":486,"percent_change":487,"volume":520,"transactions":9,"vwap":599},"2026-03-12",{"date":693,"open":658,"high":616,"low":658,"close":658,"change":181,"percent_change":181,"volume":694,"transactions":9,"vwap":658},"2026-03-11",100500,{"date":696,"open":658,"high":658,"low":658,"close":658,"change":110,"percent_change":214,"volume":697,"transactions":9,"vwap":658},"2026-03-10",300,{"date":699,"open":658,"high":616,"low":658,"close":635,"change":427,"percent_change":428,"volume":700,"transactions":9,"vwap":635},"2026-03-09",58000,{"date":702,"open":658,"high":635,"low":24,"close":24,"change":181,"percent_change":181,"volume":703,"transactions":9,"vwap":24},"2026-03-06",3100,{"date":705,"open":24,"high":658,"low":24,"close":24,"change":181,"percent_change":181,"volume":706,"transactions":9,"vwap":24},"2026-03-05",136200,{"date":708,"open":658,"high":658,"low":24,"close":24,"change":181,"percent_change":181,"volume":709,"transactions":9,"vwap":24},"2026-03-04",73100,{"date":711,"open":658,"high":658,"low":24,"close":24,"change":110,"percent_change":214,"volume":712,"transactions":9,"vwap":24},"2026-03-03",36000,{"date":714,"open":658,"high":616,"low":658,"close":658,"change":181,"percent_change":181,"volume":715,"transactions":9,"vwap":658},"2026-03-02",390400,{"date":717,"open":616,"high":616,"low":658,"close":658,"change":459,"percent_change":460,"volume":718,"transactions":9,"vwap":658},"2026-02-27",671400,{"date":720,"open":635,"high":616,"low":635,"close":616,"change":254,"percent_change":255,"volume":721,"transactions":9,"vwap":616},"2026-02-26",482300,{"date":176,"open":543,"high":543,"low":24,"close":635,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":635},-0.08,-0.81,33200]