[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DNMX":3,"homepage-market-summary":24,"stock-historical-DNMX":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"DNMX","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},"Dynamix Corporation III Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Dynamix Corp III is a blank check company.","Houston, TX",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":15,"high_52w":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},10.08,10.075,0,100925.03373,484,9.866,51128.3594210297,100,202,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,35,42,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":33,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":33,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":33,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":33,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":13,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":33,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":33,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":33,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":33},"Technology","XLK",1.01,199.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":33},"Financials","XLF",0.06,53.49,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":109,"etf":110,"change":111,"price":112,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":114,"etf":115,"change":116,"price":117,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":119,"etf":120,"change":121,"price":122,"is_up":33},"Energy","XLE",0.4,62.95,{"name":124,"etf":125,"change":126,"price":127,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":33},"Materials","XLB",0.66,48.86,{"name":134,"etf":135,"change":136,"price":137,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":139,"etf":140,"change":141,"price":142,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":144,"etf":145,"change":146,"price":147,"is_up":33},"Comm Services","XLC",0.35,110.32,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":155,"name":156,"price":157,"change":83,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":159,"name":160,"price":161,"change":47,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":163,"name":164,"price":165,"change":61,"is_up":33},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":23,"page":40,"page_size":167,"total_pages":40,"summary":168,"data":173},1000,{"period_high":15,"period_low":20,"average_volume":169,"total_volume":170,"period_return":171,"latest_close":15,"start_date":172,"end_date":5},51128,10327928.603048,1.31,"2025-11-19",[174,175,180,187,194,202,210,215,221,228,234,239,244,250,256,260,265,269,274,280,285,290,294,298,302,307,312,316,322,331,338,341,346,350,356,362,366,371,376,379,381,384,386,389,391,394,397,400,403,407,410,414,417,420,422,425,428,431,434,437,440,444,446,449,452,455,458,461,464,467,470,473,476,478,481,484,486,488,491,495,499,501,504,507,510,513,516,519,523,527,530,532,536,539,542,544,546,550,553,557,559,562,567,570,572,575,577,579,583,587,593,596,599,603,607,610,613,615,618,622,626,630,634,638,640,642,645,647,650,652,655,661,665,669,672,674,678,682,684,687,690,692,695,698,700,705,711,714,718,721,724,728,731,735,737,739,742,747,750,753,755,758,760,763,769,771,774,779,785,787,790,794,797,800,802,805,808,811,813,818,820,823,826,829,835,841,843,845,848,851,854,856,859,862,865,868,870,873,876,879,881,885],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":15},{"date":176,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":17,"volume":177,"transactions":178,"vwap":179},"2026-10-01",919,20,10.0794,{"date":181,"open":182,"high":15,"low":183,"close":15,"change":17,"percent_change":17,"volume":184,"transactions":185,"vwap":186},"2026-09-30",10.078,10.07,1163,15,10.0783,{"date":188,"open":189,"high":15,"low":189,"close":15,"change":190,"percent_change":116,"volume":191,"transactions":192,"vwap":193},"2026-09-29",10.0599,0.025,283706,439,10.0675,{"date":195,"open":196,"high":196,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-25",10.055,0.005,0.05,192,14,10.0559,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":106,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-24",10.06,10.05,-0.1,537.9224,19,10.0571,{"date":211,"open":205,"high":204,"low":205,"close":204,"change":197,"percent_change":198,"volume":212,"transactions":213,"vwap":214},"2026-09-23",1187,16,10.0521,{"date":216,"open":196,"high":204,"low":196,"close":196,"change":217,"percent_change":218,"volume":219,"transactions":213,"vwap":220},"2026-09-22",-0.005,-0.05,1567,10.0558,{"date":222,"open":204,"high":204,"low":205,"close":204,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-21",0.01,0.1,87295,115,10.051,{"date":229,"open":204,"high":183,"low":205,"close":205,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":204},"2026-09-18",-0.02,-0.2,325675,112,{"date":235,"open":183,"high":183,"low":183,"close":183,"change":223,"percent_change":224,"volume":236,"transactions":237,"vwap":238},"2026-09-17",502,65,10.0692,{"date":240,"open":183,"high":183,"low":204,"close":204,"change":17,"percent_change":17,"volume":241,"transactions":242,"vwap":243},"2026-09-16",300,33,10.0661,{"date":245,"open":246,"high":183,"low":204,"close":204,"change":106,"percent_change":206,"volume":247,"transactions":248,"vwap":249},"2026-09-15",10.0622,269666,223,10.0623,{"date":251,"open":183,"high":183,"low":252,"close":183,"change":17,"percent_change":17,"volume":253,"transactions":254,"vwap":255},"2026-09-14",10.065,35861.794438,113,10.0697,{"date":257,"open":183,"high":183,"low":183,"close":183,"change":17,"percent_change":17,"volume":258,"transactions":259,"vwap":183},"2026-09-11",40078,93,{"date":261,"open":183,"high":183,"low":183,"close":183,"change":17,"percent_change":17,"volume":262,"transactions":263,"vwap":264},"2026-09-10",133,10,10.0694,{"date":266,"open":183,"high":183,"low":183,"close":183,"change":17,"percent_change":17,"volume":267,"transactions":268,"vwap":183},"2026-09-09",10417,72,{"date":270,"open":183,"high":183,"low":204,"close":183,"change":197,"percent_change":198,"volume":271,"transactions":272,"vwap":273},"2026-09-08",15018,91,10.0698,{"date":275,"open":183,"high":183,"low":204,"close":252,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":255},"2026-09-04",-0.015,-0.15,180386,97,{"date":281,"open":15,"high":15,"low":183,"close":15,"change":17,"percent_change":17,"volume":282,"transactions":283,"vwap":284},"2026-09-03",77194,78,10.0798,{"date":286,"open":15,"high":15,"low":15,"close":15,"change":223,"percent_change":224,"volume":287,"transactions":288,"vwap":289},"2026-09-02",25338,92,10.0799,{"date":291,"open":16,"high":16,"low":252,"close":183,"change":106,"percent_change":206,"volume":292,"transactions":293,"vwap":183},"2026-09-01",27345,193,{"date":295,"open":252,"high":15,"low":252,"close":15,"change":223,"percent_change":224,"volume":296,"transactions":268,"vwap":297},"2026-08-28",1486,10.0703,{"date":299,"open":183,"high":183,"low":204,"close":183,"change":223,"percent_change":224,"volume":300,"transactions":262,"vwap":301},"2026-08-27",113648,10.0601,{"date":303,"open":204,"high":252,"low":196,"close":204,"change":304,"percent_change":-6,"volume":305,"transactions":306,"vwap":204},"2026-08-26",-0.0001,318811,495,{"date":308,"open":183,"high":183,"low":204,"close":301,"change":309,"percent_change":17,"volume":310,"transactions":311,"vwap":204},"2026-08-25",0.0001,101165,22,{"date":313,"open":183,"high":183,"low":204,"close":204,"change":17,"percent_change":17,"volume":314,"transactions":242,"vwap":315},"2026-08-21",2414,10.0671,{"date":317,"open":204,"high":204,"low":204,"close":204,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":204},"2026-08-20",0.02,0.2,39626,153,{"date":323,"open":324,"high":325,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-10",10.03,10.04,0.015,0.15,4117,51,10.039,{"date":332,"open":333,"high":334,"low":335,"close":335,"change":217,"percent_change":218,"volume":336,"transactions":337,"vwap":324},"2026-08-04",10.031,10.035,10.025,12920.497071,40,{"date":339,"open":324,"high":324,"low":324,"close":324,"change":217,"percent_change":218,"volume":340,"transactions":263,"vwap":324},"2026-08-03",2512,{"date":342,"open":335,"high":325,"low":335,"close":334,"change":326,"percent_change":327,"volume":343,"transactions":344,"vwap":345},"2026-07-31",12442,90,10.0318,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":17,"percent_change":17,"volume":349,"transactions":311,"vwap":348},"2026-07-29",10.02,10051,{"date":351,"open":348,"high":348,"low":352,"close":348,"change":223,"percent_change":224,"volume":353,"transactions":354,"vwap":355},"2026-07-28",10.01,31884.295409,118,10.0192,{"date":357,"open":358,"high":358,"low":352,"close":352,"change":17,"percent_change":17,"volume":359,"transactions":360,"vwap":361},"2026-07-27",10.015,5006,30,10.0106,{"date":363,"open":352,"high":352,"low":352,"close":352,"change":106,"percent_change":206,"volume":364,"transactions":365,"vwap":352},"2026-07-23",6446,29,{"date":367,"open":352,"high":348,"low":352,"close":348,"change":17,"percent_change":17,"volume":368,"transactions":369,"vwap":370},"2026-07-22",28441.06,69,10.0199,{"date":372,"open":348,"high":348,"low":352,"close":348,"change":223,"percent_change":224,"volume":373,"transactions":374,"vwap":375},"2026-07-20",2153,31,10.0186,{"date":377,"open":358,"high":358,"low":352,"close":352,"change":106,"percent_change":206,"volume":378,"transactions":9,"vwap":352},"2026-07-17",8500,{"date":380,"open":348,"high":348,"low":348,"close":348,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":348},"2026-07-16",{"date":382,"open":348,"high":348,"low":348,"close":348,"change":17,"percent_change":17,"volume":383,"transactions":9,"vwap":348},"2026-07-15",2000,{"date":385,"open":348,"high":348,"low":348,"close":348,"change":17,"percent_change":17,"volume":383,"transactions":9,"vwap":348},"2026-07-14",{"date":387,"open":324,"high":324,"low":348,"close":348,"change":17,"percent_change":17,"volume":388,"transactions":9,"vwap":348},"2026-07-13",17200,{"date":390,"open":348,"high":348,"low":348,"close":348,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":348},"2026-07-10",{"date":392,"open":324,"high":324,"low":348,"close":348,"change":230,"percent_change":231,"volume":393,"transactions":9,"vwap":348},"2026-07-09",4200,{"date":395,"open":324,"high":325,"low":348,"close":325,"change":318,"percent_change":319,"volume":396,"transactions":9,"vwap":325},"2026-07-08",51100,{"date":398,"open":348,"high":324,"low":352,"close":348,"change":17,"percent_change":17,"volume":399,"transactions":9,"vwap":348},"2026-07-07",59800,{"date":401,"open":358,"high":348,"low":358,"close":348,"change":223,"percent_change":224,"volume":402,"transactions":9,"vwap":348},"2026-07-06",39400,{"date":404,"open":352,"high":348,"low":405,"close":352,"change":223,"percent_change":224,"volume":406,"transactions":9,"vwap":352},"2026-07-02",10.0050001,28200,{"date":408,"open":263,"high":263,"low":263,"close":263,"change":223,"percent_change":224,"volume":409,"transactions":9,"vwap":263},"2026-07-01",200,{"date":411,"open":405,"high":405,"low":412,"close":412,"change":106,"percent_change":206,"volume":413,"transactions":9,"vwap":412},"2026-06-30",9.99,86700,{"date":415,"open":352,"high":352,"low":263,"close":263,"change":17,"percent_change":17,"volume":416,"transactions":9,"vwap":263},"2026-06-29",50200,{"date":418,"open":352,"high":358,"low":263,"close":263,"change":17,"percent_change":17,"volume":419,"transactions":9,"vwap":263},"2026-06-26",3400,{"date":421,"open":352,"high":352,"low":263,"close":263,"change":17,"percent_change":17,"volume":241,"transactions":9,"vwap":263},"2026-06-25",{"date":423,"open":358,"high":358,"low":263,"close":263,"change":106,"percent_change":206,"volume":424,"transactions":9,"vwap":263},"2026-06-24",28300,{"date":426,"open":348,"high":348,"low":352,"close":352,"change":106,"percent_change":206,"volume":427,"transactions":9,"vwap":352},"2026-06-23",8100,{"date":429,"open":348,"high":324,"low":348,"close":348,"change":223,"percent_change":224,"volume":430,"transactions":9,"vwap":348},"2026-06-22",4400,{"date":432,"open":358,"high":358,"low":352,"close":352,"change":17,"percent_change":17,"volume":433,"transactions":9,"vwap":352},"2026-06-18",88700,{"date":435,"open":352,"high":358,"low":352,"close":352,"change":217,"percent_change":218,"volume":436,"transactions":9,"vwap":352},"2026-06-17",2400,{"date":438,"open":348,"high":348,"low":358,"close":358,"change":217,"percent_change":218,"volume":439,"transactions":9,"vwap":358},"2026-06-16",3800,{"date":441,"open":348,"high":348,"low":442,"close":348,"change":17,"percent_change":17,"volume":443,"transactions":9,"vwap":348},"2026-06-15",10.019,3600,{"date":445,"open":352,"high":348,"low":352,"close":348,"change":17,"percent_change":17,"volume":439,"transactions":9,"vwap":348},"2026-06-12",{"date":447,"open":324,"high":324,"low":348,"close":348,"change":17,"percent_change":17,"volume":448,"transactions":9,"vwap":348},"2026-06-11",6500,{"date":450,"open":348,"high":324,"low":358,"close":348,"change":223,"percent_change":224,"volume":451,"transactions":9,"vwap":348},"2026-06-10",22700,{"date":453,"open":348,"high":335,"low":352,"close":352,"change":230,"percent_change":231,"volume":454,"transactions":9,"vwap":352},"2026-06-09",31200,{"date":456,"open":324,"high":324,"low":324,"close":324,"change":223,"percent_change":224,"volume":457,"transactions":9,"vwap":324},"2026-06-08",2900,{"date":459,"open":358,"high":348,"low":352,"close":348,"change":17,"percent_change":17,"volume":460,"transactions":9,"vwap":348},"2026-06-05",37000,{"date":462,"open":348,"high":324,"low":348,"close":348,"change":17,"percent_change":17,"volume":463,"transactions":9,"vwap":348},"2026-06-04",23500,{"date":465,"open":358,"high":324,"low":352,"close":348,"change":223,"percent_change":224,"volume":466,"transactions":9,"vwap":348},"2026-06-03",43500,{"date":468,"open":348,"high":335,"low":352,"close":352,"change":17,"percent_change":17,"volume":469,"transactions":9,"vwap":352},"2026-06-02",100300,{"date":471,"open":348,"high":348,"low":352,"close":352,"change":17,"percent_change":17,"volume":472,"transactions":9,"vwap":352},"2026-06-01",43200,{"date":474,"open":348,"high":348,"low":352,"close":352,"change":106,"percent_change":206,"volume":475,"transactions":9,"vwap":352},"2026-05-29",20300,{"date":477,"open":348,"high":348,"low":352,"close":348,"change":326,"percent_change":327,"volume":241,"transactions":9,"vwap":348},"2026-05-28",{"date":479,"open":348,"high":348,"low":405,"close":405,"change":217,"percent_change":218,"volume":480,"transactions":9,"vwap":405},"2026-05-27",10500,{"date":482,"open":348,"high":348,"low":352,"close":352,"change":106,"percent_change":206,"volume":483,"transactions":9,"vwap":352},"2026-05-26",3900,{"date":485,"open":352,"high":348,"low":352,"close":348,"change":223,"percent_change":224,"volume":241,"transactions":9,"vwap":348},"2026-05-22",{"date":487,"open":263,"high":352,"low":263,"close":352,"change":223,"percent_change":224,"volume":393,"transactions":9,"vwap":352},"2026-05-21",{"date":489,"open":263,"high":263,"low":412,"close":263,"change":223,"percent_change":224,"volume":490,"transactions":9,"vwap":263},"2026-05-20",2100,{"date":492,"open":263,"high":263,"low":493,"close":412,"change":223,"percent_change":224,"volume":494,"transactions":9,"vwap":412},"2026-05-19",9.985,9100,{"date":496,"open":412,"high":412,"low":497,"close":497,"change":106,"percent_change":206,"volume":498,"transactions":9,"vwap":497},"2026-05-18",9.98,8200,{"date":500,"open":412,"high":412,"low":497,"close":412,"change":17,"percent_change":17,"volume":480,"transactions":9,"vwap":412},"2026-05-15",{"date":502,"open":412,"high":412,"low":497,"close":412,"change":197,"percent_change":198,"volume":503,"transactions":9,"vwap":412},"2026-05-14",1200,{"date":505,"open":412,"high":412,"low":497,"close":493,"change":217,"percent_change":218,"volume":506,"transactions":9,"vwap":493},"2026-05-13",1100,{"date":508,"open":412,"high":412,"low":497,"close":412,"change":223,"percent_change":224,"volume":509,"transactions":9,"vwap":412},"2026-05-12",500,{"date":511,"open":412,"high":412,"low":497,"close":497,"change":17,"percent_change":17,"volume":512,"transactions":9,"vwap":497},"2026-05-11",400,{"date":514,"open":497,"high":412,"low":497,"close":497,"change":17,"percent_change":17,"volume":515,"transactions":9,"vwap":497},"2026-05-08",10100,{"date":517,"open":497,"high":497,"low":497,"close":497,"change":17,"percent_change":17,"volume":518,"transactions":9,"vwap":497},"2026-05-07",26200,{"date":520,"open":497,"high":497,"low":521,"close":497,"change":223,"percent_change":224,"volume":522,"transactions":9,"vwap":497},"2026-05-06",9.975,16800,{"date":524,"open":497,"high":497,"low":525,"close":525,"change":17,"percent_change":17,"volume":526,"transactions":9,"vwap":525},"2026-05-05",9.97,600,{"date":528,"open":497,"high":497,"low":525,"close":525,"change":106,"percent_change":206,"volume":529,"transactions":9,"vwap":525},"2026-05-04",2300,{"date":531,"open":497,"high":497,"low":497,"close":497,"change":318,"percent_change":319,"volume":409,"transactions":9,"vwap":497},"2026-05-01",{"date":533,"open":412,"high":412,"low":534,"close":534,"change":276,"percent_change":277,"volume":535,"transactions":9,"vwap":534},"2026-04-30",9.96,24000,{"date":537,"open":412,"high":412,"low":521,"close":521,"change":217,"percent_change":218,"volume":538,"transactions":9,"vwap":521},"2026-04-29",18500,{"date":540,"open":412,"high":412,"low":497,"close":497,"change":17,"percent_change":17,"volume":541,"transactions":9,"vwap":497},"2026-04-28",31900,{"date":543,"open":497,"high":497,"low":497,"close":497,"change":17,"percent_change":17,"volume":509,"transactions":9,"vwap":497},"2026-04-27",{"date":545,"open":497,"high":497,"low":497,"close":497,"change":223,"percent_change":224,"volume":509,"transactions":9,"vwap":497},"2026-04-24",{"date":547,"open":525,"high":525,"low":548,"close":525,"change":223,"percent_change":224,"volume":549,"transactions":9,"vwap":525},"2026-04-23",9.965,25500,{"date":551,"open":525,"high":525,"low":534,"close":534,"change":223,"percent_change":224,"volume":552,"transactions":9,"vwap":534},"2026-04-22",11400,{"date":554,"open":534,"high":534,"low":555,"close":555,"change":106,"percent_change":206,"volume":556,"transactions":9,"vwap":555},"2026-04-21",9.95,7300,{"date":558,"open":534,"high":534,"low":534,"close":534,"change":223,"percent_change":224,"volume":409,"transactions":9,"vwap":534},"2026-04-20",{"date":560,"open":555,"high":555,"low":555,"close":555,"change":197,"percent_change":198,"volume":561,"transactions":9,"vwap":555},"2026-04-17",14300,{"date":563,"open":555,"high":555,"low":564,"close":565,"change":217,"percent_change":218,"volume":566,"transactions":9,"vwap":565},"2026-04-16",9.94,9.945,20900,{"date":568,"open":555,"high":555,"low":564,"close":555,"change":223,"percent_change":224,"volume":569,"transactions":9,"vwap":555},"2026-04-15",4700,{"date":571,"open":565,"high":555,"low":564,"close":564,"change":17,"percent_change":17,"volume":529,"transactions":9,"vwap":564},"2026-04-14",{"date":573,"open":555,"high":555,"low":564,"close":564,"change":17,"percent_change":17,"volume":574,"transactions":9,"vwap":564},"2026-04-13",63900,{"date":576,"open":564,"high":564,"low":564,"close":564,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":564},"2026-04-10",{"date":578,"open":564,"high":564,"low":564,"close":564,"change":17,"percent_change":17,"volume":167,"transactions":9,"vwap":564},"2026-04-09",{"date":580,"open":581,"high":555,"low":581,"close":564,"change":223,"percent_change":224,"volume":582,"transactions":9,"vwap":564},"2026-04-08",9.93,23200,{"date":584,"open":581,"high":581,"low":585,"close":581,"change":223,"percent_change":224,"volume":586,"transactions":9,"vwap":581},"2026-04-07",9.92,73800,{"date":588,"open":581,"high":581,"low":589,"close":585,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":585},"2026-04-06",9.918,-0.03,-0.3,47100,{"date":594,"open":581,"high":555,"low":585,"close":555,"change":223,"percent_change":224,"volume":595,"transactions":9,"vwap":555},"2026-04-02",6700,{"date":597,"open":581,"high":564,"low":585,"close":564,"change":318,"percent_change":319,"volume":598,"transactions":9,"vwap":564},"2026-04-01",2200,{"date":600,"open":585,"high":585,"low":601,"close":585,"change":318,"percent_change":319,"volume":602,"transactions":9,"vwap":585},"2026-03-31",9.91,1300,{"date":604,"open":585,"high":585,"low":605,"close":605,"change":17,"percent_change":17,"volume":606,"transactions":9,"vwap":605},"2026-03-30",9.9,1400,{"date":608,"open":601,"high":601,"low":605,"close":605,"change":17,"percent_change":17,"volume":609,"transactions":9,"vwap":605},"2026-03-27",172600,{"date":611,"open":585,"high":585,"low":605,"close":605,"change":230,"percent_change":231,"volume":612,"transactions":9,"vwap":605},"2026-03-26",723000,{"date":614,"open":585,"high":585,"low":585,"close":585,"change":17,"percent_change":17,"volume":241,"transactions":9,"vwap":585},"2026-03-25",{"date":616,"open":601,"high":585,"low":601,"close":585,"change":223,"percent_change":224,"volume":617,"transactions":9,"vwap":585},"2026-03-24",15200,{"date":619,"open":585,"high":585,"low":601,"close":601,"change":620,"percent_change":106,"volume":621,"transactions":9,"vwap":601},"2026-03-23",-0.001,38700,{"date":623,"open":601,"high":624,"low":601,"close":624,"change":625,"percent_change":223,"volume":167,"transactions":9,"vwap":624},"2026-03-20",9.911,0.001,{"date":627,"open":601,"high":601,"low":628,"close":601,"change":17,"percent_change":17,"volume":629,"transactions":9,"vwap":601},"2026-03-19",9.906,75200,{"date":631,"open":581,"high":581,"low":632,"close":601,"change":17,"percent_change":17,"volume":633,"transactions":9,"vwap":601},"2026-03-18",9.905,65000,{"date":635,"open":581,"high":581,"low":636,"close":601,"change":230,"percent_change":231,"volume":637,"transactions":9,"vwap":601},"2026-03-17",9.908,16300,{"date":639,"open":581,"high":581,"low":581,"close":581,"change":17,"percent_change":17,"volume":22,"transactions":9,"vwap":581},"2026-03-16",{"date":641,"open":581,"high":581,"low":581,"close":581,"change":17,"percent_change":17,"volume":22,"transactions":9,"vwap":581},"2026-03-13",{"date":643,"open":585,"high":581,"low":644,"close":581,"change":223,"percent_change":224,"volume":436,"transactions":9,"vwap":581},"2026-03-12",9.916,{"date":646,"open":585,"high":585,"low":585,"close":585,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":585},"2026-03-11",{"date":648,"open":649,"high":581,"low":649,"close":585,"change":17,"percent_change":17,"volume":503,"transactions":9,"vwap":585},"2026-03-10",9.917,{"date":651,"open":581,"high":581,"low":585,"close":585,"change":106,"percent_change":206,"volume":241,"transactions":9,"vwap":585},"2026-03-09",{"date":653,"open":581,"high":581,"low":585,"close":581,"change":223,"percent_change":224,"volume":654,"transactions":9,"vwap":581},"2026-03-06",6900,{"date":656,"open":657,"high":581,"low":601,"close":585,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":585},"2026-03-05",9.925,0.003,0.03,82700,{"date":662,"open":601,"high":649,"low":601,"close":649,"change":663,"percent_change":590,"volume":664,"transactions":9,"vwap":649},"2026-03-04",-0.003,1500,{"date":666,"open":667,"high":564,"low":601,"close":585,"change":318,"percent_change":319,"volume":668,"transactions":9,"vwap":585},"2026-03-03",9.937,331900,{"date":670,"open":601,"high":555,"low":605,"close":605,"change":230,"percent_change":231,"volume":671,"transactions":9,"vwap":605},"2026-03-02",40100,{"date":673,"open":581,"high":581,"low":585,"close":585,"change":106,"percent_change":206,"volume":443,"transactions":9,"vwap":585},"2026-02-27",{"date":675,"open":564,"high":555,"low":676,"close":581,"change":17,"percent_change":17,"volume":677,"transactions":9,"vwap":581},"2026-02-26",9.926,296300,{"date":679,"open":680,"high":555,"low":581,"close":581,"change":230,"percent_change":231,"volume":681,"transactions":9,"vwap":581},"2026-02-25",9.931,4100,{"date":683,"open":555,"high":555,"low":555,"close":555,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":555},"2026-02-24",{"date":685,"open":564,"high":555,"low":564,"close":555,"change":197,"percent_change":198,"volume":686,"transactions":9,"vwap":555},"2026-02-23",3500,{"date":688,"open":689,"high":565,"low":564,"close":565,"change":217,"percent_change":218,"volume":503,"transactions":9,"vwap":565},"2026-02-20",9.943,{"date":691,"open":555,"high":555,"low":555,"close":555,"change":17,"percent_change":17,"volume":409,"transactions":9,"vwap":555},"2026-02-19",{"date":693,"open":525,"high":525,"low":564,"close":555,"change":318,"percent_change":319,"volume":694,"transactions":9,"vwap":555},"2026-02-18",39100,{"date":696,"open":581,"high":564,"low":581,"close":581,"change":230,"percent_change":231,"volume":697,"transactions":9,"vwap":581},"2026-02-17",14600,{"date":699,"open":555,"high":555,"low":555,"close":555,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":555},"2026-02-13",{"date":701,"open":702,"high":703,"low":555,"close":555,"change":625,"percent_change":223,"volume":704,"transactions":9,"vwap":555},"2026-02-12",9.967,9.974,7700,{"date":706,"open":534,"high":534,"low":565,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-02-11",9.949,-0.011,-0.11,37900,{"date":712,"open":534,"high":534,"low":534,"close":534,"change":223,"percent_change":224,"volume":713,"transactions":9,"vwap":534},"2026-02-10",125200,{"date":715,"open":555,"high":555,"low":555,"close":555,"change":716,"percent_change":717,"volume":409,"transactions":9,"vwap":555},"2026-02-09",-0.04,-0.4,{"date":719,"open":412,"high":412,"low":412,"close":412,"change":720,"percent_change":121,"volume":602,"transactions":9,"vwap":412},"2026-02-06",0.04,{"date":722,"open":555,"high":555,"low":564,"close":555,"change":17,"percent_change":17,"volume":723,"transactions":9,"vwap":555},"2026-02-05",91500,{"date":725,"open":564,"high":555,"low":726,"close":555,"change":318,"percent_change":319,"volume":727,"transactions":9,"vwap":555},"2026-02-04",9.938,9400,{"date":729,"open":564,"high":564,"low":581,"close":581,"change":17,"percent_change":17,"volume":730,"transactions":9,"vwap":581},"2026-02-03",5600,{"date":732,"open":581,"high":733,"low":581,"close":581,"change":17,"percent_change":17,"volume":734,"transactions":9,"vwap":581},"2026-02-02",9.935,475800,{"date":736,"open":581,"high":581,"low":581,"close":581,"change":17,"percent_change":17,"volume":22,"transactions":9,"vwap":581},"2026-01-30",{"date":738,"open":581,"high":581,"low":581,"close":581,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":581},"2026-01-29",{"date":740,"open":564,"high":564,"low":581,"close":581,"change":17,"percent_change":17,"volume":741,"transactions":9,"vwap":581},"2026-01-28",700,{"date":743,"open":744,"high":745,"low":585,"close":581,"change":223,"percent_change":224,"volume":746,"transactions":9,"vwap":581},"2026-01-27",9.922,9.939,132500,{"date":748,"open":585,"high":585,"low":585,"close":585,"change":223,"percent_change":224,"volume":749,"transactions":9,"vwap":585},"2026-01-26",376800,{"date":751,"open":585,"high":585,"low":601,"close":601,"change":106,"percent_change":206,"volume":752,"transactions":9,"vwap":601},"2026-01-23",85400,{"date":754,"open":601,"high":585,"low":601,"close":585,"change":197,"percent_change":198,"volume":741,"transactions":9,"vwap":585},"2026-01-22",{"date":756,"open":757,"high":757,"low":757,"close":757,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":757},"2026-01-21",9.915,{"date":759,"open":649,"high":581,"low":601,"close":757,"change":197,"percent_change":198,"volume":457,"transactions":9,"vwap":757},"2026-01-20",{"date":761,"open":762,"high":762,"low":601,"close":601,"change":106,"percent_change":206,"volume":602,"transactions":9,"vwap":601},"2026-01-16",9.928,{"date":764,"open":765,"high":766,"low":767,"close":585,"change":318,"percent_change":319,"volume":768,"transactions":9,"vwap":585},"2026-01-15",9.923,9.924,9.893,15800,{"date":770,"open":605,"high":605,"low":605,"close":605,"change":230,"percent_change":231,"volume":409,"transactions":9,"vwap":605},"2026-01-14",{"date":772,"open":601,"high":585,"low":601,"close":585,"change":223,"percent_change":224,"volume":773,"transactions":9,"vwap":585},"2026-01-13",169400,{"date":775,"open":605,"high":585,"low":605,"close":601,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":601},"2026-01-12",0.018,0.18,377900,{"date":780,"open":781,"high":782,"low":781,"close":782,"change":783,"percent_change":784,"volume":686,"transactions":9,"vwap":782},"2026-01-09",9.88,9.892,0.012,0.12,{"date":786,"open":781,"high":781,"low":781,"close":781,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":781},"2026-01-08",{"date":788,"open":757,"high":757,"low":781,"close":781,"change":17,"percent_change":17,"volume":789,"transactions":9,"vwap":781},"2026-01-07",28700,{"date":791,"open":781,"high":781,"low":792,"close":781,"change":17,"percent_change":17,"volume":793,"transactions":9,"vwap":781},"2026-01-06",9.875,7500,{"date":795,"open":605,"high":605,"low":20,"close":781,"change":106,"percent_change":206,"volume":796,"transactions":9,"vwap":781},"2026-01-05",283700,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":799},"2026-01-02",9.89,{"date":801,"open":799,"high":799,"low":799,"close":799,"change":17,"percent_change":17,"volume":409,"transactions":9,"vwap":799},"2025-12-31",{"date":803,"open":799,"high":799,"low":799,"close":799,"change":17,"percent_change":17,"volume":804,"transactions":9,"vwap":799},"2025-12-30",1800,{"date":806,"open":799,"high":799,"low":799,"close":799,"change":17,"percent_change":17,"volume":807,"transactions":9,"vwap":799},"2025-12-29",4800,{"date":809,"open":799,"high":799,"low":799,"close":799,"change":17,"percent_change":17,"volume":810,"transactions":9,"vwap":799},"2025-12-26",2600,{"date":812,"open":799,"high":799,"low":799,"close":799,"change":625,"percent_change":223,"volume":409,"transactions":9,"vwap":799},"2025-12-24",{"date":814,"open":815,"high":799,"low":815,"close":816,"change":620,"percent_change":106,"volume":817,"transactions":9,"vwap":816},"2025-12-23",9.885,9.889,30500,{"date":819,"open":799,"high":799,"low":799,"close":799,"change":223,"percent_change":224,"volume":509,"transactions":9,"vwap":799},"2025-12-22",{"date":821,"open":799,"high":799,"low":781,"close":781,"change":106,"percent_change":206,"volume":822,"transactions":9,"vwap":781},"2025-12-19",789300,{"date":824,"open":799,"high":799,"low":799,"close":799,"change":17,"percent_change":17,"volume":825,"transactions":9,"vwap":799},"2025-12-18",259400,{"date":827,"open":799,"high":605,"low":799,"close":799,"change":17,"percent_change":17,"volume":828,"transactions":9,"vwap":799},"2025-12-17",568100,{"date":830,"open":799,"high":831,"low":781,"close":799,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":799},"2025-12-16",9.895,-0.007,-0.07,332800,{"date":836,"open":799,"high":837,"low":799,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2025-12-15",9.897,0.007,0.07,6600,{"date":842,"open":799,"high":799,"low":799,"close":799,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":799},"2025-12-12",{"date":844,"open":799,"high":799,"low":799,"close":799,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":799},"2025-12-11",{"date":846,"open":605,"high":632,"low":799,"close":799,"change":276,"percent_change":277,"volume":847,"transactions":9,"vwap":799},"2025-12-10",20100,{"date":849,"open":605,"high":632,"low":605,"close":632,"change":197,"percent_change":198,"volume":850,"transactions":9,"vwap":632},"2025-12-09",13400,{"date":852,"open":605,"high":605,"low":605,"close":605,"change":17,"percent_change":17,"volume":853,"transactions":9,"vwap":605},"2025-12-08",159000,{"date":855,"open":605,"high":605,"low":605,"close":605,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":605},"2025-12-05",{"date":857,"open":632,"high":632,"low":799,"close":605,"change":106,"percent_change":206,"volume":858,"transactions":9,"vwap":605},"2025-12-04",22100,{"date":860,"open":601,"high":601,"low":601,"close":601,"change":17,"percent_change":17,"volume":861,"transactions":9,"vwap":601},"2025-12-03",10000,{"date":863,"open":601,"high":601,"low":601,"close":601,"change":17,"percent_change":17,"volume":864,"transactions":9,"vwap":601},"2025-12-02",5500,{"date":866,"open":564,"high":564,"low":628,"close":601,"change":590,"percent_change":591,"volume":867,"transactions":9,"vwap":601},"2025-12-01",118800,{"date":869,"open":564,"high":564,"low":564,"close":564,"change":223,"percent_change":224,"volume":22,"transactions":9,"vwap":564},"2025-11-28",{"date":871,"open":564,"high":564,"low":581,"close":581,"change":17,"percent_change":17,"volume":872,"transactions":9,"vwap":581},"2025-11-26",7400,{"date":874,"open":733,"high":564,"low":581,"close":581,"change":106,"percent_change":206,"volume":875,"transactions":9,"vwap":581},"2025-11-25",2700,{"date":877,"open":782,"high":555,"low":782,"close":564,"change":106,"percent_change":206,"volume":878,"transactions":9,"vwap":564},"2025-11-24",10700,{"date":880,"open":555,"high":555,"low":555,"close":555,"change":223,"percent_change":224,"volume":409,"transactions":9,"vwap":555},"2025-11-21",{"date":882,"open":555,"high":883,"low":581,"close":564,"change":106,"percent_change":206,"volume":884,"transactions":9,"vwap":564},"2025-11-20",9.961,268000,{"date":172,"open":534,"high":534,"low":555,"close":555,"change":106,"percent_change":206,"volume":886,"transactions":9,"vwap":555},17300]