[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DYNC":3,"homepage-market-summary":30,"stock-historical-DYNC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DYNC","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},"Dynamix Corporation Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Dynamix Corp is a blank check company.","2","Grand Cayman",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},10.905,10.9,10.94,10.91,-0.005,-0.05,43052.550206,84,10.9008,10.985,10.72,67985.69160965178,69.8,112,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},67986,7614397.460281,1.25,"2026-04-24",[180,181,191,198,209,215,223,232,239,246,253,259,265,271,277,284,289,294,300,307,313,322,328,333,340,345,350,355,360,364,369,373,379,384,389,394,399,405,410,417,425,430,437,443,449,454,459,466,474,478,486,492,497,503,508,511,514,519,522,526,529,532,537,541,544,549,552,555,558,560,563,567,571,575,577,580,583,586,589,592,595,598,601,604,607,610,614,617,620,623,627,630,633,636,638,642,645,650,655,658,661,664,669,672,676,679,682,685,688,691,694,697],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",10.92,10.95,10.89,0.01,0.09,43613.091407,113,10.8991,{"date":192,"open":19,"high":183,"low":17,"close":17,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",0.0139,0.13,1010.182301,29,10.9136,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",10.8901,10.895,10.84,10.8861,-0.0089,-0.08,251494,1083,10.8566,{"date":210,"open":17,"high":19,"low":185,"close":201,"change":211,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",0,42769,126,10.9018,{"date":216,"open":185,"high":201,"low":217,"close":201,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",10.885,0.015,0.14,9721.1933,83,10.8915,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",10.925,10.88,-0.04,-0.37,29742,154,10.9049,{"date":233,"open":234,"high":235,"low":234,"close":183,"change":211,"percent_change":211,"volume":236,"transactions":237,"vwap":238},"2026-09-23",10.87,10.96,5641,54,10.8976,{"date":240,"open":183,"high":183,"low":183,"close":183,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",-0.03,-0.27,2915.294,40,10.9215,{"date":247,"open":226,"high":184,"low":226,"close":184,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",0.07,0.64,19638.279,182,10.9195,{"date":254,"open":217,"high":255,"low":226,"close":226,"change":112,"percent_change":256,"volume":257,"transactions":23,"vwap":258},"2026-09-18",10.889,-0.09,5780.908173,10.882,{"date":260,"open":185,"high":201,"low":261,"close":185,"change":20,"percent_change":21,"volume":262,"transactions":263,"vwap":264},"2026-09-17",10.8899,13324,233,10.8918,{"date":266,"open":17,"high":17,"low":267,"close":201,"change":20,"percent_change":21,"volume":268,"transactions":269,"vwap":270},"2026-09-16",10.8905,2428.073,60,10.897,{"date":272,"open":19,"high":19,"low":17,"close":17,"change":273,"percent_change":-6,"volume":274,"transactions":275,"vwap":276},"2026-09-15",-0.0001,3475.549581,70,10.9069,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":256,"volume":281,"transactions":282,"vwap":283},"2026-09-14",10.9001,-0.0099,510.11549,37,10.903,{"date":285,"open":19,"high":19,"low":19,"close":19,"change":186,"percent_change":187,"volume":286,"transactions":287,"vwap":288},"2026-09-11",441.521,32,10.9095,{"date":290,"open":19,"high":183,"low":17,"close":17,"change":211,"percent_change":211,"volume":291,"transactions":292,"vwap":293},"2026-09-10",14545.9,43,10.9124,{"date":295,"open":18,"high":18,"low":17,"close":17,"change":21,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-09",-0.46,2315,58,10.9184,{"date":301,"open":302,"high":25,"low":302,"close":184,"change":303,"percent_change":159,"volume":304,"transactions":305,"vwap":306},"2026-09-08",10.871,0.08,32778,138,10.9318,{"date":308,"open":309,"high":310,"low":309,"close":234,"change":20,"percent_change":21,"volume":311,"transactions":312,"vwap":234},"2026-09-04",10.86,10.875,30900,39,{"date":314,"open":315,"high":185,"low":316,"close":310,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-03",10.8841,10.85,-0.025,-0.23,147732,210,10.8619,{"date":323,"open":17,"high":16,"low":185,"close":17,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":279},"2026-09-02",0.02,0.18,50130.550206,256,{"date":329,"open":202,"high":201,"low":202,"close":226,"change":211,"percent_change":211,"volume":330,"transactions":331,"vwap":332},"2026-09-01",12447,145,10.8829,{"date":334,"open":226,"high":185,"low":234,"close":226,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-08-31",0.005,0.05,9161,91,10.8802,{"date":341,"open":234,"high":217,"low":234,"close":310,"change":335,"percent_change":336,"volume":342,"transactions":343,"vwap":344},"2026-08-28",3651.91,74,10.8753,{"date":346,"open":226,"high":17,"low":234,"close":234,"change":211,"percent_change":211,"volume":347,"transactions":348,"vwap":349},"2026-08-27",9058,115,10.8929,{"date":351,"open":202,"high":17,"low":202,"close":234,"change":211,"percent_change":211,"volume":352,"transactions":353,"vwap":354},"2026-08-26",29975.33552,176,10.8818,{"date":356,"open":309,"high":234,"low":309,"close":234,"change":20,"percent_change":21,"volume":357,"transactions":358,"vwap":359},"2026-08-25",7068,101,10.8618,{"date":361,"open":234,"high":310,"low":234,"close":310,"change":211,"percent_change":211,"volume":362,"transactions":269,"vwap":363},"2026-08-24",5340.163453,10.8708,{"date":365,"open":234,"high":226,"low":234,"close":310,"change":335,"percent_change":336,"volume":366,"transactions":367,"vwap":368},"2026-08-21",50682,288,10.8716,{"date":370,"open":309,"high":234,"low":309,"close":234,"change":112,"percent_change":256,"volume":371,"transactions":244,"vwap":372},"2026-08-20",1095.25,10.8684,{"date":374,"open":234,"high":17,"low":375,"close":226,"change":211,"percent_change":211,"volume":376,"transactions":377,"vwap":378},"2026-08-19",10.8639,5349.551724,97,10.8757,{"date":380,"open":226,"high":226,"low":316,"close":226,"change":186,"percent_change":187,"volume":381,"transactions":382,"vwap":383},"2026-08-18",25904.552043,698,10.8642,{"date":385,"open":316,"high":17,"low":316,"close":234,"change":186,"percent_change":187,"volume":386,"transactions":387,"vwap":388},"2026-08-17",13639.845578,217,10.8759,{"date":390,"open":391,"high":185,"low":391,"close":309,"change":112,"percent_change":256,"volume":392,"transactions":393,"vwap":310},"2026-08-14",10.855,625838.551607,165,{"date":395,"open":316,"high":226,"low":316,"close":234,"change":186,"percent_change":187,"volume":396,"transactions":397,"vwap":398},"2026-08-13",32250.472618,197,10.8641,{"date":400,"open":401,"high":402,"low":401,"close":309,"change":211,"percent_change":211,"volume":403,"transactions":404,"vwap":309},"2026-08-12",10.8526,10.865,6793.552486,149,{"date":406,"open":202,"high":234,"low":202,"close":309,"change":186,"percent_change":187,"volume":407,"transactions":408,"vwap":409},"2026-08-11",21122.55325,311,10.851,{"date":411,"open":316,"high":391,"low":316,"close":316,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-10",-0.015,-0.14,5228.959958,100,10.8512,{"date":418,"open":309,"high":402,"low":419,"close":402,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-07",10.8599,0.025,0.23,5028.552231,48,10.8588,{"date":426,"open":316,"high":316,"low":202,"close":202,"change":412,"percent_change":413,"volume":427,"transactions":428,"vwap":429},"2026-08-06",10211.217711,111,10.8444,{"date":431,"open":432,"high":309,"low":433,"close":391,"change":420,"percent_change":421,"volume":434,"transactions":435,"vwap":436},"2026-08-05",10.8399,10.835,8067.552552,85,10.8469,{"date":438,"open":316,"high":316,"low":439,"close":439,"change":412,"percent_change":413,"volume":440,"transactions":441,"vwap":442},"2026-08-04",10.83,35225.584061,57,10.8488,{"date":444,"open":202,"high":316,"low":439,"close":445,"change":20,"percent_change":21,"volume":446,"transactions":447,"vwap":448},"2026-08-03",10.845,96995.24011,340,10.8401,{"date":450,"open":451,"high":316,"low":451,"close":316,"change":211,"percent_change":211,"volume":452,"transactions":244,"vwap":453},"2026-07-31",10.844,5142.553061,10.8451,{"date":455,"open":439,"high":309,"low":439,"close":316,"change":112,"percent_change":256,"volume":456,"transactions":457,"vwap":458},"2026-07-30",9769.797259,123,10.8477,{"date":460,"open":461,"high":234,"low":461,"close":309,"change":248,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-07-29",10.81,0.65,117997.662629,526,10.8275,{"date":467,"open":468,"high":469,"low":470,"close":470,"change":112,"percent_change":256,"volume":471,"transactions":472,"vwap":473},"2026-07-28",10.7905,10.8,10.79,20757,245,10.795,{"date":475,"open":470,"high":461,"low":470,"close":469,"change":186,"percent_change":187,"volume":476,"transactions":387,"vwap":477},"2026-07-27",16602.57855,10.7987,{"date":479,"open":480,"high":473,"low":481,"close":470,"change":324,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-07-24",10.78,10.76,0.19,23002.374864,272,10.7767,{"date":487,"open":473,"high":469,"low":488,"close":488,"change":211,"percent_change":211,"volume":489,"transactions":490,"vwap":491},"2026-07-23",10.77,14534.317131,130,10.7843,{"date":493,"open":470,"high":469,"low":488,"close":488,"change":112,"percent_change":256,"volume":494,"transactions":495,"vwap":496},"2026-07-22",35961.002,326,10.7894,{"date":498,"open":499,"high":469,"low":480,"close":480,"change":211,"percent_change":211,"volume":500,"transactions":501,"vwap":502},"2026-07-21",10.7886,24046.453221,242,10.7875,{"date":504,"open":488,"high":470,"low":488,"close":480,"change":186,"percent_change":187,"volume":505,"transactions":506,"vwap":507},"2026-07-20",19890.669,193,10.7848,{"date":509,"open":480,"high":470,"low":488,"close":488,"change":211,"percent_change":211,"volume":510,"transactions":9,"vwap":488},"2026-07-17",46200,{"date":512,"open":488,"high":470,"low":488,"close":488,"change":211,"percent_change":211,"volume":513,"transactions":9,"vwap":488},"2026-07-16",18400,{"date":515,"open":470,"high":469,"low":488,"close":488,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":488},"2026-07-15",-0.02,-0.19,91400,{"date":520,"open":469,"high":469,"low":470,"close":470,"change":112,"percent_change":256,"volume":521,"transactions":9,"vwap":470},"2026-07-14",13400,{"date":523,"open":470,"high":524,"low":470,"close":469,"change":186,"percent_change":187,"volume":525,"transactions":9,"vwap":469},"2026-07-13",10.82,31000,{"date":527,"open":470,"high":469,"low":470,"close":470,"change":324,"percent_change":482,"volume":528,"transactions":9,"vwap":470},"2026-07-10",11600,{"date":530,"open":470,"high":469,"low":488,"close":488,"change":516,"percent_change":517,"volume":531,"transactions":9,"vwap":488},"2026-07-09",71100,{"date":533,"open":534,"high":535,"low":470,"close":470,"change":324,"percent_change":482,"volume":536,"transactions":9,"vwap":470},"2026-07-08",10.801,10.805,13600,{"date":538,"open":488,"high":439,"low":488,"close":488,"change":241,"percent_change":539,"volume":540,"transactions":9,"vwap":488},"2026-07-07",-0.28,14200,{"date":542,"open":473,"high":439,"low":480,"close":469,"change":211,"percent_change":211,"volume":543,"transactions":9,"vwap":469},"2026-07-06",97000,{"date":545,"open":470,"high":461,"low":470,"close":469,"change":546,"percent_change":547,"volume":548,"transactions":9,"vwap":469},"2026-07-02",0.03,0.28,10400,{"date":550,"open":470,"high":469,"low":488,"close":488,"change":516,"percent_change":517,"volume":551,"transactions":9,"vwap":488},"2026-07-01",36500,{"date":553,"open":469,"high":534,"low":470,"close":470,"change":211,"percent_change":211,"volume":554,"transactions":9,"vwap":470},"2026-06-30",306700,{"date":556,"open":480,"high":469,"low":480,"close":470,"change":324,"percent_change":482,"volume":557,"transactions":9,"vwap":470},"2026-06-29",83600,{"date":559,"open":470,"high":469,"low":488,"close":488,"change":112,"percent_change":256,"volume":536,"transactions":9,"vwap":488},"2026-06-26",{"date":561,"open":480,"high":469,"low":480,"close":480,"change":112,"percent_change":256,"volume":562,"transactions":9,"vwap":480},"2026-06-25",30000,{"date":564,"open":565,"high":469,"low":470,"close":470,"change":211,"percent_change":211,"volume":566,"transactions":9,"vwap":470},"2026-06-24",10.791,58000,{"date":568,"open":473,"high":535,"low":569,"close":470,"change":112,"percent_change":256,"volume":570,"transactions":9,"vwap":470},"2026-06-23",10.785,123600,{"date":572,"open":470,"high":573,"low":470,"close":469,"change":211,"percent_change":211,"volume":574,"transactions":9,"vwap":469},"2026-06-22",10.815,85100,{"date":576,"open":470,"high":461,"low":470,"close":469,"change":112,"percent_change":256,"volume":548,"transactions":9,"vwap":469},"2026-06-18",{"date":578,"open":480,"high":524,"low":480,"close":461,"change":186,"percent_change":187,"volume":579,"transactions":9,"vwap":461},"2026-06-17",80700,{"date":581,"open":469,"high":202,"low":470,"close":469,"change":211,"percent_change":211,"volume":582,"transactions":9,"vwap":469},"2026-06-16",77600,{"date":584,"open":469,"high":524,"low":569,"close":469,"change":211,"percent_change":211,"volume":585,"transactions":9,"vwap":469},"2026-06-15",100700,{"date":587,"open":480,"high":535,"low":480,"close":469,"change":211,"percent_change":211,"volume":588,"transactions":9,"vwap":469},"2026-06-12",20000,{"date":590,"open":480,"high":573,"low":480,"close":469,"change":324,"percent_change":482,"volume":591,"transactions":9,"vwap":469},"2026-06-11",60900,{"date":593,"open":470,"high":461,"low":480,"close":480,"change":516,"percent_change":517,"volume":594,"transactions":9,"vwap":480},"2026-06-10",61500,{"date":596,"open":470,"high":461,"low":470,"close":469,"change":186,"percent_change":187,"volume":597,"transactions":9,"vwap":469},"2026-06-09",41600,{"date":599,"open":480,"high":469,"low":480,"close":470,"change":112,"percent_change":256,"volume":600,"transactions":9,"vwap":470},"2026-06-08",21000,{"date":602,"open":480,"high":535,"low":480,"close":469,"change":324,"percent_change":482,"volume":603,"transactions":9,"vwap":469},"2026-06-05",30600,{"date":605,"open":488,"high":470,"low":488,"close":480,"change":186,"percent_change":187,"volume":606,"transactions":9,"vwap":480},"2026-06-04",70100,{"date":608,"open":480,"high":461,"low":481,"close":488,"change":516,"percent_change":517,"volume":609,"transactions":9,"vwap":488},"2026-06-03",450600,{"date":611,"open":470,"high":535,"low":612,"close":470,"change":211,"percent_change":211,"volume":613,"transactions":9,"vwap":470},"2026-06-02",10.765,61200,{"date":615,"open":488,"high":469,"low":481,"close":470,"change":211,"percent_change":211,"volume":616,"transactions":9,"vwap":470},"2026-06-01",64300,{"date":618,"open":480,"high":469,"low":480,"close":470,"change":211,"percent_change":211,"volume":619,"transactions":9,"vwap":470},"2026-05-29",100300,{"date":621,"open":488,"high":469,"low":488,"close":470,"change":211,"percent_change":211,"volume":622,"transactions":9,"vwap":470},"2026-05-28",29500,{"date":624,"open":469,"high":469,"low":625,"close":470,"change":112,"percent_change":256,"volume":626,"transactions":9,"vwap":470},"2026-05-27",10.774,104800,{"date":628,"open":470,"high":524,"low":470,"close":469,"change":211,"percent_change":211,"volume":629,"transactions":9,"vwap":469},"2026-05-26",75400,{"date":631,"open":470,"high":469,"low":470,"close":469,"change":211,"percent_change":211,"volume":632,"transactions":9,"vwap":469},"2026-05-22",51200,{"date":634,"open":470,"high":524,"low":480,"close":469,"change":211,"percent_change":211,"volume":635,"transactions":9,"vwap":469},"2026-05-21",50100,{"date":637,"open":480,"high":535,"low":480,"close":469,"change":186,"percent_change":187,"volume":613,"transactions":9,"vwap":469},"2026-05-20",{"date":639,"open":640,"high":470,"low":488,"close":470,"change":186,"percent_change":187,"volume":641,"transactions":9,"vwap":470},"2026-05-19",10.775,55700,{"date":643,"open":470,"high":524,"low":488,"close":480,"change":112,"percent_change":256,"volume":644,"transactions":9,"vwap":480},"2026-05-18",223400,{"date":646,"open":480,"high":309,"low":480,"close":470,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":470},"2026-05-15",0.04,0.37,603200,{"date":651,"open":652,"high":481,"low":652,"close":653,"change":211,"percent_change":211,"volume":654,"transactions":9,"vwap":653},"2026-05-14",10.74,10.75,109200,{"date":656,"open":652,"high":481,"low":652,"close":653,"change":186,"percent_change":187,"volume":657,"transactions":9,"vwap":653},"2026-05-13",78100,{"date":659,"open":652,"high":488,"low":652,"close":652,"change":211,"percent_change":211,"volume":660,"transactions":9,"vwap":652},"2026-05-12",50400,{"date":662,"open":652,"high":488,"low":652,"close":652,"change":211,"percent_change":211,"volume":663,"transactions":9,"vwap":652},"2026-05-11",89300,{"date":665,"open":666,"high":667,"low":666,"close":652,"change":186,"percent_change":187,"volume":668,"transactions":9,"vwap":652},"2026-05-08",10.73,10.745,95400,{"date":670,"open":666,"high":653,"low":666,"close":666,"change":211,"percent_change":211,"volume":671,"transactions":9,"vwap":666},"2026-05-07",80100,{"date":673,"open":666,"high":652,"low":674,"close":666,"change":211,"percent_change":211,"volume":675,"transactions":9,"vwap":666},"2026-05-06",10.725,122400,{"date":677,"open":666,"high":653,"low":674,"close":666,"change":211,"percent_change":211,"volume":678,"transactions":9,"vwap":666},"2026-05-05",154000,{"date":680,"open":26,"high":653,"low":26,"close":666,"change":516,"percent_change":517,"volume":681,"transactions":9,"vwap":666},"2026-05-04",180400,{"date":683,"open":666,"high":488,"low":26,"close":653,"change":516,"percent_change":517,"volume":684,"transactions":9,"vwap":653},"2026-05-01",120900,{"date":686,"open":481,"high":202,"low":481,"close":488,"change":186,"percent_change":187,"volume":687,"transactions":9,"vwap":488},"2026-04-30",103900,{"date":689,"open":488,"high":470,"low":481,"close":481,"change":112,"percent_change":256,"volume":690,"transactions":9,"vwap":481},"2026-04-29",82400,{"date":692,"open":481,"high":470,"low":481,"close":488,"change":211,"percent_change":211,"volume":693,"transactions":9,"vwap":488},"2026-04-28",40900,{"date":695,"open":653,"high":461,"low":653,"close":488,"change":211,"percent_change":211,"volume":696,"transactions":9,"vwap":488},"2026-04-27",389600,{"date":178,"open":488,"high":469,"low":481,"close":488,"change":211,"percent_change":211,"volume":698,"transactions":9,"vwap":488},194200]