[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DYOR":3,"homepage-market-summary":25,"stock-historical-DYOR":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"DYOR","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},"Insight Digital Partners II Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Insight Digital Partners II is a blank check company.","New York, NY",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":19,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},10.15,0,362.45821,17,10.1505,10.47,9.87,41189.675846632126,46.7,193,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,36,43,50,57,64],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":34,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":34,"sparkline":78,"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":34,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":34,"sparkline":92,"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":34},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":34},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":34},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":34},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":34},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":62,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":41,"page_size":168,"total_pages":41,"summary":169,"data":174},1000,{"period_high":20,"period_low":21,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":15,"start_date":173,"end_date":5},41190,7949607.4384,1.91,"2025-11-18",[175,176,181,189,196,202,207,212,217,222,226,231,236,242,248,253,260,266,273,276,282,287,293,301,305,310,314,321,329,332,335,339,344,350,352,354,358,362,366,368,370,375,379,381,384,387,390,393,396,399,402,405,410,412,415,419,423,426,428,431,433,435,438,444,447,452,456,461,466,470,475,481,483,485,487,490,493,495,498,502,505,508,514,517,520,522,524,526,529,531,534,537,539,541,543,546,549,553,555,557,559,562,564,566,569,571,574,579,582,586,591,593,597,599,602,605,608,611,615,617,620,623,626,630,632,635,638,640,643,645,647,650,652,655,657,660,663,665,667,669,671,676,679,682,685,690,693,696,701,703,706,708,712,715,717,721,724,728,731,733,737,740,744,746,748,751,753,755,759,761,763,766,768,770,772,774,778,782,784,787,789,792,794,797,800,803,806,810,814,817,820,823,828],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":19},{"date":177,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":178,"transactions":179,"vwap":180},"2026-10-01",2546.955,35,10.1501,{"date":182,"open":183,"high":15,"low":183,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",10.135,0.01,0.1,9843.65639,55,10.1447,{"date":190,"open":191,"high":192,"low":191,"close":192,"change":184,"percent_change":185,"volume":193,"transactions":194,"vwap":195},"2026-09-29",10.13,10.14,740.955,24,10.1384,{"date":197,"open":191,"high":191,"low":191,"close":191,"change":107,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-25",-0.1,771.955,12,10.1313,{"date":203,"open":191,"high":192,"low":191,"close":192,"change":184,"percent_change":185,"volume":204,"transactions":205,"vwap":206},"2026-09-24",26425.955,220,10.1302,{"date":208,"open":191,"high":191,"low":191,"close":191,"change":16,"percent_change":16,"volume":209,"transactions":210,"vwap":211},"2026-09-23",188.955,16,10.1426,{"date":213,"open":191,"high":192,"low":191,"close":191,"change":16,"percent_change":16,"volume":214,"transactions":215,"vwap":216},"2026-09-22",2227.955,18,10.1307,{"date":218,"open":192,"high":192,"low":191,"close":191,"change":16,"percent_change":16,"volume":219,"transactions":220,"vwap":221},"2026-09-21",17175.955,20,10.1304,{"date":223,"open":191,"high":191,"low":191,"close":191,"change":16,"percent_change":16,"volume":224,"transactions":225,"vwap":191},"2026-09-18",31098.955,82,{"date":227,"open":228,"high":228,"low":191,"close":191,"change":16,"percent_change":16,"volume":229,"transactions":230,"vwap":206},"2026-09-17",10.19,301336.955,94,{"date":232,"open":191,"high":233,"low":191,"close":191,"change":16,"percent_change":16,"volume":234,"transactions":235,"vwap":191},"2026-09-14",10.155,273260.441406,11,{"date":237,"open":191,"high":191,"low":191,"close":191,"change":238,"percent_change":185,"volume":239,"transactions":240,"vwap":241},"2026-09-11",0.0099,11102.955,21,10.1303,{"date":243,"open":244,"high":244,"low":244,"close":244,"change":245,"percent_change":16,"volume":246,"transactions":210,"vwap":247},"2026-09-04",10.1201,0.0001,2028.955,10.1203,{"date":249,"open":250,"high":250,"low":250,"close":250,"change":184,"percent_change":185,"volume":251,"transactions":252,"vwap":250},"2026-08-26",10.12,100864.955,27,{"date":254,"open":255,"high":255,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":255},"2026-08-25",10.11,0.005,0.05,20516.955,38,{"date":261,"open":255,"high":255,"low":262,"close":262,"change":256,"percent_change":257,"volume":263,"transactions":264,"vwap":265},"2026-08-21",10.105,2737.955,44,10.1095,{"date":267,"open":268,"high":269,"low":268,"close":269,"change":16,"percent_change":16,"volume":270,"transactions":271,"vwap":272},"2026-08-19",10.09,10.1,921.897187,15,10.0915,{"date":274,"open":269,"high":269,"low":269,"close":269,"change":16,"percent_change":16,"volume":275,"transactions":200,"vwap":269},"2026-08-14",5031,{"date":277,"open":278,"high":269,"low":278,"close":269,"change":184,"percent_change":185,"volume":279,"transactions":280,"vwap":281},"2026-08-13",10.095,33375.955,103,10.0994,{"date":283,"open":268,"high":268,"low":268,"close":268,"change":284,"percent_change":285,"volume":286,"transactions":271,"vwap":268},"2026-08-12",-0.005,-0.05,649041.5098,{"date":288,"open":268,"high":269,"low":268,"close":278,"change":289,"percent_change":290,"volume":291,"transactions":264,"vwap":292},"2026-08-11",-0.004,-0.04,45669.9516,10.0912,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-08-04",10.099,0.029,0.29,985,19,10.0951,{"date":302,"open":303,"high":303,"low":303,"close":303,"change":107,"percent_change":198,"volume":304,"transactions":194,"vwap":303},"2026-07-31",10.07,45737,{"date":306,"open":307,"high":308,"low":307,"close":308,"change":184,"percent_change":185,"volume":309,"transactions":259,"vwap":307},"2026-07-30",10.075,10.08,300817.198807,{"date":311,"open":308,"high":308,"low":303,"close":303,"change":16,"percent_change":16,"volume":312,"transactions":313,"vwap":308},"2026-07-29",350328,39,{"date":315,"open":308,"high":308,"low":303,"close":303,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-07-28",-0.0082,-0.08,150918,14,10.0799,{"date":322,"open":323,"high":323,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-07-21",10.0782,0.0082,0.08,149,13,10.0756,{"date":330,"open":303,"high":303,"low":303,"close":303,"change":16,"percent_change":16,"volume":331,"transactions":9,"vwap":303},"2026-07-17",14100,{"date":333,"open":303,"high":303,"low":303,"close":303,"change":184,"percent_change":185,"volume":334,"transactions":9,"vwap":303},"2026-07-16",40100,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":16,"percent_change":16,"volume":338,"transactions":9,"vwap":337},"2026-07-15",10.06,200,{"date":340,"open":337,"high":337,"low":337,"close":337,"change":341,"percent_change":342,"volume":343,"transactions":9,"vwap":337},"2026-07-14",0.009,0.09,150000,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":9,"vwap":346},"2026-07-13",10.051,-0.009,-0.09,500,{"date":351,"open":337,"high":337,"low":337,"close":337,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":337},"2026-07-10",{"date":353,"open":337,"high":337,"low":337,"close":337,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":337},"2026-07-09",{"date":355,"open":356,"high":303,"low":356,"close":337,"change":184,"percent_change":185,"volume":357,"transactions":9,"vwap":337},"2026-07-08",10.04,301100,{"date":359,"open":360,"high":360,"low":360,"close":360,"change":341,"percent_change":342,"volume":361,"transactions":9,"vwap":360},"2026-07-07",10.05,5200,{"date":363,"open":364,"high":364,"low":364,"close":364,"change":347,"percent_change":348,"volume":365,"transactions":9,"vwap":364},"2026-07-06",10.041,300,{"date":367,"open":360,"high":360,"low":360,"close":360,"change":184,"percent_change":185,"volume":338,"transactions":9,"vwap":360},"2026-07-02",{"date":369,"open":356,"high":356,"low":356,"close":356,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":356},"2026-07-01",{"date":371,"open":269,"high":269,"low":356,"close":356,"change":372,"percent_change":373,"volume":374,"transactions":9,"vwap":356},"2026-06-30",-0.059,-0.58,10500,{"date":376,"open":295,"high":295,"low":295,"close":295,"change":377,"percent_change":48,"volume":378,"transactions":9,"vwap":295},"2026-06-29",0.049,100,{"date":380,"open":360,"high":360,"low":360,"close":360,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":360},"2026-06-26",{"date":382,"open":360,"high":360,"low":360,"close":360,"change":16,"percent_change":16,"volume":383,"transactions":9,"vwap":360},"2026-06-25",4100,{"date":385,"open":269,"high":269,"low":360,"close":360,"change":16,"percent_change":16,"volume":386,"transactions":9,"vwap":360},"2026-06-24",15800,{"date":388,"open":360,"high":360,"low":360,"close":360,"change":16,"percent_change":16,"volume":389,"transactions":9,"vwap":360},"2026-06-23",800,{"date":391,"open":303,"high":307,"low":356,"close":360,"change":16,"percent_change":16,"volume":392,"transactions":9,"vwap":360},"2026-06-22",68300,{"date":394,"open":360,"high":307,"low":360,"close":360,"change":16,"percent_change":16,"volume":395,"transactions":9,"vwap":360},"2026-06-18",2800,{"date":397,"open":360,"high":360,"low":360,"close":360,"change":16,"percent_change":16,"volume":398,"transactions":9,"vwap":360},"2026-06-17",25600,{"date":400,"open":360,"high":360,"low":360,"close":360,"change":107,"percent_change":198,"volume":401,"transactions":9,"vwap":360},"2026-06-16",14900,{"date":403,"open":356,"high":337,"low":356,"close":337,"change":341,"percent_change":342,"volume":404,"transactions":9,"vwap":337},"2026-06-15",19100,{"date":406,"open":407,"high":346,"low":407,"close":346,"change":408,"percent_change":184,"volume":409,"transactions":9,"vwap":346},"2026-06-12",10.045,0.001,600,{"date":411,"open":360,"high":360,"low":360,"close":360,"change":16,"percent_change":16,"volume":365,"transactions":9,"vwap":360},"2026-06-11",{"date":413,"open":360,"high":337,"low":360,"close":360,"change":16,"percent_change":16,"volume":414,"transactions":9,"vwap":360},"2026-06-10",26400,{"date":416,"open":417,"high":417,"low":356,"close":360,"change":16,"percent_change":16,"volume":418,"transactions":9,"vwap":360},"2026-06-09",10.059,25900,{"date":420,"open":337,"high":337,"low":360,"close":360,"change":285,"percent_change":421,"volume":422,"transactions":9,"vwap":360},"2026-06-08",-0.5,13900,{"date":424,"open":269,"high":269,"low":269,"close":269,"change":257,"percent_change":425,"volume":338,"transactions":9,"vwap":269},"2026-06-05",0.5,{"date":427,"open":360,"high":360,"low":360,"close":360,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":360},"2026-06-04",{"date":429,"open":360,"high":360,"low":360,"close":360,"change":16,"percent_change":16,"volume":430,"transactions":9,"vwap":360},"2026-06-03",3900,{"date":432,"open":360,"high":360,"low":360,"close":360,"change":16,"percent_change":16,"volume":365,"transactions":9,"vwap":360},"2026-06-02",{"date":434,"open":360,"high":360,"low":360,"close":360,"change":184,"percent_change":185,"volume":409,"transactions":9,"vwap":360},"2026-06-01",{"date":436,"open":308,"high":308,"low":356,"close":356,"change":107,"percent_change":198,"volume":437,"transactions":9,"vwap":356},"2026-05-29",60400,{"date":439,"open":440,"high":360,"low":440,"close":360,"change":441,"percent_change":442,"volume":443,"transactions":9,"vwap":360},"2026-05-28",10.02,0.03,0.3,3000,{"date":445,"open":446,"high":440,"low":446,"close":440,"change":184,"percent_change":185,"volume":365,"transactions":9,"vwap":440},"2026-05-27",10.015,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":450,"percent_change":451,"volume":168,"transactions":9,"vwap":449},"2026-05-26",10.01,-0.02,-0.2,{"date":453,"open":449,"high":360,"low":449,"close":454,"change":107,"percent_change":198,"volume":455,"transactions":9,"vwap":454},"2026-05-22",10.03,12200,{"date":457,"open":454,"high":356,"low":454,"close":356,"change":458,"percent_change":459,"volume":460,"transactions":9,"vwap":356},"2026-05-21",0.024,0.24,1400,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":349,"transactions":9,"vwap":463},"2026-05-20",10.016,-0.024,-0.24,{"date":467,"open":356,"high":356,"low":356,"close":356,"change":468,"percent_change":469,"volume":365,"transactions":9,"vwap":356},"2026-05-19",0.017,0.17,{"date":471,"open":472,"high":472,"low":472,"close":472,"change":473,"percent_change":474,"volume":338,"transactions":9,"vwap":472},"2026-05-18",10.023,-0.017,-0.17,{"date":476,"open":360,"high":360,"low":477,"close":356,"change":478,"percent_change":479,"volume":480,"transactions":9,"vwap":356},"2026-05-15",10,0.02,0.2,1500,{"date":482,"open":449,"high":440,"low":449,"close":440,"change":184,"percent_change":185,"volume":349,"transactions":9,"vwap":440},"2026-05-14",{"date":484,"open":449,"high":449,"low":449,"close":449,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":449},"2026-05-13",{"date":486,"open":360,"high":360,"low":449,"close":449,"change":450,"percent_change":451,"volume":383,"transactions":9,"vwap":449},"2026-05-12",{"date":488,"open":440,"high":454,"low":449,"close":454,"change":478,"percent_change":479,"volume":489,"transactions":9,"vwap":454},"2026-05-11",33400,{"date":491,"open":449,"high":449,"low":449,"close":449,"change":184,"percent_change":185,"volume":492,"transactions":9,"vwap":449},"2026-05-08",32800,{"date":494,"open":477,"high":477,"low":477,"close":477,"change":184,"percent_change":185,"volume":389,"transactions":9,"vwap":477},"2026-05-07",{"date":496,"open":497,"high":497,"low":497,"close":497,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":497},"2026-05-06",9.99,{"date":499,"open":500,"high":440,"low":497,"close":497,"change":450,"percent_change":451,"volume":501,"transactions":9,"vwap":497},"2026-05-05",10.019,2000,{"date":503,"open":497,"high":449,"low":497,"close":449,"change":184,"percent_change":185,"volume":504,"transactions":9,"vwap":449},"2026-05-04",5300,{"date":506,"open":477,"high":477,"low":477,"close":477,"change":284,"percent_change":285,"volume":507,"transactions":9,"vwap":477},"2026-05-01",55100,{"date":509,"open":477,"high":510,"low":477,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":9,"vwap":510},"2026-04-30",10.0050001,0.015,0.15,57500,{"date":515,"open":497,"high":497,"low":497,"close":497,"change":184,"percent_change":185,"volume":516,"transactions":9,"vwap":497},"2026-04-29",1900,{"date":518,"open":519,"high":519,"low":519,"close":519,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":519},"2026-04-28",9.98,{"date":521,"open":519,"high":519,"low":519,"close":519,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":519},"2026-04-27",{"date":523,"open":519,"high":519,"low":519,"close":519,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":519},"2026-04-24",{"date":525,"open":519,"high":519,"low":519,"close":519,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":519},"2026-04-23",{"date":527,"open":497,"high":497,"low":519,"close":519,"change":16,"percent_change":16,"volume":528,"transactions":9,"vwap":519},"2026-04-22",110100,{"date":530,"open":519,"high":519,"low":519,"close":519,"change":16,"percent_change":16,"volume":338,"transactions":9,"vwap":519},"2026-04-21",{"date":532,"open":519,"high":519,"low":519,"close":519,"change":441,"percent_change":442,"volume":533,"transactions":9,"vwap":519},"2026-04-20",1100,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":536},"2026-04-17",9.95,{"date":538,"open":536,"high":536,"low":536,"close":536,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":536},"2026-04-16",{"date":540,"open":536,"high":536,"low":536,"close":536,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":536},"2026-04-15",{"date":542,"open":536,"high":536,"low":536,"close":536,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":536},"2026-04-14",{"date":544,"open":536,"high":536,"low":536,"close":536,"change":107,"percent_change":198,"volume":545,"transactions":9,"vwap":536},"2026-04-13",27000,{"date":547,"open":548,"high":548,"low":548,"close":548,"change":107,"percent_change":198,"volume":501,"transactions":9,"vwap":548},"2026-04-10",9.96,{"date":550,"open":551,"high":551,"low":551,"close":551,"change":478,"percent_change":479,"volume":552,"transactions":9,"vwap":551},"2026-04-09",9.97,149500,{"date":554,"open":536,"high":536,"low":536,"close":536,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":536},"2026-04-08",{"date":556,"open":536,"high":536,"low":536,"close":536,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":536},"2026-04-07",{"date":558,"open":536,"high":536,"low":536,"close":536,"change":284,"percent_change":285,"volume":338,"transactions":9,"vwap":536},"2026-04-06",{"date":560,"open":561,"high":561,"low":561,"close":561,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":561},"2026-04-02",9.955,{"date":563,"open":561,"high":561,"low":561,"close":561,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":561},"2026-04-01",{"date":565,"open":561,"high":561,"low":561,"close":561,"change":284,"percent_change":285,"volume":338,"transactions":9,"vwap":561},"2026-03-31",{"date":567,"open":536,"high":548,"low":536,"close":548,"change":256,"percent_change":257,"volume":568,"transactions":9,"vwap":548},"2026-03-30",67100,{"date":570,"open":561,"high":561,"low":561,"close":561,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":561},"2026-03-27",{"date":572,"open":551,"high":551,"low":561,"close":561,"change":511,"percent_change":512,"volume":573,"transactions":9,"vwap":561},"2026-03-26",151200,{"date":575,"open":561,"high":561,"low":576,"close":576,"change":577,"percent_change":578,"volume":389,"transactions":9,"vwap":576},"2026-03-25",9.94,-0.025,-0.25,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":581},"2026-03-24",9.965,{"date":583,"open":477,"high":477,"low":581,"close":581,"change":584,"percent_change":585,"volume":338,"transactions":9,"vwap":581},"2026-03-23",0.018,0.18,{"date":587,"open":588,"high":588,"low":588,"close":588,"change":589,"percent_change":590,"volume":338,"transactions":9,"vwap":588},"2026-03-20",9.947,-0.013,-0.13,{"date":592,"open":477,"high":477,"low":548,"close":548,"change":16,"percent_change":16,"volume":338,"transactions":9,"vwap":548},"2026-03-19",{"date":594,"open":595,"high":595,"low":548,"close":548,"change":478,"percent_change":479,"volume":596,"transactions":9,"vwap":548},"2026-03-18",9.966,400,{"date":598,"open":576,"high":576,"low":576,"close":576,"change":16,"percent_change":16,"volume":168,"transactions":9,"vwap":576},"2026-03-17",{"date":600,"open":576,"high":576,"low":576,"close":576,"change":16,"percent_change":16,"volume":601,"transactions":9,"vwap":576},"2026-03-16",35400,{"date":603,"open":548,"high":548,"low":576,"close":576,"change":107,"percent_change":198,"volume":604,"transactions":9,"vwap":576},"2026-03-13",1600,{"date":606,"open":536,"high":536,"low":536,"close":536,"change":16,"percent_change":16,"volume":607,"transactions":9,"vwap":536},"2026-03-12",3400,{"date":609,"open":536,"high":536,"low":536,"close":536,"change":478,"percent_change":479,"volume":610,"transactions":9,"vwap":536},"2026-03-11",34600,{"date":612,"open":576,"high":576,"low":613,"close":613,"change":450,"percent_change":451,"volume":614,"transactions":9,"vwap":613},"2026-03-10",9.93,57100,{"date":616,"open":536,"high":536,"low":536,"close":536,"change":16,"percent_change":16,"volume":501,"transactions":9,"vwap":536},"2026-03-09",{"date":618,"open":536,"high":536,"low":536,"close":536,"change":184,"percent_change":185,"volume":619,"transactions":9,"vwap":536},"2026-03-06",14300,{"date":621,"open":536,"high":561,"low":576,"close":576,"change":16,"percent_change":16,"volume":622,"transactions":9,"vwap":576},"2026-03-05",106600,{"date":624,"open":536,"high":536,"low":576,"close":576,"change":16,"percent_change":16,"volume":625,"transactions":9,"vwap":576},"2026-03-04",19900,{"date":627,"open":576,"high":628,"low":576,"close":576,"change":450,"percent_change":451,"volume":629,"transactions":9,"vwap":576},"2026-03-03",9.945,155500,{"date":631,"open":536,"high":548,"low":536,"close":548,"change":478,"percent_change":479,"volume":619,"transactions":9,"vwap":548},"2026-03-02",{"date":633,"open":536,"high":536,"low":576,"close":576,"change":450,"percent_change":451,"volume":634,"transactions":9,"vwap":576},"2026-02-27",20100,{"date":636,"open":548,"high":548,"low":548,"close":548,"change":107,"percent_change":198,"volume":637,"transactions":9,"vwap":548},"2026-02-26",56300,{"date":639,"open":551,"high":551,"low":551,"close":551,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":551},"2026-02-25",{"date":641,"open":551,"high":551,"low":548,"close":551,"change":184,"percent_change":185,"volume":642,"transactions":9,"vwap":551},"2026-02-24",12700,{"date":644,"open":548,"high":548,"low":548,"close":548,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":548},"2026-02-23",{"date":646,"open":548,"high":548,"low":548,"close":548,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":548},"2026-02-20",{"date":648,"open":548,"high":548,"low":548,"close":548,"change":16,"percent_change":16,"volume":649,"transactions":9,"vwap":548},"2026-02-19",50000,{"date":651,"open":548,"high":548,"low":548,"close":548,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":548},"2026-02-18",{"date":653,"open":581,"high":581,"low":548,"close":548,"change":16,"percent_change":16,"volume":654,"transactions":9,"vwap":548},"2026-02-17",25000,{"date":656,"open":548,"high":548,"low":548,"close":548,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":548},"2026-02-13",{"date":658,"open":548,"high":548,"low":548,"close":548,"change":107,"percent_change":198,"volume":659,"transactions":9,"vwap":548},"2026-02-12",1800,{"date":661,"open":548,"high":551,"low":548,"close":551,"change":16,"percent_change":16,"volume":662,"transactions":9,"vwap":551},"2026-02-11",177300,{"date":664,"open":581,"high":551,"low":561,"close":551,"change":16,"percent_change":16,"volume":365,"transactions":9,"vwap":551},"2026-02-10",{"date":666,"open":551,"high":551,"low":551,"close":551,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":551},"2026-02-09",{"date":668,"open":551,"high":551,"low":551,"close":551,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":551},"2026-02-06",{"date":670,"open":551,"high":551,"low":551,"close":551,"change":16,"percent_change":16,"volume":516,"transactions":9,"vwap":551},"2026-02-05",{"date":672,"open":551,"high":551,"low":551,"close":551,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":551},"2026-02-04",0.004,0.04,23000,{"date":677,"open":477,"high":477,"low":536,"close":595,"change":289,"percent_change":290,"volume":678,"transactions":9,"vwap":595},"2026-02-03",15700,{"date":680,"open":576,"high":551,"low":576,"close":551,"change":441,"percent_change":442,"volume":681,"transactions":9,"vwap":551},"2026-02-02",38200,{"date":683,"open":551,"high":551,"low":576,"close":576,"change":473,"percent_change":474,"volume":684,"transactions":9,"vwap":576},"2026-01-30",900,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":689,"volume":338,"transactions":9,"vwap":687},"2026-01-29",9.957,-0.003,-0.03,{"date":691,"open":477,"high":477,"low":613,"close":548,"change":692,"percent_change":102,"volume":409,"transactions":9,"vwap":548},"2026-01-28",0.006,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":695},"2026-01-27",9.954,{"date":697,"open":551,"high":551,"low":695,"close":695,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":695},"2026-01-26",-0.006,-0.06,4600,{"date":702,"open":548,"high":548,"low":548,"close":548,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":548},"2026-01-23",{"date":704,"open":477,"high":477,"low":548,"close":548,"change":16,"percent_change":16,"volume":705,"transactions":9,"vwap":548},"2026-01-22",1300,{"date":707,"open":551,"high":551,"low":548,"close":548,"change":184,"percent_change":185,"volume":596,"transactions":9,"vwap":548},"2026-01-21",{"date":709,"open":710,"high":536,"low":710,"close":536,"change":184,"percent_change":185,"volume":711,"transactions":9,"vwap":536},"2026-01-20",9.937,6000,{"date":713,"open":588,"high":588,"low":714,"close":576,"change":16,"percent_change":16,"volume":480,"transactions":9,"vwap":576},"2026-01-16",9.939,{"date":716,"open":576,"high":576,"low":576,"close":576,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":576},"2026-01-15",{"date":718,"open":719,"high":20,"low":719,"close":576,"change":16,"percent_change":16,"volume":720,"transactions":9,"vwap":576},"2026-01-14",9.92,203000,{"date":722,"open":613,"high":576,"low":613,"close":576,"change":184,"percent_change":185,"volume":723,"transactions":9,"vwap":576},"2026-01-13",145400,{"date":725,"open":726,"high":613,"low":726,"close":613,"change":184,"percent_change":185,"volume":727,"transactions":9,"vwap":613},"2026-01-12",9.9,209900,{"date":729,"open":719,"high":719,"low":719,"close":719,"change":16,"percent_change":16,"volume":730,"transactions":9,"vwap":719},"2026-01-09",4800,{"date":732,"open":719,"high":719,"low":719,"close":719,"change":184,"percent_change":185,"volume":504,"transactions":9,"vwap":719},"2026-01-08",{"date":734,"open":726,"high":735,"low":726,"close":735,"change":408,"percent_change":184,"volume":736,"transactions":9,"vwap":735},"2026-01-07",9.91,700,{"date":738,"open":739,"high":739,"low":739,"close":739,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":739},"2026-01-06",9.909,{"date":741,"open":726,"high":739,"low":726,"close":739,"change":742,"percent_change":107,"volume":743,"transactions":9,"vwap":739},"2026-01-05",-0.001,150900,{"date":745,"open":735,"high":735,"low":735,"close":735,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":735},"2026-01-02",{"date":747,"open":735,"high":735,"low":735,"close":735,"change":16,"percent_change":16,"volume":168,"transactions":9,"vwap":735},"2025-12-31",{"date":749,"open":735,"high":735,"low":735,"close":735,"change":107,"percent_change":198,"volume":750,"transactions":9,"vwap":735},"2025-12-30",30300,{"date":752,"open":719,"high":719,"low":719,"close":719,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":719},"2025-12-29",{"date":754,"open":719,"high":719,"low":719,"close":719,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":719},"2025-12-26",{"date":756,"open":719,"high":719,"low":719,"close":719,"change":757,"percent_change":758,"volume":338,"transactions":9,"vwap":719},"2025-12-24",0.011,0.11,{"date":760,"open":739,"high":739,"low":739,"close":739,"change":742,"percent_change":107,"volume":365,"transactions":9,"vwap":739},"2025-12-23",{"date":762,"open":735,"high":735,"low":735,"close":735,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":735},"2025-12-22",{"date":764,"open":735,"high":735,"low":735,"close":735,"change":184,"percent_change":185,"volume":765,"transactions":9,"vwap":735},"2025-12-19",50100,{"date":767,"open":726,"high":726,"low":726,"close":726,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":726},"2025-12-18",{"date":769,"open":726,"high":726,"low":726,"close":726,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":726},"2025-12-17",{"date":771,"open":726,"high":726,"low":726,"close":726,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":726},"2025-12-16",{"date":773,"open":726,"high":726,"low":726,"close":726,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":726},"2025-12-15",{"date":775,"open":776,"high":735,"low":726,"close":726,"change":16,"percent_change":16,"volume":777,"transactions":9,"vwap":726},"2025-12-12",9.905,23100,{"date":779,"open":735,"high":735,"low":780,"close":726,"change":16,"percent_change":16,"volume":781,"transactions":9,"vwap":726},"2025-12-11",9.88,66600,{"date":783,"open":726,"high":726,"low":726,"close":726,"change":284,"percent_change":285,"volume":349,"transactions":9,"vwap":726},"2025-12-10",{"date":785,"open":21,"high":735,"low":21,"close":776,"change":256,"percent_change":257,"volume":786,"transactions":9,"vwap":776},"2025-12-09",126400,{"date":788,"open":726,"high":726,"low":726,"close":726,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":726},"2025-12-08",{"date":790,"open":726,"high":726,"low":726,"close":726,"change":16,"percent_change":16,"volume":791,"transactions":9,"vwap":726},"2025-12-05",252800,{"date":793,"open":726,"high":726,"low":726,"close":726,"change":16,"percent_change":16,"volume":338,"transactions":9,"vwap":726},"2025-12-04",{"date":795,"open":726,"high":726,"low":726,"close":726,"change":16,"percent_change":16,"volume":796,"transactions":9,"vwap":726},"2025-12-03",62000,{"date":798,"open":726,"high":719,"low":726,"close":726,"change":16,"percent_change":16,"volume":799,"transactions":9,"vwap":726},"2025-12-02",67000,{"date":801,"open":726,"high":735,"low":726,"close":726,"change":16,"percent_change":16,"volume":802,"transactions":9,"vwap":726},"2025-12-01",5000,{"date":804,"open":726,"high":726,"low":726,"close":726,"change":16,"percent_change":16,"volume":805,"transactions":9,"vwap":726},"2025-11-28",132900,{"date":807,"open":776,"high":808,"low":726,"close":726,"change":107,"percent_change":198,"volume":809,"transactions":9,"vwap":726},"2025-11-26",9.907,165900,{"date":811,"open":735,"high":812,"low":776,"close":735,"change":16,"percent_change":16,"volume":813,"transactions":9,"vwap":735},"2025-11-25",9.915,209100,{"date":815,"open":812,"high":812,"low":735,"close":735,"change":16,"percent_change":16,"volume":816,"transactions":9,"vwap":735},"2025-11-24",12000,{"date":818,"open":719,"high":719,"low":735,"close":735,"change":107,"percent_change":198,"volume":819,"transactions":9,"vwap":735},"2025-11-21",1200,{"date":821,"open":719,"high":719,"low":735,"close":719,"change":107,"percent_change":198,"volume":822,"transactions":9,"vwap":719},"2025-11-20",1168100,{"date":824,"open":726,"high":825,"low":726,"close":613,"change":689,"percent_change":826,"volume":827,"transactions":9,"vwap":613},"2025-11-19",9.931,-0.3,28100,{"date":173,"open":536,"high":548,"low":576,"close":548,"change":184,"percent_change":185,"volume":829,"transactions":9,"vwap":548},26700]