[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OIMAU":3,"homepage-market-summary":27,"stock-historical-OIMAU":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"OIMAU","2026-10-05",{"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},"OneIM Acquisition Corp. Units","Nasdaq",null,"BLANK CHECKS","OneIM Acquisition Corp is a blank check company formed for the purpose of entering into a merger, share exchange, asset acquisition, share purchase, reorganization or similar business combination with one or more businesses.","New York, NY",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":16,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},10.2001,10.2,10.21,-0.0099,-0.1,202,3,10.956,10.05,86391.36153846154,16.6,130,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":150},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":13,"sparkline":36,"date":37},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":13,"sparkline":44,"date":37},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":13,"sparkline":51,"date":37},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":13,"sparkline":57,"date":37},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":13,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":37},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":13,"sparkline":80,"date":37},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":71,"sparkline":87,"date":37},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":13,"sparkline":94,"date":37},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":63,"price":139,"is_up":13},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":13},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":63,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":26,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},86391,11230877,1.29,"2026-01-14",[179,180,186,190,194,197,200,206,211,213,215,217,219,221,223,228,231,233,235,237,239,241,243,245,247,249,251,255,259,264,271,274,276,278,280,282,284,288,290,292,294,296,299,301,303,305,308,310,312,314,316,320,325,328,331,333,337,339,341,344,348,350,352,354,356,358,362,367,369,371,373,376,380,384,387,390,392,394,396,398,402,405,407,409,411,413,417,422,428,430,432,436,439,442,445,448,454,460,463,466,469,473,476,480,483,485,489,494,499,504,507,513,516,519,522,524,527,530,533,536,540,543,545,548,551,555,558,561,567,570],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":16},{"date":181,"open":17,"high":17,"low":17,"close":17,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":17},"2026-08-18",0.02,0.2,212,4,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":182,"percent_change":183,"volume":189,"transactions":171,"vwap":188},"2026-07-21",10.19,563,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":192},"2026-07-17",10.17,0,{"date":195,"open":192,"high":192,"low":192,"close":192,"change":182,"percent_change":183,"volume":196,"transactions":9,"vwap":192},"2026-07-16",200,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":199},"2026-07-15",10.15,{"date":201,"open":192,"high":192,"low":202,"close":199,"change":203,"percent_change":204,"volume":205,"transactions":9,"vwap":199},"2026-07-14",10.13,0.05,0.5,30300,{"date":207,"open":16,"high":16,"low":208,"close":208,"change":209,"percent_change":165,"volume":210,"transactions":9,"vwap":208},"2026-07-13",10.1,-0.07,18400,{"date":212,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":192},"2026-07-10",{"date":214,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":192},"2026-07-09",{"date":216,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":192},"2026-07-08",{"date":218,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":192},"2026-07-07",{"date":220,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":192},"2026-07-06",{"date":222,"open":192,"high":192,"low":192,"close":192,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":192},"2026-07-02",{"date":224,"open":225,"high":192,"low":199,"close":192,"change":226,"percent_change":19,"volume":227,"transactions":9,"vwap":192},"2026-07-01",10.16,-0.01,6200,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":230},"2026-06-30",10.18,{"date":232,"open":230,"high":230,"low":230,"close":230,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":230},"2026-06-29",{"date":234,"open":230,"high":230,"low":230,"close":230,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":230},"2026-06-26",{"date":236,"open":230,"high":230,"low":230,"close":230,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":230},"2026-06-25",{"date":238,"open":230,"high":230,"low":230,"close":230,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":230},"2026-06-24",{"date":240,"open":230,"high":230,"low":230,"close":230,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":230},"2026-06-23",{"date":242,"open":230,"high":230,"low":230,"close":230,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":230},"2026-06-22",{"date":244,"open":230,"high":230,"low":230,"close":230,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":230},"2026-06-18",{"date":246,"open":230,"high":230,"low":230,"close":230,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":230},"2026-06-17",{"date":248,"open":230,"high":230,"low":230,"close":230,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":230},"2026-06-16",{"date":250,"open":230,"high":230,"low":230,"close":230,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":230},"2026-06-15",{"date":252,"open":230,"high":230,"low":230,"close":230,"change":203,"percent_change":253,"volume":254,"transactions":9,"vwap":230},"2026-06-12",0.49,1100,{"date":256,"open":257,"high":257,"low":202,"close":202,"change":193,"percent_change":193,"volume":258,"transactions":9,"vwap":202},"2026-06-11",10.3,400,{"date":260,"open":261,"high":262,"low":202,"close":202,"change":209,"percent_change":165,"volume":263,"transactions":9,"vwap":202},"2026-06-10",10.25,10.69,6600,{"date":265,"open":266,"high":267,"low":266,"close":16,"change":268,"percent_change":269,"volume":270,"transactions":9,"vwap":16},"2026-06-09",10.14,10.75,0.09,0.89,4000,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":273},"2026-06-08",10.11,{"date":275,"open":273,"high":273,"low":273,"close":273,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":273},"2026-06-05",{"date":277,"open":273,"high":273,"low":273,"close":273,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":273},"2026-06-04",{"date":279,"open":273,"high":273,"low":273,"close":273,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":273},"2026-06-03",{"date":281,"open":273,"high":273,"low":273,"close":273,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":273},"2026-06-02",{"date":283,"open":273,"high":273,"low":273,"close":273,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":273},"2026-06-01",{"date":285,"open":16,"high":261,"low":273,"close":273,"change":286,"percent_change":99,"volume":287,"transactions":9,"vwap":273},"2026-05-29",-0.03,2100,{"date":289,"open":266,"high":266,"low":266,"close":266,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":266},"2026-05-28",{"date":291,"open":266,"high":266,"low":266,"close":266,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":266},"2026-05-27",{"date":293,"open":266,"high":266,"low":266,"close":266,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":266},"2026-05-26",{"date":295,"open":266,"high":266,"low":266,"close":266,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":266},"2026-05-22",{"date":297,"open":266,"high":266,"low":266,"close":266,"change":193,"percent_change":193,"volume":298,"transactions":9,"vwap":266},"2026-05-21",500,{"date":300,"open":266,"high":266,"low":266,"close":266,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":266},"2026-05-20",{"date":302,"open":266,"high":266,"low":266,"close":266,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":266},"2026-05-19",{"date":304,"open":266,"high":266,"low":266,"close":266,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":266},"2026-05-18",{"date":306,"open":266,"high":266,"low":266,"close":266,"change":193,"percent_change":193,"volume":307,"transactions":9,"vwap":266},"2026-05-15",100,{"date":309,"open":266,"high":266,"low":266,"close":266,"change":193,"percent_change":193,"volume":307,"transactions":9,"vwap":266},"2026-05-14",{"date":311,"open":266,"high":266,"low":266,"close":266,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":266},"2026-05-13",{"date":313,"open":266,"high":266,"low":266,"close":266,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":266},"2026-05-12",{"date":315,"open":266,"high":266,"low":266,"close":266,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":266},"2026-05-11",{"date":317,"open":266,"high":266,"low":266,"close":266,"change":318,"percent_change":319,"volume":196,"transactions":9,"vwap":266},"2026-05-08",-0.015,-0.15,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":196,"transactions":9,"vwap":322},"2026-05-07",10.155,0.035,0.35,{"date":326,"open":327,"high":327,"low":327,"close":327,"change":193,"percent_change":193,"volume":196,"transactions":9,"vwap":327},"2026-05-06",10.12,{"date":329,"open":327,"high":327,"low":327,"close":327,"change":193,"percent_change":193,"volume":330,"transactions":9,"vwap":327},"2026-05-05",1700,{"date":332,"open":327,"high":327,"low":327,"close":327,"change":193,"percent_change":193,"volume":298,"transactions":9,"vwap":327},"2026-05-04",{"date":334,"open":335,"high":335,"low":273,"close":327,"change":286,"percent_change":99,"volume":336,"transactions":9,"vwap":327},"2026-05-01",10.138,3100,{"date":338,"open":199,"high":199,"low":199,"close":199,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":199},"2026-04-30",{"date":340,"open":199,"high":199,"low":199,"close":199,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":199},"2026-04-29",{"date":342,"open":343,"high":199,"low":343,"close":199,"change":193,"percent_change":193,"volume":298,"transactions":9,"vwap":199},"2026-04-28",10.06,{"date":345,"open":199,"high":346,"low":199,"close":199,"change":182,"percent_change":183,"volume":347,"transactions":9,"vwap":199},"2026-04-27",10.161,1600,{"date":349,"open":202,"high":202,"low":202,"close":202,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":202},"2026-04-24",{"date":351,"open":202,"high":202,"low":202,"close":202,"change":193,"percent_change":193,"volume":196,"transactions":9,"vwap":202},"2026-04-23",{"date":353,"open":202,"high":202,"low":202,"close":202,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":202},"2026-04-22",{"date":355,"open":202,"high":202,"low":202,"close":202,"change":193,"percent_change":193,"volume":254,"transactions":9,"vwap":202},"2026-04-21",{"date":357,"open":202,"high":202,"low":202,"close":202,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":202},"2026-04-20",{"date":359,"open":360,"high":360,"low":202,"close":202,"change":226,"percent_change":19,"volume":361,"transactions":9,"vwap":202},"2026-04-17",10.131,300,{"date":363,"open":202,"high":266,"low":202,"close":266,"change":364,"percent_change":365,"volume":366,"transactions":9,"vwap":266},"2026-04-16",-0.06,-0.59,3200,{"date":368,"open":16,"high":16,"low":16,"close":16,"change":268,"percent_change":269,"volume":307,"transactions":9,"vwap":16},"2026-04-15",{"date":370,"open":273,"high":273,"low":273,"close":273,"change":193,"percent_change":193,"volume":307,"transactions":9,"vwap":273},"2026-04-14",{"date":372,"open":273,"high":273,"low":273,"close":273,"change":193,"percent_change":193,"volume":307,"transactions":9,"vwap":273},"2026-04-13",{"date":374,"open":273,"high":322,"low":273,"close":273,"change":193,"percent_change":193,"volume":375,"transactions":9,"vwap":273},"2026-04-10",700,{"date":377,"open":273,"high":378,"low":273,"close":273,"change":226,"percent_change":19,"volume":379,"transactions":9,"vwap":273},"2026-04-09",10.124,11500,{"date":381,"open":327,"high":327,"low":327,"close":327,"change":382,"percent_change":383,"volume":196,"transactions":9,"vwap":327},"2026-04-08",0.01,0.1,{"date":385,"open":327,"high":327,"low":273,"close":273,"change":193,"percent_change":193,"volume":386,"transactions":9,"vwap":273},"2026-04-07",130600,{"date":388,"open":327,"high":327,"low":273,"close":273,"change":226,"percent_change":19,"volume":389,"transactions":9,"vwap":273},"2026-04-06",4300,{"date":391,"open":273,"high":327,"low":273,"close":327,"change":382,"percent_change":383,"volume":375,"transactions":9,"vwap":327},"2026-04-02",{"date":393,"open":273,"high":273,"low":273,"close":273,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":273},"2026-04-01",{"date":395,"open":273,"high":273,"low":273,"close":273,"change":193,"percent_change":193,"volume":298,"transactions":9,"vwap":273},"2026-03-31",{"date":397,"open":273,"high":273,"low":273,"close":273,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":273},"2026-03-30",{"date":399,"open":400,"high":400,"low":273,"close":273,"change":193,"percent_change":193,"volume":401,"transactions":9,"vwap":273},"2026-03-27",10.121,289300,{"date":403,"open":273,"high":16,"low":273,"close":273,"change":226,"percent_change":19,"volume":404,"transactions":9,"vwap":273},"2026-03-26",7000,{"date":406,"open":327,"high":327,"low":327,"close":327,"change":226,"percent_change":19,"volume":196,"transactions":9,"vwap":327},"2026-03-25",{"date":408,"open":202,"high":202,"low":202,"close":202,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":202},"2026-03-24",{"date":410,"open":327,"high":202,"low":327,"close":202,"change":382,"percent_change":383,"volume":361,"transactions":9,"vwap":202},"2026-03-23",{"date":412,"open":327,"high":327,"low":327,"close":327,"change":364,"percent_change":365,"volume":361,"transactions":9,"vwap":327},"2026-03-20",{"date":414,"open":415,"high":230,"low":273,"close":230,"change":382,"percent_change":383,"volume":416,"transactions":9,"vwap":230},"2026-03-19",10.126,9900,{"date":418,"open":327,"high":419,"low":273,"close":192,"change":420,"percent_change":182,"volume":421,"transactions":9,"vwap":192},"2026-03-18",10.67,0.002,15300,{"date":423,"open":22,"high":22,"low":327,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":9,"vwap":424},"2026-03-17",10.168,0.058,0.57,7800,{"date":429,"open":273,"high":273,"low":273,"close":273,"change":193,"percent_change":193,"volume":193,"transactions":9,"vwap":273},"2026-03-16",{"date":431,"open":273,"high":273,"low":273,"close":273,"change":193,"percent_change":193,"volume":258,"transactions":9,"vwap":273},"2026-03-13",{"date":433,"open":273,"high":199,"low":273,"close":273,"change":434,"percent_change":435,"volume":389,"transactions":9,"vwap":273},"2026-03-12",-0.04,-0.39,{"date":437,"open":199,"high":199,"low":199,"close":199,"change":182,"percent_change":183,"volume":438,"transactions":9,"vwap":199},"2026-03-11",10100,{"date":440,"open":327,"high":266,"low":273,"close":202,"change":182,"percent_change":183,"volume":441,"transactions":9,"vwap":202},"2026-03-10",7200,{"date":443,"open":192,"high":192,"low":273,"close":273,"change":226,"percent_change":19,"volume":444,"transactions":9,"vwap":273},"2026-03-09",8200,{"date":446,"open":266,"high":192,"low":327,"close":327,"change":193,"percent_change":193,"volume":447,"transactions":9,"vwap":327},"2026-03-06",17500,{"date":449,"open":450,"high":322,"low":327,"close":327,"change":451,"percent_change":452,"volume":453,"transactions":9,"vwap":327},"2026-03-05",10.135,-0.005,-0.05,37000,{"date":455,"open":202,"high":202,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":9,"vwap":456},"2026-03-04",10.125,0.015,0.15,16100,{"date":461,"open":208,"high":225,"low":208,"close":273,"change":193,"percent_change":193,"volume":462,"transactions":9,"vwap":273},"2026-03-03",222600,{"date":464,"open":202,"high":202,"low":273,"close":273,"change":193,"percent_change":193,"volume":465,"transactions":9,"vwap":273},"2026-03-02",12600,{"date":467,"open":273,"high":225,"low":273,"close":273,"change":193,"percent_change":193,"volume":468,"transactions":9,"vwap":273},"2026-02-27",109400,{"date":470,"open":208,"high":202,"low":208,"close":273,"change":143,"percent_change":471,"volume":472,"transactions":9,"vwap":273},"2026-02-26",-0.2,600,{"date":474,"open":273,"high":266,"low":273,"close":202,"change":193,"percent_change":193,"volume":475,"transactions":9,"vwap":202},"2026-02-25",6900,{"date":477,"open":478,"high":199,"low":478,"close":202,"change":143,"percent_change":471,"volume":479,"transactions":9,"vwap":202},"2026-02-24",10.107,113100,{"date":481,"open":208,"high":199,"low":208,"close":199,"change":203,"percent_change":204,"volume":482,"transactions":9,"vwap":199},"2026-02-23",47000,{"date":484,"open":199,"high":199,"low":208,"close":208,"change":193,"percent_change":193,"volume":361,"transactions":9,"vwap":208},"2026-02-20",{"date":486,"open":202,"high":199,"low":208,"close":208,"change":452,"percent_change":487,"volume":488,"transactions":9,"vwap":208},"2026-02-19",-0.49,48800,{"date":490,"open":456,"high":199,"low":456,"close":199,"change":491,"percent_change":492,"volume":493,"transactions":9,"vwap":199},"2026-02-18",0.04,0.4,1300,{"date":495,"open":199,"high":199,"low":208,"close":273,"change":496,"percent_change":497,"volume":498,"transactions":9,"vwap":273},"2026-02-17",0.008,0.08,800,{"date":500,"open":199,"high":199,"low":501,"close":501,"change":502,"percent_change":503,"volume":498,"transactions":9,"vwap":501},"2026-02-13",10.102,-0.048,-0.47,{"date":505,"open":273,"high":199,"low":208,"close":199,"change":382,"percent_change":383,"volume":506,"transactions":9,"vwap":199},"2026-02-12",1020400,{"date":508,"open":509,"high":266,"low":273,"close":266,"change":510,"percent_change":511,"volume":512,"transactions":9,"vwap":266},"2026-02-11",10.115,0.03,0.3,1200,{"date":514,"open":273,"high":266,"low":273,"close":273,"change":318,"percent_change":319,"volume":515,"transactions":9,"vwap":273},"2026-02-10",1400,{"date":517,"open":208,"high":266,"low":208,"close":456,"change":457,"percent_change":458,"volume":518,"transactions":9,"vwap":456},"2026-02-09",2200,{"date":520,"open":273,"high":266,"low":208,"close":273,"change":286,"percent_change":99,"volume":521,"transactions":9,"vwap":273},"2026-02-06",3800,{"date":523,"open":273,"high":266,"low":273,"close":266,"change":510,"percent_change":511,"volume":336,"transactions":9,"vwap":266},"2026-02-05",{"date":525,"open":273,"high":202,"low":208,"close":273,"change":143,"percent_change":471,"volume":526,"transactions":9,"vwap":273},"2026-02-04",37900,{"date":528,"open":273,"high":202,"low":208,"close":202,"change":182,"percent_change":183,"volume":529,"transactions":9,"vwap":202},"2026-02-03",4500,{"date":531,"open":208,"high":202,"low":208,"close":273,"change":382,"percent_change":383,"volume":532,"transactions":9,"vwap":273},"2026-02-02",195900,{"date":534,"open":208,"high":202,"low":208,"close":208,"change":193,"percent_change":193,"volume":535,"transactions":9,"vwap":208},"2026-01-30",5300,{"date":537,"open":538,"high":327,"low":538,"close":208,"change":226,"percent_change":19,"volume":539,"transactions":9,"vwap":208},"2026-01-29",10.08,41700,{"date":541,"open":208,"high":273,"low":208,"close":273,"change":382,"percent_change":383,"volume":542,"transactions":9,"vwap":273},"2026-01-28",39000,{"date":544,"open":208,"high":273,"low":208,"close":208,"change":193,"percent_change":193,"volume":287,"transactions":9,"vwap":208},"2026-01-27",{"date":546,"open":547,"high":327,"low":547,"close":208,"change":193,"percent_change":193,"volume":482,"transactions":9,"vwap":208},"2026-01-26",10.07,{"date":549,"open":547,"high":327,"low":547,"close":208,"change":193,"percent_change":193,"volume":550,"transactions":9,"vwap":208},"2026-01-23",66800,{"date":552,"open":553,"high":273,"low":553,"close":208,"change":382,"percent_change":383,"volume":554,"transactions":9,"vwap":208},"2026-01-22",10.09,499400,{"date":556,"open":553,"high":273,"low":538,"close":553,"change":193,"percent_change":193,"volume":557,"transactions":9,"vwap":553},"2026-01-21",27200,{"date":559,"open":273,"high":273,"low":553,"close":553,"change":318,"percent_change":319,"volume":560,"transactions":9,"vwap":553},"2026-01-20",306900,{"date":562,"open":563,"high":273,"low":563,"close":564,"change":565,"percent_change":203,"volume":566,"transactions":9,"vwap":564},"2026-01-16",10.083,10.105,0.005,99800,{"date":568,"open":553,"high":273,"low":538,"close":208,"change":510,"percent_change":511,"volume":569,"transactions":9,"vwap":208},"2026-01-15",398100,{"date":177,"open":23,"high":273,"low":23,"close":547,"change":182,"percent_change":183,"volume":571,"transactions":9,"vwap":547},7199500]