[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DMII":3,"homepage-market-summary":27,"stock-historical-DMII":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DMII","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Drugs Made In America Acquisition II Corp. Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Drugs Made In America Acquisition II Corp is a blank check Company.","2","New York, NY",false,{"close":16,"open":16,"high":17,"low":16,"prev_close":16,"change":18,"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},10.19,10.195,0,17654,38,10.1902,10.33,9.86,107476.40392610051,70.2,199,{"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":14,"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":14},"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":22,"period_low":23,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":16,"start_date":175,"end_date":5},107476,21387804.381294,3.14,"2025-12-03",[177,178,185,192,201,208,216,221,226,233,240,246,251,256,263,272,277,283,288,292,297,302,307,314,319,327,337,343,347,352,357,361,366,372,378,384,389,394,402,408,413,419,425,430,436,439,442,445,448,451,454,457,460,463,466,470,474,477,479,485,488,491,495,499,502,505,507,510,512,515,517,520,523,526,529,532,537,542,545,547,549,552,555,559,563,566,570,573,577,581,584,588,592,595,598,601,604,607,610,613,617,621,624,627,629,632,635,638,641,644,647,649,653,656,659,663,666,669,672,677,681,683,685,687,690,693,697,701,704,706,710,713,716,721,724,726,733,736,739,742,745,748,752,755,757,759,761,764,766,769,772,775,778,781,784,786,788,790,794,797,800,802,804,807,809,812,815,819,822,825,828,830,834,837,839,845,850,853,859,862,865,868,871,874,876,879,882,887,890,892,895,898,901,904,907,910,913,916,919],{"date":5,"open":16,"high":17,"low":16,"close":16,"change":18,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":179,"open":180,"high":17,"low":180,"close":16,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":16},"2026-10-01",10.18,0.01,0.1,132512,31,{"date":186,"open":180,"high":180,"low":180,"close":180,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",0.005,0.05,1216,17,10.1808,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",10.17,10.175,0.015,0.15,16865,41,10.1704,{"date":202,"open":203,"high":204,"low":203,"close":204,"change":181,"percent_change":182,"volume":205,"transactions":206,"vwap":207},"2026-09-25",10.155,10.16,26426,33,10.1593,{"date":209,"open":210,"high":210,"low":211,"close":211,"change":109,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-24",10.1528,10.15,-0.1,228.7961,15,10.1523,{"date":217,"open":204,"high":204,"low":204,"close":204,"change":187,"percent_change":188,"volume":218,"transactions":219,"vwap":220},"2026-09-23",2166,32,10.1596,{"date":222,"open":203,"high":203,"low":203,"close":203,"change":18,"percent_change":18,"volume":223,"transactions":224,"vwap":225},"2026-09-22",220,10,10.1551,{"date":227,"open":22,"high":22,"low":203,"close":203,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-21",-0.015,-0.15,37866.820589,203,10.1643,{"date":234,"open":180,"high":180,"low":194,"close":194,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-18",-0.005,-0.05,153561,51,10.1702,{"date":241,"open":180,"high":180,"low":242,"close":195,"change":196,"percent_change":197,"volume":243,"transactions":244,"vwap":245},"2026-09-17",10.165,381369,259,10.1707,{"date":247,"open":242,"high":194,"low":204,"close":204,"change":109,"percent_change":212,"volume":248,"transactions":249,"vwap":250},"2026-09-16",30045,283,10.1605,{"date":252,"open":204,"high":180,"low":204,"close":194,"change":109,"percent_change":212,"volume":253,"transactions":254,"vwap":255},"2026-09-15",215134,198,10.1649,{"date":257,"open":194,"high":180,"low":194,"close":180,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-14",0.0172,0.17,3423,115,10.178,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-11",10.1758,10.1628,-0.0072,-0.07,1598,88,10.1719,{"date":273,"open":180,"high":180,"low":204,"close":194,"change":181,"percent_change":182,"volume":274,"transactions":275,"vwap":276},"2026-09-10",26772,81,10.1608,{"date":278,"open":279,"high":279,"low":204,"close":204,"change":235,"percent_change":236,"volume":280,"transactions":281,"vwap":282},"2026-09-09",10.21,4164.0992,94,10.1686,{"date":284,"open":242,"high":194,"low":204,"close":242,"change":235,"percent_change":236,"volume":285,"transactions":286,"vwap":287},"2026-09-08",4318,47,10.1658,{"date":289,"open":194,"high":194,"low":194,"close":194,"change":18,"percent_change":18,"volume":290,"transactions":214,"vwap":291},"2026-09-04",892,10.171,{"date":293,"open":294,"high":294,"low":204,"close":194,"change":18,"percent_change":18,"volume":295,"transactions":219,"vwap":296},"2026-09-03",10.185,4679,10.1689,{"date":298,"open":194,"high":294,"low":204,"close":194,"change":196,"percent_change":197,"volume":299,"transactions":300,"vwap":301},"2026-09-02",25351,193,10.1684,{"date":303,"open":211,"high":204,"low":304,"close":203,"change":187,"percent_change":188,"volume":305,"transactions":231,"vwap":306},"2026-09-01",10.145,123045,10.1558,{"date":308,"open":309,"high":211,"low":310,"close":211,"change":181,"percent_change":182,"volume":311,"transactions":312,"vwap":313},"2026-08-31",10.14,10.13,62596,117,10.1394,{"date":315,"open":309,"high":309,"low":309,"close":309,"change":18,"percent_change":18,"volume":316,"transactions":317,"vwap":318},"2026-08-28",317,20,10.1392,{"date":320,"open":321,"high":309,"low":321,"close":309,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-27",10.12,0.02,0.2,207490,528,10.1286,{"date":328,"open":329,"high":330,"low":331,"close":321,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-08-26",10.1201,10.135,10.1196,-0.03,-0.3,288736,705,10.1221,{"date":338,"open":279,"high":279,"low":339,"close":211,"change":18,"percent_change":18,"volume":340,"transactions":341,"vwap":342},"2026-08-25",10.1468,80392,127,10.1501,{"date":344,"open":309,"high":211,"low":309,"close":211,"change":181,"percent_change":182,"volume":345,"transactions":206,"vwap":346},"2026-08-24",152724,10.1402,{"date":348,"open":309,"high":309,"low":309,"close":309,"change":18,"percent_change":18,"volume":349,"transactions":350,"vwap":351},"2026-08-21",1063,36,10.1401,{"date":353,"open":310,"high":309,"low":321,"close":309,"change":322,"percent_change":323,"volume":354,"transactions":355,"vwap":356},"2026-08-20",5595,65,10.1332,{"date":358,"open":310,"high":310,"low":321,"close":321,"change":18,"percent_change":18,"volume":359,"transactions":214,"vwap":360},"2026-08-19",1303,10.1262,{"date":362,"open":321,"high":321,"low":321,"close":321,"change":109,"percent_change":212,"volume":363,"transactions":364,"vwap":365},"2026-08-18",432,12,10.1204,{"date":367,"open":310,"high":310,"low":310,"close":310,"change":368,"percent_change":182,"volume":369,"transactions":370,"vwap":371},"2026-08-12",0.0099,5125,22,10.1301,{"date":373,"open":321,"high":329,"low":321,"close":329,"change":374,"percent_change":182,"volume":375,"transactions":376,"vwap":377},"2026-08-10",0.0101,1907,35,10.1216,{"date":379,"open":380,"high":380,"low":380,"close":380,"change":18,"percent_change":18,"volume":381,"transactions":382,"vwap":383},"2026-08-04",10.11,405.29444,6,10.1108,{"date":385,"open":321,"high":310,"low":380,"close":380,"change":109,"percent_change":212,"volume":386,"transactions":387,"vwap":388},"2026-07-31",154933.179508,700,10.1105,{"date":390,"open":309,"high":309,"low":380,"close":321,"change":181,"percent_change":182,"volume":391,"transactions":392,"vwap":393},"2026-07-29",55707,258,10.1203,{"date":395,"open":396,"high":397,"low":398,"close":380,"change":187,"percent_change":188,"volume":399,"transactions":400,"vwap":401},"2026-07-28",10.1007,10.2,10.1,202298,214,10.1145,{"date":403,"open":398,"high":380,"low":398,"close":404,"change":187,"percent_change":188,"volume":405,"transactions":406,"vwap":407},"2026-07-27",10.105,80439,142,10.1001,{"date":409,"open":398,"high":398,"low":398,"close":398,"change":181,"percent_change":182,"volume":410,"transactions":411,"vwap":412},"2026-07-24",170,14,10.0979,{"date":414,"open":415,"high":398,"low":415,"close":415,"change":18,"percent_change":18,"volume":416,"transactions":417,"vwap":418},"2026-07-23",10.09,47018.109157,52,10.0903,{"date":420,"open":421,"high":415,"low":421,"close":415,"change":181,"percent_change":182,"volume":422,"transactions":423,"vwap":424},"2026-07-22",10.08,998,21,10.0822,{"date":426,"open":421,"high":415,"low":421,"close":421,"change":109,"percent_change":212,"volume":427,"transactions":428,"vwap":429},"2026-07-21",98547.0823,156,10.0854,{"date":431,"open":415,"high":432,"low":433,"close":415,"change":181,"percent_change":182,"volume":434,"transactions":300,"vwap":435},"2026-07-20",10.095,10.06,160603,10.0861,{"date":437,"open":421,"high":421,"low":421,"close":421,"change":109,"percent_change":212,"volume":438,"transactions":9,"vwap":421},"2026-07-17",500,{"date":440,"open":415,"high":415,"low":421,"close":415,"change":181,"percent_change":182,"volume":441,"transactions":9,"vwap":415},"2026-07-16",351500,{"date":443,"open":415,"high":432,"low":421,"close":421,"change":228,"percent_change":229,"volume":444,"transactions":9,"vwap":421},"2026-07-15",13200,{"date":446,"open":432,"high":432,"low":432,"close":432,"change":187,"percent_change":188,"volume":447,"transactions":9,"vwap":432},"2026-07-14",1400,{"date":449,"open":415,"high":415,"low":415,"close":415,"change":109,"percent_change":212,"volume":450,"transactions":9,"vwap":415},"2026-07-13",1800,{"date":452,"open":421,"high":398,"low":421,"close":398,"change":18,"percent_change":18,"volume":453,"transactions":9,"vwap":398},"2026-07-10",1300,{"date":455,"open":415,"high":380,"low":415,"close":398,"change":18,"percent_change":18,"volume":456,"transactions":9,"vwap":398},"2026-07-09",77200,{"date":458,"open":398,"high":380,"low":432,"close":398,"change":187,"percent_change":188,"volume":459,"transactions":9,"vwap":398},"2026-07-08",35600,{"date":461,"open":415,"high":432,"low":415,"close":432,"change":187,"percent_change":188,"volume":462,"transactions":9,"vwap":432},"2026-07-07",15400,{"date":464,"open":415,"high":432,"low":415,"close":415,"change":18,"percent_change":18,"volume":465,"transactions":9,"vwap":415},"2026-07-06",15500,{"date":467,"open":468,"high":415,"low":468,"close":415,"change":322,"percent_change":323,"volume":469,"transactions":9,"vwap":415},"2026-07-02",10.075,13300,{"date":471,"open":421,"high":421,"low":472,"close":472,"change":181,"percent_change":182,"volume":473,"transactions":9,"vwap":472},"2026-07-01",10.07,122800,{"date":475,"open":472,"high":421,"low":433,"close":433,"change":109,"percent_change":212,"volume":476,"transactions":9,"vwap":433},"2026-06-30",53200,{"date":478,"open":421,"high":421,"low":472,"close":472,"change":322,"percent_change":323,"volume":450,"transactions":9,"vwap":472},"2026-06-29",{"date":480,"open":433,"high":433,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":9,"vwap":481},"2026-06-26",10.05,-0.02,-0.2,5000,{"date":486,"open":421,"high":415,"low":472,"close":472,"change":332,"percent_change":333,"volume":487,"transactions":9,"vwap":472},"2026-06-25",1500200,{"date":489,"open":468,"high":398,"low":472,"close":398,"change":322,"percent_change":323,"volume":490,"transactions":9,"vwap":398},"2026-06-24",14700,{"date":492,"open":493,"high":493,"low":421,"close":421,"change":109,"percent_change":212,"volume":494,"transactions":9,"vwap":421},"2026-06-23",10.085,8200,{"date":496,"open":497,"high":415,"low":421,"close":415,"change":109,"percent_change":212,"volume":498,"transactions":9,"vwap":415},"2026-06-22",10.083,53800,{"date":500,"open":398,"high":398,"low":398,"close":398,"change":18,"percent_change":18,"volume":501,"transactions":9,"vwap":398},"2026-06-18",200,{"date":503,"open":415,"high":398,"low":415,"close":398,"change":322,"percent_change":323,"volume":504,"transactions":9,"vwap":398},"2026-06-17",452100,{"date":506,"open":421,"high":421,"low":421,"close":421,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":421},"2026-06-16",{"date":508,"open":421,"high":493,"low":472,"close":421,"change":18,"percent_change":18,"volume":509,"transactions":9,"vwap":421},"2026-06-15",65100,{"date":511,"open":421,"high":421,"low":421,"close":421,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":421},"2026-06-12",{"date":513,"open":421,"high":421,"low":421,"close":421,"change":109,"percent_change":212,"volume":514,"transactions":9,"vwap":421},"2026-06-11",2000,{"date":516,"open":415,"high":415,"low":415,"close":415,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":415},"2026-06-10",{"date":518,"open":415,"high":415,"low":415,"close":415,"change":181,"percent_change":182,"volume":519,"transactions":9,"vwap":415},"2026-06-09",3500,{"date":521,"open":421,"high":421,"low":421,"close":421,"change":18,"percent_change":18,"volume":522,"transactions":9,"vwap":421},"2026-06-08",5100,{"date":524,"open":421,"high":421,"low":421,"close":421,"change":181,"percent_change":182,"volume":525,"transactions":9,"vwap":421},"2026-06-05",600,{"date":527,"open":468,"high":468,"low":472,"close":472,"change":18,"percent_change":18,"volume":528,"transactions":9,"vwap":472},"2026-06-04",300,{"date":530,"open":531,"high":472,"low":531,"close":472,"change":18,"percent_change":18,"volume":519,"transactions":9,"vwap":472},"2026-06-03",10.065,{"date":533,"open":433,"high":472,"low":433,"close":472,"change":534,"percent_change":535,"volume":536,"transactions":9,"vwap":472},"2026-06-02",0.009,0.09,5700,{"date":538,"open":472,"high":472,"low":433,"close":539,"change":540,"percent_change":181,"volume":541,"transactions":9,"vwap":539},"2026-06-01",10.061,0.001,6100,{"date":543,"open":433,"high":531,"low":433,"close":433,"change":109,"percent_change":212,"volume":544,"transactions":9,"vwap":433},"2026-05-29",55000,{"date":546,"open":472,"high":472,"low":472,"close":472,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":472},"2026-05-28",{"date":548,"open":472,"high":472,"low":472,"close":472,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":472},"2026-05-27",{"date":550,"open":433,"high":472,"low":433,"close":472,"change":181,"percent_change":182,"volume":551,"transactions":9,"vwap":472},"2026-05-26",46600,{"date":553,"open":554,"high":433,"low":481,"close":433,"change":181,"percent_change":182,"volume":514,"transactions":9,"vwap":433},"2026-05-22",10.052,{"date":556,"open":481,"high":481,"low":557,"close":481,"change":18,"percent_change":18,"volume":558,"transactions":9,"vwap":481},"2026-05-21",10.049,17100,{"date":560,"open":561,"high":481,"low":561,"close":481,"change":181,"percent_change":182,"volume":562,"transactions":9,"vwap":481},"2026-05-20",10.04,26600,{"date":564,"open":561,"high":561,"low":561,"close":561,"change":181,"percent_change":182,"volume":565,"transactions":9,"vwap":561},"2026-05-19",2100,{"date":567,"open":561,"high":561,"low":568,"close":568,"change":18,"percent_change":18,"volume":569,"transactions":9,"vwap":568},"2026-05-18",10.03,35500,{"date":571,"open":561,"high":561,"low":568,"close":568,"change":18,"percent_change":18,"volume":572,"transactions":9,"vwap":568},"2026-05-15",1500,{"date":574,"open":568,"high":561,"low":575,"close":568,"change":18,"percent_change":18,"volume":576,"transactions":9,"vwap":568},"2026-05-14",10.025,273200,{"date":578,"open":575,"high":568,"low":579,"close":568,"change":18,"percent_change":18,"volume":580,"transactions":9,"vwap":568},"2026-05-13",10.02,69300,{"date":582,"open":568,"high":568,"low":575,"close":568,"change":18,"percent_change":18,"volume":583,"transactions":9,"vwap":568},"2026-05-12",15300,{"date":585,"open":579,"high":568,"low":586,"close":568,"change":322,"percent_change":323,"volume":587,"transactions":9,"vwap":568},"2026-05-11",10.015,95000,{"date":589,"open":575,"high":568,"low":590,"close":590,"change":235,"percent_change":236,"volume":591,"transactions":9,"vwap":590},"2026-05-08",10.01,75300,{"date":593,"open":579,"high":579,"low":586,"close":586,"change":187,"percent_change":188,"volume":594,"transactions":9,"vwap":586},"2026-05-07",106500,{"date":596,"open":579,"high":575,"low":590,"close":590,"change":18,"percent_change":18,"volume":597,"transactions":9,"vwap":590},"2026-05-06",1128100,{"date":599,"open":579,"high":579,"low":590,"close":590,"change":235,"percent_change":236,"volume":600,"transactions":9,"vwap":590},"2026-05-05",150000,{"date":602,"open":579,"high":575,"low":586,"close":586,"change":235,"percent_change":236,"volume":603,"transactions":9,"vwap":586},"2026-05-04",26800,{"date":605,"open":579,"high":579,"low":590,"close":579,"change":18,"percent_change":18,"volume":606,"transactions":9,"vwap":579},"2026-05-01",306600,{"date":608,"open":590,"high":579,"low":590,"close":579,"change":181,"percent_change":182,"volume":609,"transactions":9,"vwap":579},"2026-04-30",1137900,{"date":611,"open":590,"high":579,"low":224,"close":590,"change":18,"percent_change":18,"volume":612,"transactions":9,"vwap":590},"2026-04-29",215600,{"date":614,"open":590,"high":590,"low":615,"close":590,"change":187,"percent_change":188,"volume":616,"transactions":9,"vwap":590},"2026-04-28",10.0050001,22000,{"date":618,"open":619,"high":586,"low":615,"close":615,"change":235,"percent_change":236,"volume":620,"transactions":9,"vwap":615},"2026-04-27",10.013,126700,{"date":622,"open":590,"high":590,"low":224,"close":590,"change":18,"percent_change":18,"volume":623,"transactions":9,"vwap":590},"2026-04-24",224600,{"date":625,"open":590,"high":590,"low":590,"close":590,"change":18,"percent_change":18,"volume":626,"transactions":9,"vwap":590},"2026-04-23",494600,{"date":628,"open":590,"high":590,"low":590,"close":590,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":590},"2026-04-22",{"date":630,"open":590,"high":590,"low":590,"close":590,"change":18,"percent_change":18,"volume":631,"transactions":9,"vwap":590},"2026-04-21",29800,{"date":633,"open":590,"high":590,"low":615,"close":590,"change":187,"percent_change":188,"volume":634,"transactions":9,"vwap":590},"2026-04-20",76100,{"date":636,"open":615,"high":590,"low":224,"close":615,"change":18,"percent_change":18,"volume":637,"transactions":9,"vwap":615},"2026-04-17",406900,{"date":639,"open":615,"high":615,"low":615,"close":615,"change":187,"percent_change":188,"volume":640,"transactions":9,"vwap":615},"2026-04-16",2500,{"date":642,"open":590,"high":590,"low":224,"close":224,"change":109,"percent_change":212,"volume":643,"transactions":9,"vwap":224},"2026-04-15",178000,{"date":645,"open":590,"high":590,"low":590,"close":590,"change":18,"percent_change":18,"volume":646,"transactions":9,"vwap":590},"2026-04-14",4200,{"date":648,"open":590,"high":590,"low":590,"close":590,"change":322,"percent_change":323,"volume":501,"transactions":9,"vwap":590},"2026-04-13",{"date":650,"open":224,"high":224,"low":651,"close":651,"change":18,"percent_change":18,"volume":652,"transactions":9,"vwap":651},"2026-04-10",9.99,3000,{"date":654,"open":224,"high":224,"low":651,"close":651,"change":109,"percent_change":212,"volume":655,"transactions":9,"vwap":651},"2026-04-09",15900,{"date":657,"open":590,"high":590,"low":658,"close":224,"change":18,"percent_change":18,"volume":387,"transactions":9,"vwap":224},"2026-04-08",9.995,{"date":660,"open":651,"high":224,"low":661,"close":224,"change":322,"percent_change":323,"volume":662,"transactions":9,"vwap":224},"2026-04-07",9.98,56400,{"date":664,"open":665,"high":661,"low":665,"close":661,"change":109,"percent_change":212,"volume":438,"transactions":9,"vwap":661},"2026-04-06",9.97,{"date":667,"open":661,"high":651,"low":665,"close":651,"change":18,"percent_change":18,"volume":668,"transactions":9,"vwap":651},"2026-04-02",3100,{"date":670,"open":661,"high":651,"low":665,"close":651,"change":322,"percent_change":323,"volume":671,"transactions":9,"vwap":651},"2026-04-01",33600,{"date":673,"open":665,"high":674,"low":675,"close":665,"change":109,"percent_change":212,"volume":676,"transactions":9,"vwap":665},"2026-03-31",9.985,9.96,208300,{"date":678,"open":679,"high":661,"low":665,"close":661,"change":18,"percent_change":18,"volume":680,"transactions":9,"vwap":661},"2026-03-30",9.975,18700,{"date":682,"open":661,"high":661,"low":675,"close":661,"change":18,"percent_change":18,"volume":634,"transactions":9,"vwap":661},"2026-03-27",{"date":684,"open":675,"high":661,"low":675,"close":661,"change":322,"percent_change":323,"volume":519,"transactions":9,"vwap":661},"2026-03-26",{"date":686,"open":675,"high":675,"low":675,"close":675,"change":109,"percent_change":212,"volume":501,"transactions":9,"vwap":675},"2026-03-25",{"date":688,"open":665,"high":665,"low":675,"close":665,"change":109,"percent_change":212,"volume":689,"transactions":9,"vwap":665},"2026-03-24",2400,{"date":691,"open":675,"high":661,"low":675,"close":661,"change":181,"percent_change":182,"volume":692,"transactions":9,"vwap":661},"2026-03-23",18400,{"date":694,"open":695,"high":661,"low":695,"close":665,"change":181,"percent_change":182,"volume":696,"transactions":9,"vwap":665},"2026-03-20",9.95,73700,{"date":698,"open":699,"high":675,"low":695,"close":675,"change":18,"percent_change":18,"volume":700,"transactions":9,"vwap":675},"2026-03-19",9.953,1700,{"date":702,"open":695,"high":675,"low":695,"close":675,"change":18,"percent_change":18,"volume":703,"transactions":9,"vwap":675},"2026-03-18",2800,{"date":705,"open":695,"high":675,"low":695,"close":675,"change":18,"percent_change":18,"volume":438,"transactions":9,"vwap":675},"2026-03-17",{"date":707,"open":695,"high":661,"low":708,"close":675,"change":181,"percent_change":182,"volume":709,"transactions":9,"vwap":675},"2026-03-16",9.94,129300,{"date":711,"open":695,"high":695,"low":708,"close":695,"change":18,"percent_change":18,"volume":712,"transactions":9,"vwap":695},"2026-03-13",3400,{"date":714,"open":695,"high":695,"low":708,"close":695,"change":18,"percent_change":18,"volume":715,"transactions":9,"vwap":695},"2026-03-12",8700,{"date":717,"open":718,"high":718,"low":719,"close":695,"change":109,"percent_change":212,"volume":720,"transactions":9,"vwap":695},"2026-03-11",9.955,9.945,19600,{"date":722,"open":695,"high":675,"low":708,"close":675,"change":322,"percent_change":323,"volume":723,"transactions":9,"vwap":675},"2026-03-10",14800,{"date":725,"open":708,"high":708,"low":708,"close":708,"change":18,"percent_change":18,"volume":387,"transactions":9,"vwap":708},"2026-03-09",{"date":727,"open":675,"high":728,"low":729,"close":708,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":708},"2026-03-06",9.965,9.93,-0.04,-0.4,529500,{"date":734,"open":661,"high":661,"low":661,"close":661,"change":181,"percent_change":182,"volume":735,"transactions":9,"vwap":661},"2026-03-05",1200,{"date":737,"open":665,"high":665,"low":728,"close":665,"change":18,"percent_change":18,"volume":738,"transactions":9,"vwap":665},"2026-03-04",27000,{"date":740,"open":661,"high":661,"low":728,"close":665,"change":109,"percent_change":212,"volume":741,"transactions":9,"vwap":665},"2026-03-03",356700,{"date":743,"open":674,"high":674,"low":665,"close":661,"change":18,"percent_change":18,"volume":744,"transactions":9,"vwap":661},"2026-03-02",420700,{"date":746,"open":661,"high":651,"low":661,"close":661,"change":18,"percent_change":18,"volume":747,"transactions":9,"vwap":661},"2026-02-27",270800,{"date":749,"open":750,"high":224,"low":661,"close":661,"change":332,"percent_change":333,"volume":751,"transactions":9,"vwap":661},"2026-02-26",9.992,1393300,{"date":753,"open":590,"high":590,"low":590,"close":590,"change":322,"percent_change":323,"volume":754,"transactions":9,"vwap":590},"2026-02-25",100,{"date":756,"open":651,"high":651,"low":651,"close":651,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":651},"2026-02-24",{"date":758,"open":651,"high":651,"low":651,"close":651,"change":181,"percent_change":182,"volume":387,"transactions":9,"vwap":651},"2026-02-23",{"date":760,"open":661,"high":661,"low":661,"close":661,"change":332,"percent_change":333,"volume":438,"transactions":9,"vwap":661},"2026-02-20",{"date":762,"open":590,"high":590,"low":590,"close":590,"change":181,"percent_change":182,"volume":763,"transactions":9,"vwap":590},"2026-02-19",1100,{"date":765,"open":658,"high":224,"low":658,"close":224,"change":18,"percent_change":18,"volume":652,"transactions":9,"vwap":224},"2026-02-18",{"date":767,"open":661,"high":615,"low":661,"close":224,"change":181,"percent_change":182,"volume":768,"transactions":9,"vwap":224},"2026-02-17",220400,{"date":770,"open":651,"high":658,"low":651,"close":651,"change":18,"percent_change":18,"volume":771,"transactions":9,"vwap":651},"2026-02-13",3800,{"date":773,"open":658,"high":615,"low":651,"close":651,"change":18,"percent_change":18,"volume":774,"transactions":9,"vwap":651},"2026-02-12",517400,{"date":776,"open":658,"high":658,"low":651,"close":651,"change":18,"percent_change":18,"volume":777,"transactions":9,"vwap":651},"2026-02-11",201000,{"date":779,"open":661,"high":651,"low":661,"close":651,"change":109,"percent_change":212,"volume":780,"transactions":9,"vwap":651},"2026-02-10",4700,{"date":782,"open":224,"high":224,"low":224,"close":224,"change":181,"percent_change":182,"volume":783,"transactions":9,"vwap":224},"2026-02-09",151200,{"date":785,"open":651,"high":651,"low":651,"close":651,"change":482,"percent_change":483,"volume":501,"transactions":9,"vwap":651},"2026-02-06",{"date":787,"open":590,"high":590,"low":590,"close":590,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":590},"2026-02-05",{"date":789,"open":590,"high":590,"low":590,"close":590,"change":18,"percent_change":18,"volume":18,"transactions":9,"vwap":590},"2026-02-04",{"date":791,"open":665,"high":590,"low":665,"close":590,"change":792,"percent_change":124,"volume":793,"transactions":9,"vwap":590},"2026-02-03",0.04,262500,{"date":795,"open":665,"high":665,"low":695,"close":665,"change":18,"percent_change":18,"volume":796,"transactions":9,"vwap":665},"2026-02-02",39500,{"date":798,"open":665,"high":665,"low":665,"close":665,"change":181,"percent_change":182,"volume":799,"transactions":9,"vwap":665},"2026-01-30",900,{"date":801,"open":728,"high":665,"low":675,"close":675,"change":18,"percent_change":18,"volume":799,"transactions":9,"vwap":675},"2026-01-29",{"date":803,"open":675,"high":675,"low":675,"close":675,"change":18,"percent_change":18,"volume":170,"transactions":9,"vwap":675},"2026-01-28",{"date":805,"open":695,"high":675,"low":695,"close":675,"change":181,"percent_change":182,"volume":806,"transactions":9,"vwap":675},"2026-01-27",11900,{"date":808,"open":695,"high":728,"low":695,"close":695,"change":109,"percent_change":212,"volume":170,"transactions":9,"vwap":695},"2026-01-26",{"date":810,"open":675,"high":675,"low":695,"close":675,"change":109,"percent_change":212,"volume":811,"transactions":9,"vwap":675},"2026-01-23",1600,{"date":813,"open":665,"high":651,"low":695,"close":665,"change":322,"percent_change":323,"volume":814,"transactions":9,"vwap":665},"2026-01-22",24900,{"date":816,"open":817,"high":661,"low":695,"close":695,"change":18,"percent_change":18,"volume":818,"transactions":9,"vwap":695},"2026-01-21",9.951,8600,{"date":820,"open":718,"high":665,"low":708,"close":695,"change":109,"percent_change":212,"volume":821,"transactions":9,"vwap":695},"2026-01-20",38400,{"date":823,"open":708,"high":728,"low":708,"close":675,"change":322,"percent_change":323,"volume":824,"transactions":9,"vwap":675},"2026-01-16",11800,{"date":826,"open":729,"high":708,"low":729,"close":708,"change":18,"percent_change":18,"volume":827,"transactions":9,"vwap":708},"2026-01-15",629800,{"date":829,"open":729,"high":708,"low":729,"close":708,"change":181,"percent_change":182,"volume":444,"transactions":9,"vwap":708},"2026-01-14",{"date":831,"open":832,"high":729,"low":832,"close":729,"change":181,"percent_change":182,"volume":833,"transactions":9,"vwap":729},"2026-01-13",9.92,85700,{"date":835,"open":832,"high":832,"low":832,"close":832,"change":18,"percent_change":18,"volume":836,"transactions":9,"vwap":832},"2026-01-12",400,{"date":838,"open":832,"high":832,"low":832,"close":832,"change":187,"percent_change":188,"volume":668,"transactions":9,"vwap":832},"2026-01-09",{"date":840,"open":841,"high":842,"low":841,"close":843,"change":18,"percent_change":18,"volume":844,"transactions":9,"vwap":843},"2026-01-08",9.91,9.925,9.915,172000,{"date":846,"open":847,"high":843,"low":847,"close":843,"change":848,"percent_change":149,"volume":849,"transactions":9,"vwap":843},"2026-01-07",9.895,0.035,210500,{"date":851,"open":841,"high":841,"low":852,"close":852,"change":109,"percent_change":212,"volume":712,"transactions":9,"vwap":852},"2026-01-06",9.88,{"date":854,"open":855,"high":856,"low":857,"close":857,"change":109,"percent_change":212,"volume":858,"transactions":9,"vwap":857},"2026-01-05",9.9,9.905,9.89,430000,{"date":860,"open":855,"high":855,"low":855,"close":855,"change":18,"percent_change":18,"volume":861,"transactions":9,"vwap":855},"2026-01-02",11700,{"date":863,"open":855,"high":855,"low":855,"close":855,"change":109,"percent_change":212,"volume":864,"transactions":9,"vwap":855},"2025-12-31",200300,{"date":866,"open":857,"high":841,"low":852,"close":841,"change":181,"percent_change":182,"volume":867,"transactions":9,"vwap":841},"2025-12-30",23200,{"date":869,"open":841,"high":841,"low":847,"close":855,"change":18,"percent_change":18,"volume":870,"transactions":9,"vwap":855},"2025-12-29",6700,{"date":872,"open":841,"high":841,"low":857,"close":855,"change":18,"percent_change":18,"volume":873,"transactions":9,"vwap":855},"2025-12-26",192900,{"date":875,"open":855,"high":855,"low":855,"close":855,"change":18,"percent_change":18,"volume":836,"transactions":9,"vwap":855},"2025-12-24",{"date":877,"open":855,"high":855,"low":857,"close":855,"change":322,"percent_change":323,"volume":878,"transactions":9,"vwap":855},"2025-12-23",66900,{"date":880,"open":857,"high":855,"low":852,"close":852,"change":730,"percent_change":731,"volume":881,"transactions":9,"vwap":852},"2025-12-22",15700,{"date":883,"open":852,"high":832,"low":884,"close":832,"change":188,"percent_change":885,"volume":886,"transactions":9,"vwap":832},"2025-12-19",9.875,0.51,372100,{"date":888,"open":889,"high":889,"low":889,"close":889,"change":109,"percent_change":212,"volume":453,"transactions":9,"vwap":889},"2025-12-18",9.87,{"date":891,"open":852,"high":852,"low":852,"close":852,"change":181,"percent_change":182,"volume":689,"transactions":9,"vwap":852},"2025-12-17",{"date":893,"open":884,"high":852,"low":889,"close":889,"change":18,"percent_change":18,"volume":894,"transactions":9,"vwap":889},"2025-12-16",63000,{"date":896,"open":852,"high":852,"low":889,"close":889,"change":18,"percent_change":18,"volume":897,"transactions":9,"vwap":889},"2025-12-15",7800,{"date":899,"open":852,"high":857,"low":889,"close":889,"change":18,"percent_change":18,"volume":900,"transactions":9,"vwap":889},"2025-12-12",24000,{"date":902,"open":857,"high":857,"low":889,"close":889,"change":109,"percent_change":212,"volume":903,"transactions":9,"vwap":889},"2025-12-11",70200,{"date":905,"open":852,"high":857,"low":884,"close":852,"change":18,"percent_change":18,"volume":906,"transactions":9,"vwap":852},"2025-12-10",291800,{"date":908,"open":889,"high":852,"low":889,"close":852,"change":181,"percent_change":182,"volume":909,"transactions":9,"vwap":852},"2025-12-09",81100,{"date":911,"open":852,"high":857,"low":889,"close":889,"change":109,"percent_change":212,"volume":912,"transactions":9,"vwap":889},"2025-12-08",993900,{"date":914,"open":852,"high":852,"low":852,"close":852,"change":18,"percent_change":18,"volume":915,"transactions":9,"vwap":852},"2025-12-05",209900,{"date":917,"open":23,"high":852,"low":23,"close":852,"change":18,"percent_change":18,"volume":918,"transactions":9,"vwap":852},"2025-12-04",79200,{"date":175,"open":889,"high":852,"low":889,"close":852,"change":181,"percent_change":182,"volume":920,"transactions":9,"vwap":852},922400]