[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FCRS":3,"homepage-market-summary":28,"stock-historical-FCRS":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FCRS","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},"FutureCrest Acquisition Corp.","NYSE",null,"BLANK CHECKS","FutureCrest Acquisition Corp is a blank check company.","New York, NY",false,{"close":15,"open":15,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.25,10.23,10.24,0.01,0.1,22223.911,52,10.2334,10.92,10.02,97165.67417800457,25.6,219,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":176},1000,{"period_high":23,"period_low":24,"average_volume":173,"total_volume":174,"period_return":19,"latest_close":15,"start_date":175,"end_date":5},97166,21279282.644983,"2025-11-17",[177,178,186,191,198,205,213,222,228,232,238,243,251,258,265,270,276,280,284,290,295,300,305,310,315,320,325,331,336,341,347,352,356,361,366,371,375,380,388,394,401,409,415,421,425,430,434,439,443,448,453,457,462,468,471,475,478,481,486,489,492,496,502,506,511,514,518,523,527,532,536,539,542,545,551,554,557,560,564,567,570,573,576,579,584,587,590,593,596,599,603,606,609,612,615,618,622,625,630,633,636,641,645,648,651,654,657,660,664,669,673,678,681,684,690,696,701,705,709,713,716,720,724,727,730,733,736,739,741,744,747,750,753,757,760,763,767,771,773,776,781,784,788,791,794,797,800,803,806,809,812,816,819,822,825,828,832,835,838,841,846,849,855,859,863,867,872,876,881,885,889,894,897,900,903,907,910,913,918,923,926,930,934,939,942,944,947,951,954,957,961,964,967,970,973,976,979,984,987,990,993,996,999,1003,1007,1013,1018,1021,1024,1027,1031,1037,1040,1044,1050,1055,1062,1065,1069],{"date":5,"open":15,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":179,"open":15,"high":15,"low":180,"close":17,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",10.235,0.005,0.05,42033,51,10.2353,{"date":187,"open":16,"high":17,"low":16,"close":180,"change":181,"percent_change":182,"volume":188,"transactions":189,"vwap":190},"2026-09-30",12188,42,10.2308,{"date":192,"open":15,"high":15,"low":193,"close":16,"change":110,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",10.2228,-0.1,46412,203,10.2298,{"date":199,"open":15,"high":15,"low":16,"close":17,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-28",-0.005,-0.05,77377.211,91,10.2312,{"date":206,"open":17,"high":207,"low":17,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-25",10.245,0.0159,0.16,5648,32,10.2401,{"date":214,"open":215,"high":216,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-24",10.225,10.2291,-0.0109,-0.11,565,33,10.2262,{"date":223,"open":15,"high":15,"low":224,"close":17,"change":200,"percent_change":201,"volume":225,"transactions":226,"vwap":227},"2026-09-23",10.22,25092,79,10.2304,{"date":229,"open":15,"high":15,"low":17,"close":207,"change":200,"percent_change":201,"volume":230,"transactions":220,"vwap":231},"2026-09-22",3764,10.242,{"date":233,"open":207,"high":15,"low":17,"close":15,"change":234,"percent_change":235,"volume":236,"transactions":220,"vwap":237},"2026-09-21",0.015,0.15,8101,10.2447,{"date":239,"open":240,"high":240,"low":16,"close":180,"change":181,"percent_change":182,"volume":241,"transactions":64,"vwap":242},"2026-09-18",10.26,2432,10.2359,{"date":244,"open":15,"high":245,"low":16,"close":16,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-17",10.255,-0.025,-0.24,494420,47,10.2406,{"date":252,"open":245,"high":245,"low":245,"close":245,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-16",-0.015,-0.15,443,19,10.2557,{"date":259,"open":240,"high":260,"low":240,"close":260,"change":261,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-14",10.27,0,223624,35,10.2606,{"date":266,"open":17,"high":260,"low":17,"close":260,"change":18,"percent_change":19,"volume":267,"transactions":268,"vwap":269},"2026-09-11",700820,135,10.2507,{"date":271,"open":272,"high":240,"low":15,"close":240,"change":18,"percent_change":19,"volume":273,"transactions":274,"vwap":275},"2026-09-10",10.2584,5201,29,10.2572,{"date":277,"open":17,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":278,"transactions":279,"vwap":22},"2026-09-09",564173,121,{"date":281,"open":240,"high":240,"low":16,"close":17,"change":234,"percent_change":235,"volume":282,"transactions":283,"vwap":17},"2026-09-08",2164.3902,22,{"date":285,"open":286,"high":16,"low":215,"close":215,"change":181,"percent_change":182,"volume":287,"transactions":288,"vwap":289},"2026-09-04",10.229,29433,39,10.2297,{"date":291,"open":224,"high":224,"low":224,"close":224,"change":110,"percent_change":194,"volume":292,"transactions":293,"vwap":294},"2026-09-03",377,13,10.2206,{"date":296,"open":297,"high":16,"low":224,"close":16,"change":181,"percent_change":182,"volume":298,"transactions":299,"vwap":297},"2026-09-02",10.221,1786,16,{"date":301,"open":224,"high":215,"low":224,"close":215,"change":181,"percent_change":182,"volume":302,"transactions":303,"vwap":304},"2026-09-01",6292,46,10.2204,{"date":306,"open":240,"high":240,"low":224,"close":224,"change":110,"percent_change":194,"volume":307,"transactions":308,"vwap":309},"2026-08-31",8893,21,10.2387,{"date":311,"open":180,"high":180,"low":224,"close":16,"change":200,"percent_change":201,"volume":312,"transactions":313,"vwap":314},"2026-08-28",5448,15,10.2263,{"date":316,"open":17,"high":207,"low":16,"close":180,"change":181,"percent_change":182,"volume":317,"transactions":318,"vwap":319},"2026-08-27",12878,69,10.2393,{"date":321,"open":215,"high":16,"low":224,"close":16,"change":261,"percent_change":261,"volume":322,"transactions":323,"vwap":324},"2026-08-26",22340,67,10.2235,{"date":326,"open":180,"high":327,"low":224,"close":16,"change":261,"percent_change":261,"volume":328,"transactions":329,"vwap":330},"2026-08-25",10.2399,15791,104,10.2306,{"date":332,"open":224,"high":16,"low":224,"close":16,"change":18,"percent_change":19,"volume":333,"transactions":334,"vwap":335},"2026-08-24",3326,34,10.2281,{"date":337,"open":224,"high":338,"low":224,"close":224,"change":261,"percent_change":261,"volume":339,"transactions":340,"vwap":224},"2026-08-21",10.2201,13050,31,{"date":342,"open":343,"high":180,"low":224,"close":224,"change":110,"percent_change":194,"volume":344,"transactions":345,"vwap":346},"2026-08-20",10.2299,65719.465029,95,10.2213,{"date":348,"open":224,"high":15,"low":224,"close":16,"change":181,"percent_change":182,"volume":349,"transactions":350,"vwap":351},"2026-08-19",46696,174,10.2237,{"date":353,"open":224,"high":16,"low":224,"close":215,"change":200,"percent_change":201,"volume":354,"transactions":355,"vwap":297},"2026-08-18",44810,181,{"date":357,"open":17,"high":17,"low":224,"close":16,"change":261,"percent_change":261,"volume":358,"transactions":359,"vwap":360},"2026-08-17",65098,102,10.2287,{"date":362,"open":15,"high":15,"low":16,"close":16,"change":110,"percent_change":194,"volume":363,"transactions":364,"vwap":365},"2026-08-14",6317.000234,53,10.2402,{"date":367,"open":16,"high":17,"low":16,"close":17,"change":110,"percent_change":194,"volume":368,"transactions":369,"vwap":370},"2026-08-13",1287.464843,88,10.2318,{"date":372,"open":17,"high":15,"low":17,"close":15,"change":261,"percent_change":261,"volume":373,"transactions":374,"vwap":327},"2026-08-12",6946,27,{"date":376,"open":17,"high":15,"low":16,"close":15,"change":261,"percent_change":261,"volume":377,"transactions":378,"vwap":379},"2026-08-11",3220,44,10.2409,{"date":381,"open":382,"high":240,"low":17,"close":15,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-10",10.2599,0.02,0.2,62033.15,80,10.2433,{"date":389,"open":224,"high":390,"low":224,"close":16,"change":110,"percent_change":194,"volume":391,"transactions":392,"vwap":393},"2026-08-07",10.2432,21005,60,10.2363,{"date":395,"open":215,"high":17,"low":224,"close":17,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-06",-0.019,-0.19,2073,18,10.2214,{"date":402,"open":403,"high":240,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-05",10.259,0.019,0.19,1811,11,10.2591,{"date":410,"open":17,"high":403,"low":411,"close":17,"change":18,"percent_change":19,"volume":412,"transactions":413,"vwap":414},"2026-08-04",10.2384,11962,61,10.2438,{"date":416,"open":417,"high":17,"low":417,"close":16,"change":200,"percent_change":201,"volume":418,"transactions":419,"vwap":420},"2026-08-03",10.21,3291,24,10.2123,{"date":422,"open":423,"high":17,"low":423,"close":180,"change":261,"percent_change":261,"volume":424,"transactions":308,"vwap":221},"2026-07-31",10.2051,3049,{"date":426,"open":17,"high":17,"low":16,"close":180,"change":200,"percent_change":201,"volume":427,"transactions":428,"vwap":429},"2026-07-30",20203.465029,23,10.2302,{"date":431,"open":16,"high":17,"low":224,"close":17,"change":18,"percent_change":19,"volume":432,"transactions":433,"vwap":343},"2026-07-29",135774,166,{"date":435,"open":224,"high":16,"low":224,"close":16,"change":261,"percent_change":261,"volume":436,"transactions":437,"vwap":438},"2026-07-28",34494.5,73,10.2208,{"date":440,"open":17,"high":17,"low":16,"close":16,"change":18,"percent_change":19,"volume":441,"transactions":318,"vwap":442},"2026-07-27",70225.5,10.2313,{"date":444,"open":224,"high":17,"low":224,"close":224,"change":261,"percent_change":261,"volume":445,"transactions":446,"vwap":447},"2026-07-24",21916,117,10.2286,{"date":449,"open":16,"high":16,"low":417,"close":224,"change":261,"percent_change":261,"volume":450,"transactions":451,"vwap":452},"2026-07-23",84090.466648,346,10.2193,{"date":454,"open":224,"high":16,"low":224,"close":224,"change":18,"percent_change":19,"volume":455,"transactions":456,"vwap":294},"2026-07-22",15692,100,{"date":458,"open":215,"high":16,"low":417,"close":417,"change":253,"percent_change":254,"volume":459,"transactions":460,"vwap":461},"2026-07-21",28762,128,10.2215,{"date":463,"open":464,"high":465,"low":464,"close":215,"change":234,"percent_change":235,"volume":466,"transactions":21,"vwap":467},"2026-07-20",10.2203,10.2314,14211.121,10.2226,{"date":469,"open":297,"high":16,"low":417,"close":417,"change":110,"percent_change":194,"volume":470,"transactions":9,"vwap":417},"2026-07-17",15800,{"date":472,"open":224,"high":17,"low":473,"close":224,"change":261,"percent_change":261,"volume":474,"transactions":9,"vwap":224},"2026-07-16",10.215,134600,{"date":476,"open":17,"high":17,"low":224,"close":224,"change":261,"percent_change":261,"volume":477,"transactions":9,"vwap":224},"2026-07-15",9900,{"date":479,"open":180,"high":180,"low":224,"close":224,"change":261,"percent_change":261,"volume":480,"transactions":9,"vwap":224},"2026-07-14",63400,{"date":482,"open":240,"high":240,"low":224,"close":224,"change":483,"percent_change":484,"volume":485,"transactions":9,"vwap":224},"2026-07-13",-0.04,-0.39,58200,{"date":487,"open":17,"high":240,"low":224,"close":240,"change":383,"percent_change":384,"volume":488,"transactions":9,"vwap":240},"2026-07-10",35700,{"date":490,"open":260,"high":260,"low":17,"close":17,"change":18,"percent_change":19,"volume":491,"transactions":9,"vwap":17},"2026-07-09",10200,{"date":493,"open":260,"high":260,"low":16,"close":16,"change":201,"percent_change":494,"volume":495,"transactions":9,"vwap":16},"2026-07-08",-0.49,30300,{"date":497,"open":498,"high":499,"low":240,"close":500,"change":110,"percent_change":194,"volume":501,"transactions":9,"vwap":500},"2026-07-07",10.275,10.29,10.28,28000,{"date":503,"open":499,"high":504,"low":15,"close":499,"change":261,"percent_change":261,"volume":505,"transactions":9,"vwap":499},"2026-07-06",10.3,48700,{"date":507,"open":240,"high":499,"low":17,"close":499,"change":508,"percent_change":509,"volume":510,"transactions":9,"vwap":499},"2026-07-02",0.04,0.39,13400,{"date":512,"open":240,"high":500,"low":15,"close":15,"change":201,"percent_change":494,"volume":513,"transactions":9,"vwap":15},"2026-07-01",18100,{"date":515,"open":16,"high":504,"low":16,"close":504,"change":516,"percent_change":130,"volume":517,"transactions":9,"vwap":504},"2026-06-30",0.08,576500,{"date":519,"open":520,"high":207,"low":521,"close":224,"change":18,"percent_change":19,"volume":522,"transactions":9,"vwap":224},"2026-06-29",10.191,10.19,435100,{"date":524,"open":417,"high":473,"low":525,"close":417,"change":18,"percent_change":19,"volume":526,"transactions":9,"vwap":417},"2026-06-26",10.18,128800,{"date":528,"open":529,"high":530,"low":529,"close":530,"change":18,"percent_change":19,"volume":531,"transactions":9,"vwap":530},"2026-06-25",10.17,10.2,53600,{"date":533,"open":534,"high":521,"low":534,"close":521,"change":261,"percent_change":261,"volume":535,"transactions":9,"vwap":521},"2026-06-24",10.16,24800,{"date":537,"open":525,"high":521,"low":534,"close":521,"change":18,"percent_change":19,"volume":538,"transactions":9,"vwap":521},"2026-06-23",41600,{"date":540,"open":525,"high":521,"low":525,"close":525,"change":261,"percent_change":261,"volume":541,"transactions":9,"vwap":525},"2026-06-22",67300,{"date":543,"open":525,"high":417,"low":525,"close":525,"change":110,"percent_change":194,"volume":544,"transactions":9,"vwap":525},"2026-06-18",31300,{"date":546,"open":521,"high":547,"low":525,"close":521,"change":548,"percent_change":549,"volume":550,"transactions":9,"vwap":521},"2026-06-17",10.209,0.03,0.3,90200,{"date":552,"open":224,"high":224,"low":534,"close":534,"change":201,"percent_change":494,"volume":553,"transactions":9,"vwap":534},"2026-06-16",58500,{"date":555,"open":16,"high":16,"low":530,"close":417,"change":18,"percent_change":19,"volume":556,"transactions":9,"vwap":417},"2026-06-15",54900,{"date":558,"open":16,"high":16,"low":530,"close":530,"change":18,"percent_change":19,"volume":559,"transactions":9,"vwap":530},"2026-06-12",36700,{"date":561,"open":530,"high":562,"low":521,"close":521,"change":110,"percent_change":194,"volume":563,"transactions":9,"vwap":521},"2026-06-11",10.205,40000,{"date":565,"open":530,"high":417,"low":521,"close":530,"change":253,"percent_change":254,"volume":566,"transactions":9,"vwap":530},"2026-06-10",152000,{"date":568,"open":224,"high":17,"low":417,"close":473,"change":253,"percent_change":254,"volume":569,"transactions":9,"vwap":473},"2026-06-09",42100,{"date":571,"open":16,"high":180,"low":16,"close":16,"change":110,"percent_change":194,"volume":572,"transactions":9,"vwap":16},"2026-06-08",1400,{"date":574,"open":17,"high":207,"low":180,"close":17,"change":110,"percent_change":194,"volume":575,"transactions":9,"vwap":17},"2026-06-05",18600,{"date":577,"open":16,"high":240,"low":16,"close":15,"change":18,"percent_change":19,"volume":578,"transactions":9,"vwap":15},"2026-06-04",16800,{"date":580,"open":581,"high":581,"low":17,"close":17,"change":582,"percent_change":397,"volume":583,"transactions":9,"vwap":17},"2026-06-03",10.251,-0.02,21700,{"date":585,"open":240,"high":240,"low":17,"close":240,"change":181,"percent_change":182,"volume":586,"transactions":9,"vwap":240},"2026-06-02",42400,{"date":588,"open":16,"high":245,"low":417,"close":245,"change":234,"percent_change":235,"volume":589,"transactions":9,"vwap":245},"2026-06-01",133300,{"date":591,"open":215,"high":17,"low":530,"close":17,"change":508,"percent_change":509,"volume":592,"transactions":9,"vwap":17},"2026-05-29",49700,{"date":594,"open":15,"high":245,"low":530,"close":530,"change":483,"percent_change":484,"volume":595,"transactions":9,"vwap":530},"2026-05-28",625300,{"date":597,"open":16,"high":17,"low":224,"close":17,"change":383,"percent_change":384,"volume":598,"transactions":9,"vwap":17},"2026-05-27",92800,{"date":600,"open":16,"high":601,"low":224,"close":224,"change":261,"percent_change":261,"volume":602,"transactions":9,"vwap":224},"2026-05-26",10.236,61600,{"date":604,"open":417,"high":180,"low":417,"close":224,"change":18,"percent_change":19,"volume":605,"transactions":9,"vwap":224},"2026-05-22",11500,{"date":607,"open":17,"high":17,"low":417,"close":417,"change":201,"percent_change":494,"volume":608,"transactions":9,"vwap":417},"2026-05-21",80300,{"date":610,"open":530,"high":500,"low":530,"close":240,"change":182,"percent_change":51,"volume":611,"transactions":9,"vwap":240},"2026-05-20",88100,{"date":613,"open":224,"high":180,"low":530,"close":417,"change":110,"percent_change":194,"volume":614,"transactions":9,"vwap":417},"2026-05-19",77600,{"date":616,"open":224,"high":245,"low":224,"close":224,"change":110,"percent_change":194,"volume":617,"transactions":9,"vwap":224},"2026-05-18",66300,{"date":619,"open":15,"high":15,"low":224,"close":16,"change":582,"percent_change":620,"volume":621,"transactions":9,"vwap":16},"2026-05-15",-0.2,68500,{"date":623,"open":297,"high":15,"low":224,"close":15,"change":508,"percent_change":509,"volume":624,"transactions":9,"vwap":15},"2026-05-14",129500,{"date":626,"open":17,"high":17,"low":562,"close":417,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":417},"2026-05-13",-0.07,-0.68,132000,{"date":631,"open":15,"high":500,"low":17,"close":500,"change":383,"percent_change":405,"volume":632,"transactions":9,"vwap":500},"2026-05-12",133200,{"date":634,"open":240,"high":498,"low":17,"close":240,"change":582,"percent_change":397,"volume":635,"transactions":9,"vwap":240},"2026-05-11",63100,{"date":637,"open":638,"high":639,"low":15,"close":500,"change":110,"percent_change":194,"volume":640,"transactions":9,"vwap":500},"2026-05-08",10.258,10.283,15300,{"date":642,"open":16,"high":499,"low":16,"close":499,"change":548,"percent_change":643,"volume":644,"transactions":9,"vwap":499},"2026-05-07",0.29,26500,{"date":646,"open":417,"high":500,"low":417,"close":240,"change":182,"percent_change":51,"volume":647,"transactions":9,"vwap":240},"2026-05-06",12300,{"date":649,"open":16,"high":16,"low":417,"close":417,"change":582,"percent_change":620,"volume":650,"transactions":9,"vwap":417},"2026-05-05",103500,{"date":652,"open":224,"high":17,"low":521,"close":16,"change":261,"percent_change":261,"volume":653,"transactions":9,"vwap":16},"2026-05-04",68600,{"date":655,"open":16,"high":17,"low":16,"close":16,"change":18,"percent_change":19,"volume":656,"transactions":9,"vwap":16},"2026-05-01",105800,{"date":658,"open":17,"high":15,"low":224,"close":224,"change":582,"percent_change":620,"volume":659,"transactions":9,"vwap":224},"2026-04-30",69800,{"date":661,"open":662,"high":17,"low":417,"close":17,"change":383,"percent_change":384,"volume":663,"transactions":9,"vwap":17},"2026-04-29",10.211,44400,{"date":665,"open":224,"high":16,"low":224,"close":224,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":224},"2026-04-28",-0.038,-0.37,2100,{"date":670,"open":15,"high":240,"low":16,"close":638,"change":671,"percent_change":582,"volume":672,"transactions":9,"vwap":638},"2026-04-27",-0.002,11700,{"date":674,"open":15,"high":504,"low":224,"close":240,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":240},"2026-04-24",0.035,0.34,557500,{"date":679,"open":417,"high":215,"low":562,"close":215,"change":234,"percent_change":235,"volume":680,"transactions":9,"vwap":215},"2026-04-23",186400,{"date":682,"open":530,"high":17,"low":521,"close":417,"change":18,"percent_change":19,"volume":683,"transactions":9,"vwap":417},"2026-04-22",100800,{"date":685,"open":686,"high":224,"low":686,"close":530,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":530},"2026-04-21",10.09,0.09,0.89,468600,{"date":691,"open":692,"high":693,"low":692,"close":694,"change":548,"percent_change":549,"volume":695,"transactions":9,"vwap":694},"2026-04-20",10.1,10.115,10.11,31700,{"date":697,"open":698,"high":694,"low":698,"close":699,"change":110,"percent_change":194,"volume":700,"transactions":9,"vwap":699},"2026-04-17",10.07,10.08,85700,{"date":702,"open":699,"high":686,"low":703,"close":686,"change":18,"percent_change":19,"volume":704,"transactions":9,"vwap":686},"2026-04-16",10.075,65600,{"date":706,"open":707,"high":699,"low":707,"close":699,"change":18,"percent_change":19,"volume":708,"transactions":9,"vwap":699},"2026-04-15",10.06,65200,{"date":710,"open":711,"high":698,"low":711,"close":698,"change":383,"percent_change":384,"volume":712,"transactions":9,"vwap":698},"2026-04-14",10.05,78600,{"date":714,"open":707,"high":707,"low":711,"close":711,"change":18,"percent_change":19,"volume":715,"transactions":9,"vwap":711},"2026-04-13",46300,{"date":717,"open":707,"high":707,"low":718,"close":718,"change":253,"percent_change":254,"volume":719,"transactions":9,"vwap":718},"2026-04-10",10.04,41800,{"date":721,"open":707,"high":707,"low":711,"close":722,"change":181,"percent_change":182,"volume":723,"transactions":9,"vwap":722},"2026-04-09",10.055,9100,{"date":725,"open":707,"high":707,"low":711,"close":711,"change":261,"percent_change":261,"volume":726,"transactions":9,"vwap":711},"2026-04-08",47200,{"date":728,"open":707,"high":707,"low":729,"close":711,"change":261,"percent_change":261,"volume":544,"transactions":9,"vwap":711},"2026-04-07",10.045,{"date":731,"open":711,"high":711,"low":711,"close":711,"change":110,"percent_change":194,"volume":732,"transactions":9,"vwap":711},"2026-04-06",4900,{"date":734,"open":707,"high":707,"low":711,"close":707,"change":110,"percent_change":194,"volume":735,"transactions":9,"vwap":707},"2026-04-02",72200,{"date":737,"open":707,"high":698,"low":711,"close":698,"change":18,"percent_change":19,"volume":738,"transactions":9,"vwap":698},"2026-04-01",54300,{"date":740,"open":707,"high":707,"low":718,"close":707,"change":261,"percent_change":261,"volume":586,"transactions":9,"vwap":707},"2026-03-31",{"date":742,"open":707,"high":707,"low":718,"close":707,"change":261,"percent_change":261,"volume":743,"transactions":9,"vwap":707},"2026-03-30",35400,{"date":745,"open":707,"high":707,"low":718,"close":707,"change":181,"percent_change":182,"volume":746,"transactions":9,"vwap":707},"2026-03-27",305500,{"date":748,"open":718,"high":699,"low":718,"close":722,"change":200,"percent_change":201,"volume":749,"transactions":9,"vwap":722},"2026-03-26",60900,{"date":751,"open":711,"high":707,"low":711,"close":707,"change":18,"percent_change":19,"volume":752,"transactions":9,"vwap":707},"2026-03-25",15600,{"date":754,"open":755,"high":711,"low":24,"close":711,"change":548,"percent_change":549,"volume":756,"transactions":9,"vwap":711},"2026-03-24",10.034,157300,{"date":758,"open":759,"high":718,"low":24,"close":24,"change":261,"percent_change":261,"volume":501,"transactions":9,"vwap":24},"2026-03-23",10.025,{"date":761,"open":24,"high":718,"low":24,"close":24,"change":261,"percent_change":261,"volume":762,"transactions":9,"vwap":24},"2026-03-20",60400,{"date":764,"open":765,"high":718,"low":24,"close":24,"change":110,"percent_change":194,"volume":766,"transactions":9,"vwap":24},"2026-03-19",10.031,91500,{"date":768,"open":718,"high":729,"low":769,"close":769,"change":18,"percent_change":19,"volume":770,"transactions":9,"vwap":769},"2026-03-18",10.03,43000,{"date":772,"open":729,"high":711,"low":24,"close":24,"change":261,"percent_change":261,"volume":723,"transactions":9,"vwap":24},"2026-03-17",{"date":774,"open":769,"high":698,"low":24,"close":24,"change":261,"percent_change":261,"volume":775,"transactions":9,"vwap":24},"2026-03-16",159800,{"date":777,"open":769,"high":707,"low":24,"close":24,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":24},"2026-03-13",-0.03,-0.3,230700,{"date":782,"open":769,"high":711,"low":769,"close":711,"change":18,"percent_change":19,"volume":783,"transactions":9,"vwap":711},"2026-03-12",75100,{"date":785,"open":786,"high":718,"low":769,"close":718,"change":261,"percent_change":261,"volume":787,"transactions":9,"vwap":718},"2026-03-11",10.035,31100,{"date":789,"open":711,"high":707,"low":718,"close":718,"change":110,"percent_change":194,"volume":790,"transactions":9,"vwap":718},"2026-03-10",19000,{"date":792,"open":711,"high":711,"low":769,"close":711,"change":383,"percent_change":384,"volume":793,"transactions":9,"vwap":711},"2026-03-09",89700,{"date":795,"open":711,"high":711,"low":769,"close":769,"change":582,"percent_change":620,"volume":796,"transactions":9,"vwap":769},"2026-03-06",101600,{"date":798,"open":707,"high":707,"low":718,"close":711,"change":18,"percent_change":19,"volume":799,"transactions":9,"vwap":711},"2026-03-05",211000,{"date":801,"open":711,"high":711,"low":769,"close":718,"change":261,"percent_change":261,"volume":802,"transactions":9,"vwap":718},"2026-03-04",416100,{"date":804,"open":711,"high":711,"low":718,"close":718,"change":261,"percent_change":261,"volume":805,"transactions":9,"vwap":718},"2026-03-03",35800,{"date":807,"open":711,"high":698,"low":718,"close":718,"change":778,"percent_change":779,"volume":808,"transactions":9,"vwap":718},"2026-03-02",105200,{"date":810,"open":707,"high":699,"low":707,"close":698,"change":261,"percent_change":261,"volume":811,"transactions":9,"vwap":698},"2026-02-27",56700,{"date":813,"open":698,"high":686,"low":814,"close":698,"change":110,"percent_change":194,"volume":815,"transactions":9,"vwap":698},"2026-02-26",10.062,338200,{"date":817,"open":711,"high":699,"low":711,"close":699,"change":675,"percent_change":150,"volume":818,"transactions":9,"vwap":699},"2026-02-25",85200,{"date":820,"open":711,"high":707,"low":718,"close":729,"change":200,"percent_change":201,"volume":821,"transactions":9,"vwap":729},"2026-02-24",230400,{"date":823,"open":707,"high":698,"low":718,"close":711,"change":18,"percent_change":19,"volume":824,"transactions":9,"vwap":711},"2026-02-23",116900,{"date":826,"open":699,"high":699,"low":718,"close":718,"change":778,"percent_change":779,"volume":827,"transactions":9,"vwap":718},"2026-02-20",235900,{"date":829,"open":830,"high":686,"low":698,"close":698,"change":253,"percent_change":254,"volume":831,"transactions":9,"vwap":698},"2026-02-19",10.085,116100,{"date":833,"open":686,"high":686,"low":699,"close":830,"change":181,"percent_change":182,"volume":834,"transactions":9,"vwap":830},"2026-02-18",83600,{"date":836,"open":692,"high":692,"low":698,"close":699,"change":582,"percent_change":620,"volume":837,"transactions":9,"vwap":699},"2026-02-17",217600,{"date":839,"open":692,"high":694,"low":686,"close":692,"change":261,"percent_change":261,"volume":840,"transactions":9,"vwap":692},"2026-02-13",620600,{"date":842,"open":694,"high":843,"low":844,"close":692,"change":582,"percent_change":620,"volume":845,"transactions":9,"vwap":692},"2026-02-12",10.12,10.095,642500,{"date":847,"open":843,"high":843,"low":694,"close":843,"change":181,"percent_change":182,"volume":848,"transactions":9,"vwap":843},"2026-02-11",119700,{"date":850,"open":851,"high":851,"low":694,"close":693,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":693},"2026-02-10",10.15,-0.035,-0.34,219500,{"date":856,"open":857,"high":851,"low":694,"close":851,"change":383,"percent_change":384,"volume":858,"transactions":9,"vwap":851},"2026-02-09",10.13,225000,{"date":860,"open":843,"high":857,"low":861,"close":857,"change":18,"percent_change":19,"volume":862,"transactions":9,"vwap":857},"2026-02-06",10.106,158600,{"date":864,"open":865,"high":865,"low":699,"close":843,"change":582,"percent_change":620,"volume":866,"transactions":9,"vwap":843},"2026-02-05",10.14,258700,{"date":868,"open":417,"high":224,"low":865,"close":865,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":865},"2026-02-04",-0.12,-1.17,258900,{"date":873,"open":499,"high":504,"low":521,"close":240,"change":874,"percent_change":620,"volume":875,"transactions":9,"vwap":240},"2026-02-03",-0.021,409700,{"date":877,"open":499,"high":504,"low":498,"close":878,"change":879,"percent_change":880,"volume":553,"transactions":9,"vwap":878},"2026-02-02",10.281,-0.009,-0.09,{"date":882,"open":499,"high":883,"low":240,"close":499,"change":110,"percent_change":194,"volume":884,"transactions":9,"vwap":499},"2026-01-30",10.32,121700,{"date":886,"open":499,"high":887,"low":500,"close":504,"change":18,"percent_change":19,"volume":888,"transactions":9,"vwap":504},"2026-01-29",10.34,114400,{"date":890,"open":16,"high":891,"low":16,"close":499,"change":105,"percent_change":892,"volume":893,"transactions":9,"vwap":499},"2026-01-28",10.33,0.59,318600,{"date":895,"open":16,"high":16,"low":16,"close":16,"change":18,"percent_change":19,"volume":896,"transactions":9,"vwap":16},"2026-01-27",3100,{"date":898,"open":662,"high":16,"low":530,"close":224,"change":261,"percent_change":261,"volume":899,"transactions":9,"vwap":224},"2026-01-26",38400,{"date":901,"open":224,"high":16,"low":224,"close":224,"change":261,"percent_change":261,"volume":902,"transactions":9,"vwap":224},"2026-01-23",14000,{"date":904,"open":530,"high":260,"low":529,"close":224,"change":778,"percent_change":905,"volume":906,"transactions":9,"vwap":224},"2026-01-22",-0.29,51300,{"date":908,"open":15,"high":15,"low":521,"close":15,"change":261,"percent_change":261,"volume":909,"transactions":9,"vwap":15},"2026-01-21",94000,{"date":911,"open":17,"high":240,"low":521,"close":15,"change":582,"percent_change":397,"volume":912,"transactions":9,"vwap":15},"2026-01-20",78500,{"date":914,"open":891,"high":891,"low":562,"close":260,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":260},"2026-01-16",0.056,0.55,30400,{"date":919,"open":16,"high":499,"low":530,"close":920,"change":921,"percent_change":508,"volume":922,"transactions":9,"vwap":920},"2026-01-15",10.214,0.004,203500,{"date":924,"open":534,"high":240,"low":534,"close":417,"change":508,"percent_change":509,"volume":925,"transactions":9,"vwap":417},"2026-01-14",200900,{"date":927,"open":851,"high":529,"low":928,"close":529,"change":383,"percent_change":384,"volume":929,"transactions":9,"vwap":529},"2026-01-13",10.145,89400,{"date":931,"open":932,"high":534,"low":843,"close":851,"change":508,"percent_change":125,"volume":933,"transactions":9,"vwap":851},"2026-01-12",10.127,202600,{"date":935,"open":936,"high":937,"low":936,"close":694,"change":18,"percent_change":19,"volume":938,"transactions":9,"vwap":694},"2026-01-09",10.105,10.123,90400,{"date":940,"open":694,"high":694,"low":692,"close":692,"change":261,"percent_change":261,"volume":941,"transactions":9,"vwap":692},"2026-01-08",1700,{"date":943,"open":694,"high":865,"low":692,"close":692,"change":582,"percent_change":620,"volume":556,"transactions":9,"vwap":692},"2026-01-07",{"date":945,"open":843,"high":521,"low":692,"close":843,"change":18,"percent_change":19,"volume":946,"transactions":9,"vwap":843},"2026-01-06",97900,{"date":948,"open":694,"high":949,"low":692,"close":694,"change":261,"percent_change":261,"volume":950,"transactions":9,"vwap":694},"2026-01-05",10.113,104500,{"date":952,"open":694,"high":843,"low":699,"close":694,"change":18,"percent_change":19,"volume":953,"transactions":9,"vwap":694},"2026-01-02",224400,{"date":955,"open":692,"high":692,"low":698,"close":692,"change":261,"percent_change":261,"volume":956,"transactions":9,"vwap":692},"2025-12-31",42200,{"date":958,"open":718,"high":692,"low":718,"close":692,"change":182,"percent_change":959,"volume":960,"transactions":9,"vwap":692},"2025-12-30",0.5,204800,{"date":962,"open":707,"high":707,"low":718,"close":711,"change":261,"percent_change":261,"volume":963,"transactions":9,"vwap":711},"2025-12-29",67600,{"date":965,"open":707,"high":707,"low":718,"close":711,"change":200,"percent_change":201,"volume":966,"transactions":9,"vwap":711},"2025-12-26",39500,{"date":968,"open":722,"high":707,"low":711,"close":722,"change":181,"percent_change":182,"volume":969,"transactions":9,"vwap":722},"2025-12-24",13000,{"date":971,"open":698,"high":698,"low":711,"close":711,"change":778,"percent_change":779,"volume":972,"transactions":9,"vwap":711},"2025-12-23",139500,{"date":974,"open":698,"high":699,"low":975,"close":699,"change":18,"percent_change":19,"volume":563,"transactions":9,"vwap":699},"2025-12-22",10.061,{"date":977,"open":707,"high":699,"low":707,"close":698,"change":110,"percent_change":194,"volume":978,"transactions":9,"vwap":698},"2025-12-19",96200,{"date":980,"open":698,"high":981,"low":982,"close":699,"change":582,"percent_change":620,"volume":983,"transactions":9,"vwap":699},"2025-12-18",10.092,10.065,25500,{"date":985,"open":844,"high":692,"low":686,"close":692,"change":18,"percent_change":19,"volume":986,"transactions":9,"vwap":692},"2025-12-17",28800,{"date":988,"open":686,"high":692,"low":686,"close":686,"change":110,"percent_change":194,"volume":989,"transactions":9,"vwap":686},"2025-12-16",35500,{"date":991,"open":692,"high":694,"low":692,"close":692,"change":261,"percent_change":261,"volume":992,"transactions":9,"vwap":692},"2025-12-15",127700,{"date":994,"open":949,"high":843,"low":692,"close":692,"change":110,"percent_change":194,"volume":995,"transactions":9,"vwap":692},"2025-12-12",63000,{"date":997,"open":694,"high":857,"low":694,"close":694,"change":582,"percent_change":620,"volume":998,"transactions":9,"vwap":694},"2025-12-11",62800,{"date":1000,"open":1001,"high":1001,"low":694,"close":857,"change":18,"percent_change":19,"volume":1002,"transactions":9,"vwap":857},"2025-12-10",10.5,78000,{"date":1004,"open":1005,"high":865,"low":843,"close":843,"change":110,"percent_change":194,"volume":1006,"transactions":9,"vwap":843},"2025-12-09",10.136,40600,{"date":1008,"open":1009,"high":851,"low":857,"close":857,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":857},"2025-12-08",10.147,-0.014,-0.14,52300,{"date":1014,"open":936,"high":23,"low":692,"close":1015,"change":1016,"percent_change":509,"volume":1017,"transactions":9,"vwap":1015},"2025-12-05",10.144,0.039,433500,{"date":1019,"open":694,"high":694,"low":692,"close":936,"change":200,"percent_change":201,"volume":1020,"transactions":9,"vwap":936},"2025-12-04",66500,{"date":1022,"open":857,"high":857,"low":694,"close":694,"change":582,"percent_change":620,"volume":1023,"transactions":9,"vwap":694},"2025-12-03",264600,{"date":1025,"open":851,"high":851,"low":843,"close":857,"change":261,"percent_change":261,"volume":1026,"transactions":9,"vwap":857},"2025-12-02",58400,{"date":1028,"open":851,"high":851,"low":857,"close":857,"change":1029,"percent_change":869,"volume":1030,"transactions":9,"vwap":857},"2025-12-01",-0.012,44100,{"date":1032,"open":692,"high":851,"low":692,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2025-11-28",10.142,-0.008,-0.08,6100,{"date":1038,"open":865,"high":851,"low":857,"close":851,"change":234,"percent_change":235,"volume":1039,"transactions":9,"vwap":851},"2025-11-26",74100,{"date":1041,"open":857,"high":865,"low":843,"close":1042,"change":181,"percent_change":182,"volume":1043,"transactions":9,"vwap":1042},"2025-11-25",10.135,49300,{"date":1045,"open":534,"high":534,"low":1046,"close":857,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":857},"2025-11-24",10.114,-0.006,-0.06,55600,{"date":1051,"open":530,"high":530,"low":694,"close":1005,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1005},"2025-11-21",0.017,0.17,50100,{"date":1056,"open":1057,"high":1057,"low":692,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2025-11-20",10.178,10.119,-0.061,-0.6,167200,{"date":1063,"open":224,"high":224,"low":529,"close":525,"change":261,"percent_change":261,"volume":1064,"transactions":9,"vwap":525},"2025-11-19",36000,{"date":1066,"open":224,"high":16,"low":529,"close":525,"change":1048,"percent_change":1067,"volume":1068,"transactions":9,"vwap":525},"2025-11-18",-0.59,24900,{"date":175,"open":529,"high":15,"low":851,"close":17,"change":1070,"percent_change":1071,"volume":632,"transactions":9,"vwap":17},0.07,0.69]