[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OTGA":3,"homepage-market-summary":25,"stock-historical-OTGA":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"OTGA","2026-10-06",{"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},"OTG Acquisition Corp. I Class A Ordinary Share","Nasdaq",null,"BLANK CHECKS","OTG Acquisition Corp I is a newly organized blank check company.","Palm Beach Gardens, FL",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":15,"high_52w":16,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},10.26,10.27,-0.01,-0.1,70333.902,20,9.972,54124.812844748856,96.6,219,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":148},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":13,"sparkline":34,"date":35},"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":13,"sparkline":42,"date":35},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":13,"sparkline":49,"date":35},"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":51,"name":52,"price":53,"change":54,"pct_change":33,"is_up":13,"sparkline":55,"date":35},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":13,"sparkline":62,"date":35},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":35},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"date":35},"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":69,"sparkline":85,"date":35},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":13,"sparkline":92,"date":35},"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",[94,99,104,109,114,119,124,129,134,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":13},"Technology","XLK",-0.3,201.39,{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Financials","XLF",-0.48,53.75,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",1.03,168.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Consumer Cycl","XLY",-0.32,111.36,{"name":115,"etf":116,"change":117,"price":118,"is_up":13},"Consumer Staples","XLP",-0.12,81.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":13},"Energy","XLE",-0.58,63.38,{"name":125,"etf":126,"change":127,"price":128,"is_up":13},"Industrials","XLI",-2.18,167.84,{"name":130,"etf":131,"change":132,"price":133,"is_up":13},"Materials","XLB",-1.51,48.98,{"name":135,"etf":136,"change":61,"price":137,"is_up":13},"Real Estate","XLRE",40.57,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Utilities","XLU",-0.02,41.15,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Comm Services","XLC",-0.35,111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":13},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":61,"is_up":13},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":24,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},1,1000,{"period_high":16,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":15,"start_date":175,"end_date":5},54125,11853334.013,2.29,"2025-11-03",[177,178,184,189,193,198,203,207,212,217,224,232,236,244,248,253,258,263,269,274,279,282,286,292,297,301,308,314,321,326,330,335,338,343,348,353,357,362,367,370,374,378,384,388,391,394,397,400,403,405,408,411,413,416,418,421,425,427,429,432,435,438,441,444,446,449,452,455,457,459,462,465,467,470,472,474,476,479,481,484,487,490,492,496,500,503,505,508,512,516,518,521,523,525,529,532,536,540,544,547,549,552,556,558,560,563,566,569,572,575,577,580,583,587,589,591,595,597,599,602,605,609,611,614,617,620,622,625,628,631,635,640,644,647,650,653,657,659,661,663,666,669,673,676,678,681,684,687,691,694,697,700,703,706,709,712,714,718,721,724,727,730,733,736,739,741,744,746,748,751,754,756,760,762,765,768,774,778,781,785,788,790,793,795,799,802,807,811,816,819,823,827,833,839,843,847,850,853,857,862,865,867,870,872,878,881,884,887,890,894,897,900,903,906,909,914,918,923,926],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":15},{"date":179,"open":16,"high":16,"low":16,"close":16,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":16},"2026-10-05",0.01,0.1,499715.902,12,{"date":185,"open":16,"high":16,"low":15,"close":15,"change":17,"percent_change":18,"volume":186,"transactions":187,"vwap":188},"2026-10-02",25610.902,21,10.2692,{"date":190,"open":16,"high":16,"low":16,"close":16,"change":180,"percent_change":181,"volume":191,"transactions":20,"vwap":192},"2026-09-30",1515.902,10.2699,{"date":194,"open":15,"high":15,"low":15,"close":15,"change":195,"percent_change":195,"volume":196,"transactions":197,"vwap":15},"2026-09-29",0,25326.902,35,{"date":199,"open":15,"high":15,"low":15,"close":15,"change":195,"percent_change":195,"volume":200,"transactions":201,"vwap":202},"2026-09-28",662.902,29,10.2598,{"date":204,"open":15,"high":15,"low":15,"close":15,"change":180,"percent_change":181,"volume":205,"transactions":187,"vwap":206},"2026-09-25",901.902,10.2557,{"date":208,"open":209,"high":209,"low":209,"close":209,"change":195,"percent_change":195,"volume":210,"transactions":211,"vwap":209},"2026-09-24",10.25,25122.561,58,{"date":213,"open":209,"high":209,"low":209,"close":209,"change":195,"percent_change":195,"volume":214,"transactions":215,"vwap":216},"2026-09-22",808.902,14,10.2501,{"date":218,"open":209,"high":209,"low":209,"close":209,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-21",-0.005,-0.05,520.902,17,10.2505,{"date":225,"open":209,"high":226,"low":209,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-17",10.255,0.005,0.05,14611.902,64,10.2502,{"date":233,"open":209,"high":209,"low":209,"close":209,"change":195,"percent_change":195,"volume":234,"transactions":235,"vwap":209},"2026-09-16",50016.902,15,{"date":237,"open":238,"high":209,"low":238,"close":209,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-14",10.24,0.02,0.2,102422.902,25,10.2402,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":195,"percent_change":195,"volume":247,"transactions":235,"vwap":246},"2026-09-11",10.23,25051.902,{"date":249,"open":246,"high":246,"low":246,"close":246,"change":195,"percent_change":195,"volume":250,"transactions":251,"vwap":252},"2026-09-10",3354.902,41,10.2302,{"date":254,"open":246,"high":238,"low":246,"close":246,"change":17,"percent_change":18,"volume":255,"transactions":256,"vwap":257},"2026-09-08",234442.902,224,10.2311,{"date":259,"open":209,"high":209,"low":238,"close":238,"change":239,"percent_change":240,"volume":260,"transactions":261,"vwap":262},"2026-09-04",100009.902,10,10.245,{"date":264,"open":265,"high":265,"low":266,"close":266,"change":195,"percent_change":195,"volume":267,"transactions":235,"vwap":268},"2026-09-01",10.235,10.22,415.902,10.2238,{"date":270,"open":246,"high":246,"low":266,"close":266,"change":17,"percent_change":18,"volume":271,"transactions":272,"vwap":273},"2026-08-31",309.902,19,10.2236,{"date":275,"open":266,"high":246,"low":266,"close":246,"change":195,"percent_change":195,"volume":276,"transactions":277,"vwap":278},"2026-08-28",9611.902,37,10.2278,{"date":280,"open":246,"high":246,"low":246,"close":246,"change":180,"percent_change":181,"volume":281,"transactions":201,"vwap":246},"2026-08-27",50544.902,{"date":283,"open":266,"high":266,"low":266,"close":266,"change":195,"percent_change":195,"volume":284,"transactions":285,"vwap":266},"2026-08-26",138903.902,9,{"date":287,"open":266,"high":288,"low":266,"close":266,"change":195,"percent_change":195,"volume":289,"transactions":290,"vwap":291},"2026-08-25",10.225,3848.902,46,10.2202,{"date":293,"open":266,"high":266,"low":266,"close":266,"change":17,"percent_change":18,"volume":294,"transactions":295,"vwap":296},"2026-08-24",5103.902,40,10.2201,{"date":298,"open":246,"high":246,"low":246,"close":246,"change":195,"percent_change":195,"volume":299,"transactions":215,"vwap":300},"2026-08-21",5313.902,10.2299,{"date":302,"open":246,"high":246,"low":246,"close":246,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-19",0.04,0.39,566.902,13,10.2277,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":17,"percent_change":18,"volume":311,"transactions":312,"vwap":313},"2026-08-18",10.19,265.902,11,10.1972,{"date":315,"open":316,"high":316,"low":317,"close":317,"change":195,"percent_change":195,"volume":318,"transactions":319,"vwap":320},"2026-08-17",10.21,10.2,201342,51,10.2049,{"date":322,"open":266,"high":266,"low":317,"close":317,"change":17,"percent_change":18,"volume":323,"transactions":324,"vwap":325},"2026-08-13",812,23,10.2131,{"date":327,"open":316,"high":266,"low":316,"close":316,"change":195,"percent_change":195,"volume":328,"transactions":329,"vwap":316},"2026-08-11",74071,86,{"date":331,"open":266,"high":266,"low":317,"close":316,"change":195,"percent_change":195,"volume":332,"transactions":333,"vwap":334},"2026-08-10",449657,79,10.2199,{"date":336,"open":316,"high":316,"low":316,"close":316,"change":180,"percent_change":181,"volume":337,"transactions":183,"vwap":316},"2026-08-07",100152,{"date":339,"open":317,"high":317,"low":317,"close":317,"change":195,"percent_change":195,"volume":340,"transactions":341,"vwap":342},"2026-08-06",2017,30,10.1994,{"date":344,"open":317,"high":317,"low":310,"close":317,"change":180,"percent_change":181,"volume":345,"transactions":346,"vwap":347},"2026-08-05",32545,27,10.1913,{"date":349,"open":350,"high":317,"low":351,"close":310,"change":180,"percent_change":181,"volume":352,"transactions":295,"vwap":310},"2026-08-04",10.185,10.18,271957,{"date":354,"open":351,"high":351,"low":351,"close":351,"change":180,"percent_change":181,"volume":355,"transactions":356,"vwap":351},"2026-08-03",347571,7,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":17,"percent_change":18,"volume":360,"transactions":361,"vwap":359},"2026-07-31",10.17,140006,5,{"date":363,"open":359,"high":351,"low":359,"close":351,"change":180,"percent_change":181,"volume":364,"transactions":365,"vwap":366},"2026-07-28",39861,52,10.1715,{"date":368,"open":359,"high":359,"low":359,"close":359,"change":195,"percent_change":195,"volume":369,"transactions":242,"vwap":359},"2026-07-27",50024,{"date":371,"open":359,"high":359,"low":359,"close":359,"change":227,"percent_change":228,"volume":372,"transactions":373,"vwap":359},"2026-07-24",118197,114,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":227,"percent_change":228,"volume":377,"transactions":169,"vwap":376},"2026-07-23",10.165,1700,{"date":379,"open":359,"high":359,"low":380,"close":380,"change":17,"percent_change":18,"volume":381,"transactions":382,"vwap":383},"2026-07-22",10.16,6107,31,10.1613,{"date":385,"open":359,"high":359,"low":359,"close":359,"change":195,"percent_change":195,"volume":386,"transactions":387,"vwap":359},"2026-07-20",30708,81,{"date":389,"open":359,"high":359,"low":359,"close":359,"change":180,"percent_change":181,"volume":390,"transactions":9,"vwap":359},"2026-07-17",25000,{"date":392,"open":380,"high":380,"low":380,"close":380,"change":195,"percent_change":195,"volume":393,"transactions":9,"vwap":380},"2026-07-16",800,{"date":395,"open":380,"high":380,"low":380,"close":380,"change":17,"percent_change":18,"volume":396,"transactions":9,"vwap":380},"2026-07-15",100,{"date":398,"open":359,"high":359,"low":359,"close":359,"change":17,"percent_change":18,"volume":399,"transactions":9,"vwap":359},"2026-07-14",200,{"date":401,"open":351,"high":351,"low":351,"close":351,"change":17,"percent_change":18,"volume":402,"transactions":9,"vwap":351},"2026-07-13",13200,{"date":404,"open":310,"high":310,"low":310,"close":310,"change":195,"percent_change":195,"volume":399,"transactions":9,"vwap":310},"2026-07-10",{"date":406,"open":310,"high":310,"low":310,"close":310,"change":195,"percent_change":195,"volume":407,"transactions":9,"vwap":310},"2026-07-09",30100,{"date":409,"open":351,"high":310,"low":351,"close":310,"change":195,"percent_change":195,"volume":410,"transactions":9,"vwap":310},"2026-07-08",117300,{"date":412,"open":310,"high":310,"low":310,"close":310,"change":180,"percent_change":181,"volume":399,"transactions":9,"vwap":310},"2026-07-07",{"date":414,"open":359,"high":351,"low":359,"close":351,"change":239,"percent_change":240,"volume":415,"transactions":9,"vwap":351},"2026-07-06",18500,{"date":417,"open":380,"high":380,"low":380,"close":380,"change":17,"percent_change":18,"volume":396,"transactions":9,"vwap":380},"2026-07-02",{"date":419,"open":359,"high":359,"low":359,"close":359,"change":239,"percent_change":240,"volume":420,"transactions":9,"vwap":359},"2026-07-01",42600,{"date":422,"open":380,"high":380,"low":423,"close":423,"change":17,"percent_change":18,"volume":424,"transactions":9,"vwap":423},"2026-06-30",10.15,20600,{"date":426,"open":380,"high":380,"low":380,"close":380,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":380},"2026-06-29",{"date":428,"open":380,"high":380,"low":380,"close":380,"change":195,"percent_change":195,"volume":396,"transactions":9,"vwap":380},"2026-06-26",{"date":430,"open":423,"high":380,"low":423,"close":380,"change":180,"percent_change":181,"volume":431,"transactions":9,"vwap":380},"2026-06-25",482400,{"date":433,"open":380,"high":380,"low":423,"close":423,"change":195,"percent_change":195,"volume":434,"transactions":9,"vwap":423},"2026-06-24",369900,{"date":436,"open":380,"high":376,"low":423,"close":423,"change":17,"percent_change":18,"volume":437,"transactions":9,"vwap":423},"2026-06-23",72100,{"date":439,"open":380,"high":380,"low":380,"close":380,"change":195,"percent_change":195,"volume":440,"transactions":9,"vwap":380},"2026-06-22",700,{"date":442,"open":380,"high":380,"low":380,"close":380,"change":195,"percent_change":195,"volume":443,"transactions":9,"vwap":380},"2026-06-18",100000,{"date":445,"open":380,"high":380,"low":380,"close":380,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":380},"2026-06-17",{"date":447,"open":380,"high":380,"low":380,"close":380,"change":195,"percent_change":195,"volume":448,"transactions":9,"vwap":380},"2026-06-16",147700,{"date":450,"open":376,"high":376,"low":380,"close":380,"change":219,"percent_change":220,"volume":451,"transactions":9,"vwap":380},"2026-06-15",5100,{"date":453,"open":359,"high":359,"low":376,"close":376,"change":219,"percent_change":220,"volume":454,"transactions":9,"vwap":376},"2026-06-12",50700,{"date":456,"open":359,"high":359,"low":359,"close":359,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":359},"2026-06-11",{"date":458,"open":359,"high":359,"low":359,"close":359,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":359},"2026-06-10",{"date":460,"open":380,"high":351,"low":380,"close":359,"change":195,"percent_change":195,"volume":461,"transactions":9,"vwap":359},"2026-06-09",185100,{"date":463,"open":351,"high":351,"low":359,"close":359,"change":180,"percent_change":181,"volume":464,"transactions":9,"vwap":359},"2026-06-08",75200,{"date":466,"open":380,"high":380,"low":380,"close":380,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":380},"2026-06-05",{"date":468,"open":376,"high":376,"low":380,"close":380,"change":195,"percent_change":195,"volume":469,"transactions":9,"vwap":380},"2026-06-04",10000,{"date":471,"open":380,"high":380,"low":380,"close":380,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":380},"2026-06-03",{"date":473,"open":380,"high":380,"low":380,"close":380,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":380},"2026-06-02",{"date":475,"open":380,"high":380,"low":380,"close":380,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":380},"2026-06-01",{"date":477,"open":380,"high":359,"low":380,"close":380,"change":180,"percent_change":181,"volume":478,"transactions":9,"vwap":380},"2026-05-29",18000,{"date":480,"open":423,"high":423,"low":423,"close":423,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":423},"2026-05-28",{"date":482,"open":423,"high":423,"low":423,"close":423,"change":195,"percent_change":195,"volume":483,"transactions":9,"vwap":423},"2026-05-27",6700,{"date":485,"open":423,"high":423,"low":423,"close":423,"change":195,"percent_change":195,"volume":486,"transactions":9,"vwap":423},"2026-05-26",4600,{"date":488,"open":423,"high":423,"low":423,"close":423,"change":195,"percent_change":195,"volume":489,"transactions":9,"vwap":423},"2026-05-22",7400,{"date":491,"open":423,"high":423,"low":423,"close":423,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":423},"2026-05-21",{"date":493,"open":423,"high":423,"low":494,"close":423,"change":239,"percent_change":240,"volume":495,"transactions":9,"vwap":423},"2026-05-20",10.145,7100,{"date":497,"open":498,"high":498,"low":498,"close":498,"change":180,"percent_change":181,"volume":499,"transactions":9,"vwap":498},"2026-05-19",10.13,6500,{"date":501,"open":502,"high":502,"low":502,"close":502,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":502},"2026-05-18",10.12,{"date":504,"open":502,"high":502,"low":502,"close":502,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":502},"2026-05-15",{"date":506,"open":502,"high":502,"low":502,"close":502,"change":180,"percent_change":181,"volume":507,"transactions":9,"vwap":502},"2026-05-14",7600,{"date":509,"open":502,"high":502,"low":510,"close":510,"change":195,"percent_change":195,"volume":511,"transactions":9,"vwap":510},"2026-05-13",10.11,11200,{"date":513,"open":510,"high":510,"low":514,"close":510,"change":17,"percent_change":18,"volume":515,"transactions":9,"vwap":510},"2026-05-12",10.1,8700,{"date":517,"open":510,"high":502,"low":510,"close":502,"change":195,"percent_change":195,"volume":424,"transactions":9,"vwap":502},"2026-05-11",{"date":519,"open":510,"high":502,"low":510,"close":502,"change":239,"percent_change":240,"volume":520,"transactions":9,"vwap":502},"2026-05-08",13100,{"date":522,"open":514,"high":514,"low":514,"close":514,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":514},"2026-05-07",{"date":524,"open":514,"high":514,"low":514,"close":514,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":514},"2026-05-06",{"date":526,"open":514,"high":510,"low":527,"close":514,"change":180,"percent_change":181,"volume":528,"transactions":9,"vwap":514},"2026-05-05",10.09,354600,{"date":530,"open":514,"high":510,"low":527,"close":527,"change":195,"percent_change":195,"volume":531,"transactions":9,"vwap":527},"2026-05-04",466100,{"date":533,"open":514,"high":514,"low":534,"close":527,"change":17,"percent_change":18,"volume":535,"transactions":9,"vwap":527},"2026-05-01",10.08,152500,{"date":537,"open":514,"high":538,"low":514,"close":514,"change":219,"percent_change":220,"volume":539,"transactions":9,"vwap":514},"2026-04-30",10.103,63000,{"date":541,"open":542,"high":542,"low":542,"close":542,"change":227,"percent_change":228,"volume":543,"transactions":9,"vwap":542},"2026-04-29",10.105,8000,{"date":545,"open":514,"high":514,"low":514,"close":514,"change":195,"percent_change":195,"volume":546,"transactions":9,"vwap":514},"2026-04-28",50200,{"date":548,"open":514,"high":514,"low":514,"close":514,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":514},"2026-04-27",{"date":550,"open":514,"high":514,"low":527,"close":514,"change":180,"percent_change":181,"volume":551,"transactions":9,"vwap":514},"2026-04-24",93500,{"date":553,"open":554,"high":554,"low":527,"close":527,"change":195,"percent_change":195,"volume":555,"transactions":9,"vwap":527},"2026-04-23",10.095,19200,{"date":557,"open":527,"high":527,"low":527,"close":527,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":527},"2026-04-22",{"date":559,"open":527,"high":527,"low":527,"close":527,"change":195,"percent_change":195,"volume":546,"transactions":9,"vwap":527},"2026-04-21",{"date":561,"open":554,"high":554,"low":527,"close":527,"change":195,"percent_change":195,"volume":562,"transactions":9,"vwap":527},"2026-04-20",600,{"date":564,"open":554,"high":554,"low":527,"close":527,"change":195,"percent_change":195,"volume":565,"transactions":9,"vwap":527},"2026-04-17",21000,{"date":567,"open":534,"high":554,"low":534,"close":527,"change":180,"percent_change":181,"volume":568,"transactions":9,"vwap":527},"2026-04-16",126100,{"date":570,"open":514,"high":514,"low":534,"close":534,"change":195,"percent_change":195,"volume":571,"transactions":9,"vwap":534},"2026-04-15",28000,{"date":573,"open":574,"high":534,"low":574,"close":534,"change":195,"percent_change":195,"volume":489,"transactions":9,"vwap":534},"2026-04-14",10.07,{"date":576,"open":534,"high":534,"low":534,"close":534,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":534},"2026-04-13",{"date":578,"open":574,"high":534,"low":574,"close":534,"change":180,"percent_change":181,"volume":579,"transactions":9,"vwap":534},"2026-04-10",5500,{"date":581,"open":574,"high":574,"low":574,"close":574,"change":195,"percent_change":195,"volume":582,"transactions":9,"vwap":574},"2026-04-09",4100,{"date":584,"open":585,"high":574,"low":585,"close":574,"change":195,"percent_change":195,"volume":586,"transactions":9,"vwap":574},"2026-04-08",10.06,9900,{"date":588,"open":574,"high":574,"low":574,"close":574,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":574},"2026-04-07",{"date":590,"open":574,"high":574,"low":574,"close":574,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":574},"2026-04-06",{"date":592,"open":585,"high":574,"low":593,"close":574,"change":180,"percent_change":181,"volume":594,"transactions":9,"vwap":574},"2026-04-02",10.04,52000,{"date":596,"open":585,"high":585,"low":585,"close":585,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":585},"2026-04-01",{"date":598,"open":585,"high":585,"low":585,"close":585,"change":180,"percent_change":181,"volume":399,"transactions":9,"vwap":585},"2026-03-31",{"date":600,"open":601,"high":601,"low":601,"close":601,"change":195,"percent_change":195,"volume":399,"transactions":9,"vwap":601},"2026-03-30",10.05,{"date":603,"open":601,"high":601,"low":601,"close":601,"change":195,"percent_change":195,"volume":604,"transactions":9,"vwap":601},"2026-03-27",42200,{"date":606,"open":607,"high":585,"low":601,"close":601,"change":17,"percent_change":18,"volume":608,"transactions":9,"vwap":601},"2026-03-26",10.051,10100,{"date":610,"open":585,"high":585,"low":585,"close":585,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":585},"2026-03-25",{"date":612,"open":601,"high":585,"low":601,"close":585,"change":195,"percent_change":195,"volume":613,"transactions":9,"vwap":585},"2026-03-24",55100,{"date":615,"open":514,"high":514,"low":585,"close":585,"change":180,"percent_change":181,"volume":616,"transactions":9,"vwap":585},"2026-03-23",1100,{"date":618,"open":514,"high":514,"low":601,"close":601,"change":195,"percent_change":195,"volume":619,"transactions":9,"vwap":601},"2026-03-20",3000,{"date":621,"open":601,"high":601,"low":601,"close":601,"change":195,"percent_change":195,"volume":399,"transactions":9,"vwap":601},"2026-03-19",{"date":623,"open":514,"high":514,"low":601,"close":601,"change":195,"percent_change":195,"volume":624,"transactions":9,"vwap":601},"2026-03-18",1900,{"date":626,"open":601,"high":601,"low":601,"close":601,"change":195,"percent_change":195,"volume":627,"transactions":9,"vwap":601},"2026-03-17",400,{"date":629,"open":514,"high":514,"low":601,"close":601,"change":195,"percent_change":195,"volume":630,"transactions":9,"vwap":601},"2026-03-16",51400,{"date":632,"open":585,"high":585,"low":601,"close":601,"change":633,"percent_change":158,"volume":634,"transactions":9,"vwap":601},"2026-03-13",-0.025,31100,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":638,"percent_change":639,"volume":396,"transactions":9,"vwap":637},"2026-03-12",10.075,0.025,0.25,{"date":641,"open":585,"high":642,"low":601,"close":601,"change":180,"percent_change":181,"volume":643,"transactions":9,"vwap":601},"2026-03-11",10.061,156000,{"date":645,"open":585,"high":585,"low":593,"close":593,"change":17,"percent_change":18,"volume":646,"transactions":9,"vwap":593},"2026-03-10",1400,{"date":648,"open":585,"high":585,"low":593,"close":601,"change":180,"percent_change":181,"volume":649,"transactions":9,"vwap":601},"2026-03-09",13700,{"date":651,"open":593,"high":593,"low":593,"close":593,"change":195,"percent_change":195,"volume":652,"transactions":9,"vwap":593},"2026-03-06",300,{"date":654,"open":593,"high":601,"low":593,"close":593,"change":141,"percent_change":655,"volume":656,"transactions":9,"vwap":593},"2026-03-05",-0.2,94800,{"date":658,"open":585,"high":585,"low":585,"close":585,"change":239,"percent_change":240,"volume":399,"transactions":9,"vwap":585},"2026-03-04",{"date":660,"open":593,"high":585,"low":593,"close":593,"change":141,"percent_change":655,"volume":170,"transactions":9,"vwap":593},"2026-03-03",{"date":662,"open":585,"high":585,"low":585,"close":585,"change":180,"percent_change":181,"volume":646,"transactions":9,"vwap":585},"2026-03-02",{"date":664,"open":601,"high":601,"low":601,"close":601,"change":195,"percent_change":195,"volume":665,"transactions":9,"vwap":601},"2026-02-27",15400,{"date":667,"open":601,"high":601,"low":601,"close":601,"change":227,"percent_change":228,"volume":668,"transactions":9,"vwap":601},"2026-02-26",21200,{"date":670,"open":601,"high":601,"low":593,"close":671,"change":219,"percent_change":220,"volume":672,"transactions":9,"vwap":671},"2026-02-25",10.045,156300,{"date":674,"open":574,"high":574,"low":601,"close":601,"change":195,"percent_change":195,"volume":675,"transactions":9,"vwap":601},"2026-02-24",25800,{"date":677,"open":593,"high":585,"low":593,"close":601,"change":17,"percent_change":18,"volume":393,"transactions":9,"vwap":601},"2026-02-23",{"date":679,"open":601,"high":574,"low":593,"close":585,"change":195,"percent_change":195,"volume":680,"transactions":9,"vwap":585},"2026-02-20",1200,{"date":682,"open":601,"high":585,"low":601,"close":585,"change":180,"percent_change":181,"volume":683,"transactions":9,"vwap":585},"2026-02-19",222100,{"date":685,"open":585,"high":585,"low":593,"close":601,"change":180,"percent_change":181,"volume":686,"transactions":9,"vwap":601},"2026-02-18",313400,{"date":688,"open":593,"high":689,"low":593,"close":593,"change":180,"percent_change":181,"volume":690,"transactions":9,"vwap":593},"2026-02-17",10.042,3500,{"date":692,"open":601,"high":601,"low":693,"close":693,"change":141,"percent_change":655,"volume":675,"transactions":9,"vwap":693},"2026-02-13",10.03,{"date":695,"open":585,"high":514,"low":601,"close":601,"change":17,"percent_change":18,"volume":696,"transactions":9,"vwap":601},"2026-02-12",11600,{"date":698,"open":585,"high":574,"low":585,"close":585,"change":219,"percent_change":220,"volume":699,"transactions":9,"vwap":585},"2026-02-11",53700,{"date":701,"open":574,"high":534,"low":585,"close":702,"change":227,"percent_change":228,"volume":646,"transactions":9,"vwap":702},"2026-02-10",10.065,{"date":704,"open":574,"high":574,"low":585,"close":585,"change":195,"percent_change":195,"volume":705,"transactions":9,"vwap":585},"2026-02-09",3400,{"date":707,"open":585,"high":534,"low":585,"close":585,"change":17,"percent_change":18,"volume":708,"transactions":9,"vwap":585},"2026-02-06",8300,{"date":710,"open":574,"high":574,"low":574,"close":574,"change":195,"percent_change":195,"volume":711,"transactions":9,"vwap":574},"2026-02-05",30000,{"date":713,"open":574,"high":574,"low":574,"close":574,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":574},"2026-02-04",{"date":715,"open":574,"high":716,"low":702,"close":574,"change":219,"percent_change":220,"volume":717,"transactions":9,"vwap":574},"2026-02-03",10.071,65200,{"date":719,"open":534,"high":534,"low":574,"close":637,"change":219,"percent_change":220,"volume":720,"transactions":9,"vwap":637},"2026-02-02",79500,{"date":722,"open":574,"high":514,"low":585,"close":534,"change":195,"percent_change":195,"volume":723,"transactions":9,"vwap":534},"2026-01-30",1800,{"date":725,"open":574,"high":534,"low":585,"close":534,"change":180,"percent_change":181,"volume":726,"transactions":9,"vwap":534},"2026-01-29",2400,{"date":728,"open":637,"high":534,"low":702,"close":574,"change":195,"percent_change":195,"volume":729,"transactions":9,"vwap":574},"2026-01-28",20400,{"date":731,"open":574,"high":534,"low":585,"close":574,"change":180,"percent_change":181,"volume":732,"transactions":9,"vwap":574},"2026-01-27",202700,{"date":734,"open":601,"high":534,"low":601,"close":585,"change":180,"percent_change":181,"volume":735,"transactions":9,"vwap":585},"2026-01-26",100600,{"date":737,"open":601,"high":574,"low":601,"close":601,"change":17,"percent_change":18,"volume":738,"transactions":9,"vwap":601},"2026-01-23",103600,{"date":740,"open":693,"high":585,"low":693,"close":585,"change":239,"percent_change":240,"volume":680,"transactions":9,"vwap":585},"2026-01-22",{"date":742,"open":693,"high":637,"low":693,"close":593,"change":195,"percent_change":195,"volume":743,"transactions":9,"vwap":593},"2026-01-21",900,{"date":745,"open":693,"high":534,"low":693,"close":593,"change":195,"percent_change":195,"volume":440,"transactions":9,"vwap":593},"2026-01-20",{"date":747,"open":693,"high":593,"low":693,"close":593,"change":195,"percent_change":195,"volume":743,"transactions":9,"vwap":593},"2026-01-16",{"date":749,"open":601,"high":601,"low":593,"close":593,"change":17,"percent_change":18,"volume":750,"transactions":9,"vwap":593},"2026-01-15",8600,{"date":752,"open":585,"high":585,"low":601,"close":601,"change":195,"percent_change":195,"volume":753,"transactions":9,"vwap":601},"2026-01-14",75300,{"date":755,"open":601,"high":601,"low":601,"close":601,"change":195,"percent_change":195,"volume":396,"transactions":9,"vwap":601},"2026-01-13",{"date":757,"open":758,"high":514,"low":758,"close":601,"change":195,"percent_change":195,"volume":759,"transactions":9,"vwap":601},"2026-01-12",10.02,2700,{"date":761,"open":693,"high":601,"low":693,"close":601,"change":195,"percent_change":195,"volume":627,"transactions":9,"vwap":601},"2026-01-09",{"date":763,"open":601,"high":585,"low":601,"close":601,"change":195,"percent_change":195,"volume":764,"transactions":9,"vwap":601},"2026-01-08",207800,{"date":766,"open":758,"high":637,"low":758,"close":601,"change":195,"percent_change":195,"volume":767,"transactions":9,"vwap":601},"2026-01-07",123200,{"date":769,"open":770,"high":601,"low":771,"close":601,"change":228,"percent_change":772,"volume":773,"transactions":9,"vwap":601},"2026-01-06",9.99,9.98,0.5,218100,{"date":775,"open":261,"high":776,"low":261,"close":261,"change":219,"percent_change":220,"volume":777,"transactions":9,"vwap":261},"2026-01-05",10.0050001,122300,{"date":779,"open":770,"high":776,"low":770,"close":776,"change":227,"percent_change":228,"volume":780,"transactions":9,"vwap":776},"2026-01-02",56300,{"date":782,"open":261,"high":776,"low":783,"close":261,"change":195,"percent_change":195,"volume":784,"transactions":9,"vwap":261},"2025-12-31",9.995,92200,{"date":786,"open":783,"high":261,"low":770,"close":261,"change":227,"percent_change":228,"volume":787,"transactions":9,"vwap":261},"2025-12-30",2800,{"date":789,"open":261,"high":261,"low":770,"close":783,"change":227,"percent_change":228,"volume":562,"transactions":9,"vwap":783},"2025-12-29",{"date":791,"open":770,"high":770,"low":770,"close":770,"change":195,"percent_change":195,"volume":792,"transactions":9,"vwap":770},"2025-12-26",500,{"date":794,"open":770,"high":770,"low":770,"close":770,"change":195,"percent_change":195,"volume":195,"transactions":9,"vwap":770},"2025-12-24",{"date":796,"open":797,"high":261,"low":770,"close":770,"change":195,"percent_change":195,"volume":798,"transactions":9,"vwap":770},"2025-12-23",9.991,24800,{"date":800,"open":261,"high":776,"low":770,"close":770,"change":141,"percent_change":655,"volume":801,"transactions":9,"vwap":770},"2025-12-22",107500,{"date":803,"open":804,"high":804,"low":805,"close":804,"change":227,"percent_change":228,"volume":806,"transactions":9,"vwap":804},"2025-12-19",10.01,9.996,39800,{"date":808,"open":809,"high":809,"low":261,"close":776,"change":810,"percent_change":141,"volume":483,"transactions":9,"vwap":776},"2025-12-18",10.015,-0.002,{"date":812,"open":758,"high":758,"low":261,"close":813,"change":814,"percent_change":67,"volume":815,"transactions":9,"vwap":813},"2025-12-17",10.007,0.007,2600,{"date":817,"open":804,"high":758,"low":770,"close":261,"change":195,"percent_change":195,"volume":818,"transactions":9,"vwap":261},"2025-12-16",48000,{"date":820,"open":758,"high":821,"low":261,"close":261,"change":195,"percent_change":195,"volume":822,"transactions":9,"vwap":261},"2025-12-15",10.116,37000,{"date":824,"open":804,"high":825,"low":261,"close":261,"change":195,"percent_change":195,"volume":826,"transactions":9,"vwap":261},"2025-12-12",10.112,50500,{"date":828,"open":693,"high":829,"low":783,"close":261,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":261},"2025-12-11",10.121,-0.026,-0.26,36600,{"date":834,"open":693,"high":585,"low":758,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2025-12-10",10.026,0.006,0.06,13400,{"date":840,"open":758,"high":593,"low":841,"close":758,"change":180,"percent_change":181,"volume":842,"transactions":9,"vwap":758},"2025-12-09",10.011,115900,{"date":844,"open":845,"high":593,"low":846,"close":804,"change":219,"percent_change":220,"volume":390,"transactions":9,"vwap":804},"2025-12-08",10.019,9.985,{"date":848,"open":758,"high":758,"low":846,"close":809,"change":195,"percent_change":195,"volume":849,"transactions":9,"vwap":809},"2025-12-05",96200,{"date":851,"open":601,"high":601,"low":804,"close":809,"change":195,"percent_change":195,"volume":852,"transactions":9,"vwap":809},"2025-12-04",47400,{"date":854,"open":855,"high":601,"low":804,"close":809,"change":219,"percent_change":220,"volume":856,"transactions":9,"vwap":809},"2025-12-03",10.041,39200,{"date":858,"open":601,"high":601,"low":776,"close":758,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":758},"2025-12-02",-0.015,-0.15,72300,{"date":863,"open":585,"high":585,"low":693,"close":864,"change":859,"percent_change":860,"volume":594,"transactions":9,"vwap":864},"2025-12-01",10.035,{"date":866,"open":601,"high":601,"low":601,"close":601,"change":180,"percent_change":181,"volume":627,"transactions":9,"vwap":601},"2025-11-28",{"date":868,"open":601,"high":601,"low":693,"close":593,"change":17,"percent_change":18,"volume":869,"transactions":9,"vwap":593},"2025-11-26",5300,{"date":871,"open":601,"high":601,"low":601,"close":601,"change":227,"percent_change":228,"volume":792,"transactions":9,"vwap":601},"2025-11-25",{"date":873,"open":601,"high":601,"low":874,"close":671,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":671},"2025-11-24",10.025,0.015,0.15,38500,{"date":879,"open":534,"high":534,"low":758,"close":693,"change":180,"percent_change":181,"volume":880,"transactions":9,"vwap":693},"2025-11-21",73000,{"date":882,"open":693,"high":601,"low":21,"close":758,"change":141,"percent_change":655,"volume":883,"transactions":9,"vwap":758},"2025-11-20",130100,{"date":885,"open":601,"high":601,"low":758,"close":593,"change":239,"percent_change":240,"volume":886,"transactions":9,"vwap":593},"2025-11-19",2300,{"date":888,"open":601,"high":601,"low":758,"close":758,"change":141,"percent_change":655,"volume":889,"transactions":9,"vwap":758},"2025-11-18",47600,{"date":891,"open":593,"high":574,"low":892,"close":593,"change":195,"percent_change":195,"volume":893,"transactions":9,"vwap":593},"2025-11-17",10.039,19500,{"date":895,"open":601,"high":601,"low":864,"close":593,"change":17,"percent_change":18,"volume":896,"transactions":9,"vwap":593},"2025-11-14",13900,{"date":898,"open":601,"high":585,"low":671,"close":601,"change":195,"percent_change":195,"volume":899,"transactions":9,"vwap":601},"2025-11-13",20200,{"date":901,"open":593,"high":574,"low":593,"close":601,"change":17,"percent_change":18,"volume":902,"transactions":9,"vwap":601},"2025-11-12",171500,{"date":904,"open":574,"high":574,"low":585,"close":585,"change":219,"percent_change":220,"volume":905,"transactions":9,"vwap":585},"2025-11-11",73100,{"date":907,"open":585,"high":702,"low":593,"close":702,"change":227,"percent_change":228,"volume":908,"transactions":9,"vwap":702},"2025-11-10",349000,{"date":910,"open":574,"high":574,"low":911,"close":585,"change":912,"percent_change":97,"volume":913,"transactions":9,"vwap":585},"2025-11-07",10.055,-0.03,60200,{"date":915,"open":514,"high":514,"low":574,"close":527,"change":303,"percent_change":916,"volume":917,"transactions":9,"vwap":527},"2025-11-06",0.4,85400,{"date":919,"open":593,"high":920,"low":921,"close":601,"change":239,"percent_change":240,"volume":922,"transactions":9,"vwap":601},"2025-11-05",10.111,10.036,80700,{"date":924,"open":593,"high":593,"low":804,"close":693,"change":195,"percent_change":195,"volume":925,"transactions":9,"vwap":693},"2025-11-04",131600,{"date":175,"open":574,"high":574,"low":261,"close":693,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":693},-0.04,-0.4,231789]