[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOCA":3,"homepage-market-summary":26,"stock-historical-SOCA":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SOCA","2026-10-08",{"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},"Solarius Capital Acquisition Corp. Class A Ordinary Share","Nasdaq",null,"BLANK CHECKS","Solarius Capital Acquisition Corp is a blank check company.","Grand Cayman",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":15,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.4,10.36,0.04,0.39,202025,24,10.375,10,20626.440160364487,100,238,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,36,43,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":13,"sparkline":35,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":13,"sparkline":42,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":49,"sparkline":50,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":13,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":13,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":49,"sparkline":71,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":49,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":13,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":49},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":49},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":49},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":49},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":49},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":49},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":49},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":49},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":49},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":25,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":179},1,1000,{"period_high":15,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},9.94,35417,8429158.194318,4.42,"2025-09-05",[180,181,187,195,201,208,214,219,224,230,234,241,245,249,253,259,265,272,279,284,289,296,298,300,303,306,309,311,313,315,318,321,325,328,331,333,335,337,339,341,343,345,347,352,355,359,364,370,372,374,376,378,381,384,386,389,391,394,396,398,400,402,406,408,411,415,419,421,425,427,429,431,433,436,438,440,443,446,449,452,455,458,460,462,465,468,470,473,475,477,480,483,485,487,489,491,495,497,499,501,503,506,509,511,513,515,517,522,524,526,528,530,535,537,539,541,543,545,547,549,552,556,558,560,562,564,566,568,573,576,578,581,584,587,589,592,595,597,599,601,604,607,610,612,616,620,622,624,628,631,635,637,640,642,644,646,650,654,656,659,661,663,665,667,670,673,679,682,687,692,695,698,700,702,705,707,709,712,715,717,720,723,725,728,730,732,735,737,740,742,745,749,751,754,756,759,763,766,768,771,773,776,778,780,785,787,791,794,796,800,803,805,808,811,814,818,820,823,828,830,832,835,837,841,844,847,850,852,856,859,862,865,868,871,874,878,881,884],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":182,"open":16,"high":16,"low":16,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":16},"2026-10-05",0.02,0.19,509,9,{"date":188,"open":189,"high":190,"low":189,"close":189,"change":191,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-25",10.34,10.35,0,3814,42,10.3406,{"date":196,"open":189,"high":189,"low":189,"close":189,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":189},"2026-09-24",-0.01,-0.1,25007,6,{"date":202,"open":189,"high":16,"low":189,"close":190,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-18",0.005,0.05,235025.0973,55,10.3402,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":63,"volume":212,"transactions":213,"vwap":210},"2026-09-11",10.345,-0.005,150036,14,{"date":215,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":191,"volume":216,"transactions":217,"vwap":218},"2026-09-09",7277,48,10.3501,{"date":220,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":191,"volume":221,"transactions":222,"vwap":223},"2026-09-08",5209,13,10.3499,{"date":225,"open":190,"high":190,"low":190,"close":190,"change":226,"percent_change":48,"volume":227,"transactions":228,"vwap":229},"2026-09-04",0.01,1046,12,10.3493,{"date":231,"open":189,"high":189,"low":189,"close":189,"change":226,"percent_change":48,"volume":232,"transactions":233,"vwap":189},"2026-09-02",36170,56,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":142,"volume":238,"transactions":239,"vwap":240},"2026-08-28",10.33,-0.02,106,5,10.3289,{"date":242,"open":189,"high":190,"low":189,"close":190,"change":226,"percent_change":48,"volume":243,"transactions":22,"vwap":244},"2026-08-25",643,10.3421,{"date":246,"open":189,"high":189,"low":189,"close":189,"change":226,"percent_change":48,"volume":247,"transactions":200,"vwap":248},"2026-08-24",490,10.3399,{"date":250,"open":236,"high":236,"low":236,"close":236,"change":191,"percent_change":191,"volume":251,"transactions":252,"vwap":236},"2026-08-20",4281,44,{"date":254,"open":255,"high":236,"low":255,"close":236,"change":197,"percent_change":198,"volume":256,"transactions":257,"vwap":258},"2026-08-13",10.3,3262,21,10.3066,{"date":260,"open":189,"high":189,"low":189,"close":189,"change":204,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-11",0.49,428,8,10.3394,{"date":266,"open":267,"high":267,"low":268,"close":268,"change":169,"percent_change":269,"volume":270,"transactions":228,"vwap":271},"2026-08-10",10.31,10.29,-0.29,1707.097018,10.3088,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":186,"vwap":278},"2026-08-04",10.32,0.015,0.15,131,10.3212,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":203,"percent_change":204,"volume":282,"transactions":186,"vwap":283},"2026-07-29",10.305,144,10.306,{"date":285,"open":268,"high":255,"low":268,"close":255,"change":183,"percent_change":184,"volume":286,"transactions":287,"vwap":288},"2026-07-24",420413,297,10.2905,{"date":290,"open":291,"high":292,"low":291,"close":292,"change":191,"percent_change":191,"volume":293,"transactions":294,"vwap":295},"2026-07-21",10.275,10.28,3406,18,10.278,{"date":297,"open":292,"high":292,"low":292,"close":292,"change":191,"percent_change":191,"volume":20,"transactions":9,"vwap":292},"2026-07-17",{"date":299,"open":292,"high":292,"low":292,"close":292,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":292},"2026-07-16",{"date":301,"open":292,"high":292,"low":292,"close":292,"change":197,"percent_change":198,"volume":302,"transactions":9,"vwap":292},"2026-07-15",15000,{"date":304,"open":268,"high":268,"low":268,"close":268,"change":226,"percent_change":48,"volume":305,"transactions":9,"vwap":268},"2026-07-14",3100,{"date":307,"open":292,"high":268,"low":292,"close":292,"change":191,"percent_change":191,"volume":308,"transactions":9,"vwap":292},"2026-07-13",31700,{"date":310,"open":292,"high":292,"low":292,"close":292,"change":191,"percent_change":191,"volume":24,"transactions":9,"vwap":292},"2026-07-10",{"date":312,"open":292,"high":292,"low":292,"close":292,"change":191,"percent_change":191,"volume":24,"transactions":9,"vwap":292},"2026-07-09",{"date":314,"open":292,"high":292,"low":292,"close":292,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":292},"2026-07-08",{"date":316,"open":292,"high":292,"low":292,"close":292,"change":275,"percent_change":276,"volume":317,"transactions":9,"vwap":292},"2026-07-07",300,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":203,"percent_change":204,"volume":317,"transactions":9,"vwap":320},"2026-07-06",10.265,{"date":322,"open":292,"high":292,"low":323,"close":323,"change":237,"percent_change":142,"volume":324,"transactions":9,"vwap":323},"2026-07-02",10.26,7700,{"date":326,"open":292,"high":292,"low":292,"close":292,"change":183,"percent_change":184,"volume":327,"transactions":9,"vwap":292},"2026-07-01",60900,{"date":329,"open":323,"high":323,"low":323,"close":323,"change":237,"percent_change":142,"volume":330,"transactions":9,"vwap":323},"2026-06-30",20000,{"date":332,"open":292,"high":292,"low":292,"close":292,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":292},"2026-06-29",{"date":334,"open":292,"high":292,"low":292,"close":292,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":292},"2026-06-26",{"date":336,"open":292,"high":292,"low":292,"close":292,"change":191,"percent_change":191,"volume":263,"transactions":9,"vwap":292},"2026-06-25",{"date":338,"open":292,"high":292,"low":292,"close":292,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":292},"2026-06-24",{"date":340,"open":292,"high":292,"low":292,"close":292,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":292},"2026-06-23",{"date":342,"open":292,"high":292,"low":292,"close":292,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":292},"2026-06-22",{"date":344,"open":292,"high":292,"low":292,"close":292,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":292},"2026-06-18",{"date":346,"open":292,"high":292,"low":292,"close":292,"change":191,"percent_change":191,"volume":228,"transactions":9,"vwap":292},"2026-06-17",{"date":348,"open":349,"high":292,"low":349,"close":292,"change":350,"percent_change":132,"volume":351,"transactions":9,"vwap":292},"2026-06-16",10.27,0.06,1400,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":354},"2026-06-15",10.22,{"date":356,"open":354,"high":354,"low":354,"close":354,"change":237,"percent_change":357,"volume":358,"transactions":9,"vwap":354},"2026-06-12",-0.2,900,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":17,"percent_change":18,"volume":363,"transactions":9,"vwap":362},"2026-06-11",10.25,10.24,2000,{"date":365,"open":323,"high":323,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":9,"vwap":366},"2026-06-10",10.2,-0.07,-0.68,38200,{"date":371,"open":349,"high":349,"low":349,"close":349,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":349},"2026-06-09",{"date":373,"open":349,"high":349,"low":349,"close":349,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":349},"2026-06-08",{"date":375,"open":349,"high":349,"low":349,"close":349,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":349},"2026-06-05",{"date":377,"open":349,"high":349,"low":349,"close":349,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":349},"2026-06-04",{"date":379,"open":349,"high":349,"low":349,"close":349,"change":191,"percent_change":191,"volume":380,"transactions":9,"vwap":349},"2026-06-03",4,{"date":382,"open":349,"high":349,"low":349,"close":349,"change":191,"percent_change":191,"volume":383,"transactions":9,"vwap":349},"2026-06-02",2,{"date":385,"open":349,"high":349,"low":349,"close":349,"change":191,"percent_change":191,"volume":200,"transactions":9,"vwap":349},"2026-06-01",{"date":387,"open":349,"high":349,"low":349,"close":349,"change":183,"percent_change":388,"volume":330,"transactions":9,"vwap":349},"2026-05-29",0.2,{"date":390,"open":361,"high":361,"low":361,"close":361,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":361},"2026-05-28",{"date":392,"open":361,"high":361,"low":361,"close":361,"change":191,"percent_change":191,"volume":393,"transactions":9,"vwap":361},"2026-05-27",5400,{"date":395,"open":361,"high":361,"low":361,"close":361,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":361},"2026-05-26",{"date":397,"open":361,"high":361,"low":361,"close":361,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":361},"2026-05-22",{"date":399,"open":361,"high":361,"low":361,"close":361,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":361},"2026-05-21",{"date":401,"open":361,"high":361,"low":361,"close":361,"change":191,"percent_change":191,"volume":383,"transactions":9,"vwap":361},"2026-05-20",{"date":403,"open":404,"high":361,"low":366,"close":361,"change":204,"percent_change":261,"volume":405,"transactions":9,"vwap":361},"2026-05-19",10.21,37000,{"date":407,"open":366,"high":366,"low":366,"close":366,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":366},"2026-05-18",{"date":409,"open":366,"high":366,"low":366,"close":366,"change":226,"percent_change":48,"volume":410,"transactions":9,"vwap":366},"2026-05-15",2100,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":197,"percent_change":198,"volume":414,"transactions":9,"vwap":413},"2026-05-14",10.19,2500,{"date":416,"open":366,"high":366,"low":366,"close":366,"change":417,"percent_change":108,"volume":418,"transactions":9,"vwap":366},"2026-05-13",-0.04,2400,{"date":420,"open":362,"high":362,"low":362,"close":362,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":362},"2026-05-12",{"date":422,"open":423,"high":362,"low":423,"close":362,"change":17,"percent_change":18,"volume":424,"transactions":9,"vwap":362},"2026-05-11",10.195,12600,{"date":426,"open":366,"high":366,"low":366,"close":366,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":366},"2026-05-08",{"date":428,"open":366,"high":366,"low":366,"close":366,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":366},"2026-05-07",{"date":430,"open":423,"high":366,"low":423,"close":366,"change":226,"percent_change":48,"volume":172,"transactions":9,"vwap":366},"2026-05-06",{"date":432,"open":413,"high":413,"low":413,"close":413,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":413},"2026-05-05",{"date":434,"open":435,"high":366,"low":435,"close":413,"change":191,"percent_change":191,"volume":317,"transactions":9,"vwap":413},"2026-05-04",10.18,{"date":437,"open":413,"high":413,"low":413,"close":413,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":413},"2026-05-01",{"date":439,"open":413,"high":413,"low":413,"close":413,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":413},"2026-04-30",{"date":441,"open":413,"high":413,"low":413,"close":413,"change":191,"percent_change":191,"volume":442,"transactions":9,"vwap":413},"2026-04-29",4100,{"date":444,"open":413,"high":413,"low":413,"close":413,"change":191,"percent_change":191,"volume":445,"transactions":9,"vwap":413},"2026-04-28",700,{"date":447,"open":435,"high":413,"low":435,"close":413,"change":226,"percent_change":48,"volume":448,"transactions":9,"vwap":413},"2026-04-27",75600,{"date":450,"open":366,"high":366,"low":435,"close":435,"change":191,"percent_change":191,"volume":451,"transactions":9,"vwap":435},"2026-04-24",13500,{"date":453,"open":413,"high":413,"low":435,"close":435,"change":183,"percent_change":388,"volume":454,"transactions":9,"vwap":435},"2026-04-23",61200,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":457},"2026-04-22",10.16,{"date":459,"open":457,"high":457,"low":457,"close":457,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":457},"2026-04-21",{"date":461,"open":457,"high":457,"low":457,"close":457,"change":226,"percent_change":48,"volume":24,"transactions":9,"vwap":457},"2026-04-20",{"date":463,"open":464,"high":464,"low":464,"close":464,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":464},"2026-04-17",10.15,{"date":466,"open":464,"high":464,"low":464,"close":464,"change":191,"percent_change":191,"volume":467,"transactions":9,"vwap":464},"2026-04-16",200,{"date":469,"open":464,"high":464,"low":464,"close":464,"change":226,"percent_change":48,"volume":24,"transactions":9,"vwap":464},"2026-04-15",{"date":471,"open":472,"high":472,"low":472,"close":472,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":472},"2026-04-14",10.14,{"date":474,"open":472,"high":472,"low":472,"close":472,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":472},"2026-04-13",{"date":476,"open":472,"high":472,"low":472,"close":472,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":472},"2026-04-10",{"date":478,"open":464,"high":464,"low":472,"close":472,"change":169,"percent_change":269,"volume":479,"transactions":9,"vwap":472},"2026-04-09",10600,{"date":481,"open":482,"high":482,"low":482,"close":482,"change":191,"percent_change":191,"volume":24,"transactions":9,"vwap":482},"2026-04-08",10.17,{"date":484,"open":482,"high":482,"low":482,"close":482,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":482},"2026-04-07",{"date":486,"open":482,"high":482,"low":482,"close":482,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":482},"2026-04-06",{"date":488,"open":482,"high":482,"low":482,"close":482,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":482},"2026-04-02",{"date":490,"open":482,"high":482,"low":482,"close":482,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":482},"2026-04-01",{"date":492,"open":464,"high":482,"low":464,"close":482,"change":493,"percent_change":494,"volume":467,"transactions":9,"vwap":482},"2026-03-31",0.03,0.3,{"date":496,"open":472,"high":472,"low":472,"close":472,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":472},"2026-03-30",{"date":498,"open":472,"high":472,"low":472,"close":472,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":472},"2026-03-27",{"date":500,"open":472,"high":472,"low":472,"close":472,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":472},"2026-03-26",{"date":502,"open":472,"high":472,"low":472,"close":472,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":472},"2026-03-25",{"date":504,"open":472,"high":472,"low":472,"close":472,"change":183,"percent_change":388,"volume":505,"transactions":9,"vwap":472},"2026-03-24",400,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":508},"2026-03-23",10.12,{"date":510,"open":508,"high":508,"low":508,"close":508,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":508},"2026-03-20",{"date":512,"open":508,"high":508,"low":508,"close":508,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":508},"2026-03-19",{"date":514,"open":508,"high":508,"low":508,"close":508,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":508},"2026-03-18",{"date":516,"open":508,"high":508,"low":508,"close":508,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":508},"2026-03-17",{"date":518,"open":519,"high":520,"low":519,"close":508,"change":226,"percent_change":48,"volume":521,"transactions":9,"vwap":508},"2026-03-16",10.11,10.13,25600,{"date":523,"open":519,"high":519,"low":519,"close":519,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":519},"2026-03-13",{"date":525,"open":519,"high":519,"low":519,"close":519,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":519},"2026-03-12",{"date":527,"open":519,"high":519,"low":519,"close":519,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":519},"2026-03-11",{"date":529,"open":519,"high":519,"low":519,"close":519,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":519},"2026-03-10",{"date":531,"open":508,"high":508,"low":532,"close":519,"change":169,"percent_change":533,"volume":534,"transactions":9,"vwap":519},"2026-03-09",10.01,-0.3,5800,{"date":536,"open":472,"high":472,"low":472,"close":472,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":472},"2026-03-06",{"date":538,"open":472,"high":472,"low":472,"close":472,"change":226,"percent_change":48,"volume":505,"transactions":9,"vwap":472},"2026-03-05",{"date":540,"open":520,"high":520,"low":520,"close":520,"change":191,"percent_change":191,"volume":172,"transactions":9,"vwap":520},"2026-03-04",{"date":542,"open":520,"high":520,"low":520,"close":520,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":520},"2026-03-03",{"date":544,"open":520,"high":520,"low":520,"close":520,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":520},"2026-03-02",{"date":546,"open":520,"high":520,"low":520,"close":520,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":520},"2026-02-27",{"date":548,"open":520,"high":520,"low":520,"close":520,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":520},"2026-02-26",{"date":550,"open":520,"high":520,"low":520,"close":520,"change":226,"percent_change":48,"volume":551,"transactions":9,"vwap":520},"2026-02-25",97200,{"date":553,"open":554,"high":554,"low":508,"close":508,"change":237,"percent_change":357,"volume":555,"transactions":9,"vwap":508},"2026-02-24",10.125,101900,{"date":557,"open":554,"high":472,"low":519,"close":472,"change":197,"percent_change":198,"volume":358,"transactions":9,"vwap":472},"2026-02-23",{"date":559,"open":464,"high":464,"low":464,"close":464,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":464},"2026-02-20",{"date":561,"open":464,"high":464,"low":464,"close":464,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":464},"2026-02-19",{"date":563,"open":464,"high":464,"low":464,"close":464,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":464},"2026-02-18",{"date":565,"open":464,"high":464,"low":464,"close":464,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":464},"2026-02-17",{"date":567,"open":464,"high":464,"low":464,"close":464,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":464},"2026-02-13",{"date":569,"open":464,"high":464,"low":464,"close":464,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":464},"2026-02-12",0.025,0.25,10200,{"date":574,"open":554,"high":554,"low":554,"close":554,"change":275,"percent_change":276,"volume":575,"transactions":9,"vwap":554},"2026-02-11",775000,{"date":577,"open":519,"high":519,"low":519,"close":519,"change":417,"percent_change":108,"volume":305,"transactions":9,"vwap":519},"2026-02-10",{"date":579,"open":519,"high":464,"low":519,"close":464,"change":580,"percent_change":137,"volume":393,"transactions":9,"vwap":464},"2026-02-09",0.07,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":583},"2026-02-06",10.08,{"date":585,"open":519,"high":519,"low":583,"close":583,"change":169,"percent_change":533,"volume":586,"transactions":9,"vwap":583},"2026-02-05",39800,{"date":588,"open":519,"high":519,"low":519,"close":519,"change":191,"percent_change":191,"volume":172,"transactions":9,"vwap":519},"2026-02-04",{"date":590,"open":519,"high":519,"low":519,"close":519,"change":191,"percent_change":191,"volume":591,"transactions":9,"vwap":519},"2026-02-03",40000,{"date":593,"open":520,"high":520,"low":519,"close":519,"change":237,"percent_change":357,"volume":594,"transactions":9,"vwap":519},"2026-02-02",45400,{"date":596,"open":554,"high":520,"low":554,"close":520,"change":226,"percent_change":48,"volume":414,"transactions":9,"vwap":520},"2026-01-30",{"date":598,"open":508,"high":508,"low":508,"close":508,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":508},"2026-01-29",{"date":600,"open":508,"high":508,"low":508,"close":508,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":508},"2026-01-28",{"date":602,"open":519,"high":508,"low":519,"close":508,"change":226,"percent_change":48,"volume":603,"transactions":9,"vwap":508},"2026-01-27",500,{"date":605,"open":519,"high":519,"low":519,"close":519,"change":183,"percent_change":388,"volume":606,"transactions":9,"vwap":519},"2026-01-26",50000,{"date":608,"open":609,"high":609,"low":609,"close":609,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":609},"2026-01-23",10.09,{"date":611,"open":609,"high":609,"low":609,"close":609,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":609},"2026-01-22",{"date":613,"open":614,"high":609,"low":614,"close":609,"change":197,"percent_change":198,"volume":615,"transactions":9,"vwap":609},"2026-01-21",10.085,25700,{"date":617,"open":618,"high":618,"low":618,"close":618,"change":191,"percent_change":191,"volume":619,"transactions":9,"vwap":618},"2026-01-20",10.1,16400,{"date":621,"open":618,"high":618,"low":618,"close":618,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":618},"2026-01-16",{"date":623,"open":618,"high":618,"low":618,"close":618,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":618},"2026-01-15",{"date":625,"open":618,"high":618,"low":626,"close":618,"change":226,"percent_change":48,"volume":627,"transactions":9,"vwap":618},"2026-01-14",10.095,301300,{"date":629,"open":626,"high":618,"low":609,"close":609,"change":226,"percent_change":48,"volume":630,"transactions":9,"vwap":609},"2026-01-13",5500,{"date":632,"open":633,"high":614,"low":633,"close":583,"change":226,"percent_change":48,"volume":634,"transactions":9,"vwap":583},"2026-01-12",10.07,19000,{"date":636,"open":633,"high":633,"low":633,"close":633,"change":226,"percent_change":48,"volume":467,"transactions":9,"vwap":633},"2026-01-09",{"date":638,"open":639,"high":639,"low":639,"close":639,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":639},"2026-01-08",10.06,{"date":641,"open":639,"high":639,"low":639,"close":639,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":639},"2026-01-07",{"date":643,"open":639,"high":639,"low":639,"close":639,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":639},"2026-01-06",{"date":645,"open":639,"high":639,"low":639,"close":639,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":639},"2026-01-05",{"date":647,"open":583,"high":583,"low":648,"close":639,"change":226,"percent_change":48,"volume":649,"transactions":9,"vwap":639},"2026-01-02",10.055,18600,{"date":651,"open":652,"high":648,"low":652,"close":652,"change":197,"percent_change":198,"volume":653,"transactions":9,"vwap":652},"2025-12-31",10.05,148300,{"date":655,"open":639,"high":639,"low":639,"close":639,"change":191,"percent_change":191,"volume":294,"transactions":9,"vwap":639},"2025-12-30",{"date":657,"open":639,"high":639,"low":652,"close":639,"change":226,"percent_change":48,"volume":658,"transactions":9,"vwap":639},"2025-12-29",56200,{"date":660,"open":652,"high":652,"low":652,"close":652,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":652},"2025-12-26",{"date":662,"open":652,"high":652,"low":652,"close":652,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":652},"2025-12-24",{"date":664,"open":652,"high":652,"low":652,"close":652,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":652},"2025-12-23",{"date":666,"open":652,"high":652,"low":652,"close":652,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":652},"2025-12-22",{"date":668,"open":652,"high":652,"low":652,"close":652,"change":191,"percent_change":191,"volume":669,"transactions":9,"vwap":652},"2025-12-19",1600,{"date":671,"open":519,"high":519,"low":652,"close":652,"change":197,"percent_change":198,"volume":672,"transactions":9,"vwap":652},"2025-12-18",1700,{"date":674,"open":639,"high":675,"low":652,"close":639,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":639},"2025-12-17",10.065,-0.015,-0.15,83200,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":681},"2025-12-16",10.075,{"date":683,"open":609,"high":609,"low":681,"close":681,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":681},"2025-12-15",-0.025,-0.25,29500,{"date":688,"open":689,"high":618,"low":690,"close":618,"change":191,"percent_change":191,"volume":691,"transactions":9,"vwap":618},"2025-12-12",10.071,10.064,13400,{"date":693,"open":583,"high":618,"low":633,"close":618,"change":191,"percent_change":191,"volume":694,"transactions":9,"vwap":618},"2025-12-11",11200,{"date":696,"open":618,"high":618,"low":618,"close":618,"change":183,"percent_change":388,"volume":697,"transactions":9,"vwap":618},"2025-12-10",25100,{"date":699,"open":583,"high":583,"low":583,"close":583,"change":197,"percent_change":198,"volume":358,"transactions":9,"vwap":583},"2025-12-09",{"date":701,"open":609,"high":609,"low":609,"close":609,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":609},"2025-12-08",{"date":703,"open":609,"high":626,"low":609,"close":609,"change":197,"percent_change":198,"volume":704,"transactions":9,"vwap":609},"2025-12-05",4500,{"date":706,"open":520,"high":520,"low":618,"close":618,"change":226,"percent_change":48,"volume":630,"transactions":9,"vwap":618},"2025-12-04",{"date":708,"open":609,"high":609,"low":609,"close":609,"change":191,"percent_change":191,"volume":22,"transactions":9,"vwap":609},"2025-12-03",{"date":710,"open":609,"high":609,"low":639,"close":609,"change":237,"percent_change":357,"volume":711,"transactions":9,"vwap":609},"2025-12-02",35600,{"date":713,"open":508,"high":508,"low":519,"close":519,"change":197,"percent_change":198,"volume":714,"transactions":9,"vwap":519},"2025-12-01",10000,{"date":716,"open":508,"high":508,"low":508,"close":508,"change":237,"percent_change":357,"volume":358,"transactions":9,"vwap":508},"2025-11-28",{"date":718,"open":472,"high":472,"low":472,"close":472,"change":191,"percent_change":191,"volume":719,"transactions":9,"vwap":472},"2025-11-26",17600,{"date":721,"open":472,"high":472,"low":520,"close":472,"change":197,"percent_change":198,"volume":722,"transactions":9,"vwap":472},"2025-11-25",17300,{"date":724,"open":464,"high":464,"low":464,"close":464,"change":191,"percent_change":191,"volume":383,"transactions":9,"vwap":464},"2025-11-24",{"date":726,"open":464,"high":464,"low":472,"close":464,"change":191,"percent_change":191,"volume":727,"transactions":9,"vwap":464},"2025-11-21",800,{"date":729,"open":464,"high":464,"low":464,"close":464,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":464},"2025-11-20",{"date":731,"open":464,"high":464,"low":464,"close":464,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":464},"2025-11-19",{"date":733,"open":464,"high":464,"low":464,"close":464,"change":226,"percent_change":48,"volume":734,"transactions":9,"vwap":464},"2025-11-18",10100,{"date":736,"open":472,"high":472,"low":472,"close":472,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":472},"2025-11-17",{"date":738,"open":472,"high":472,"low":472,"close":472,"change":191,"percent_change":191,"volume":739,"transactions":9,"vwap":472},"2025-11-14",11100,{"date":741,"open":472,"high":472,"low":472,"close":472,"change":191,"percent_change":191,"volume":603,"transactions":9,"vwap":472},"2025-11-13",{"date":743,"open":618,"high":472,"low":609,"close":472,"change":197,"percent_change":198,"volume":744,"transactions":9,"vwap":472},"2025-11-12",6800,{"date":746,"open":747,"high":464,"low":472,"close":464,"change":191,"percent_change":191,"volume":748,"transactions":9,"vwap":464},"2025-11-11",10.145,7900,{"date":750,"open":464,"high":464,"low":464,"close":464,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":464},"2025-11-10",{"date":752,"open":520,"high":464,"low":520,"close":464,"change":226,"percent_change":48,"volume":753,"transactions":9,"vwap":464},"2025-11-07",72900,{"date":755,"open":472,"high":472,"low":472,"close":472,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":472},"2025-11-06",{"date":757,"open":519,"high":464,"low":519,"close":472,"change":493,"percent_change":494,"volume":758,"transactions":9,"vwap":472},"2025-11-05",159300,{"date":760,"open":639,"high":519,"low":639,"close":519,"change":204,"percent_change":761,"volume":762,"transactions":9,"vwap":519},"2025-11-04",0.5,105200,{"date":764,"open":639,"high":639,"low":639,"close":639,"change":191,"percent_change":191,"volume":765,"transactions":9,"vwap":639},"2025-11-03",1500,{"date":767,"open":639,"high":639,"low":639,"close":639,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":639},"2025-10-31",{"date":769,"open":639,"high":639,"low":639,"close":639,"change":226,"percent_change":48,"volume":770,"transactions":9,"vwap":639},"2025-10-30",100000,{"date":772,"open":652,"high":652,"low":652,"close":652,"change":493,"percent_change":494,"volume":505,"transactions":9,"vwap":652},"2025-10-29",{"date":774,"open":775,"high":775,"low":775,"close":775,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":775},"2025-10-28",10.02,{"date":777,"open":775,"high":775,"low":775,"close":775,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":775},"2025-10-27",{"date":779,"open":775,"high":775,"low":775,"close":775,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":775},"2025-10-24",{"date":781,"open":775,"high":782,"low":532,"close":775,"change":783,"percent_change":784,"volume":414,"transactions":9,"vwap":775},"2025-10-23",10.03,-0.06,-0.6,{"date":786,"open":583,"high":583,"low":583,"close":583,"change":237,"percent_change":357,"volume":467,"transactions":9,"vwap":583},"2025-10-22",{"date":788,"open":609,"high":618,"low":789,"close":618,"change":226,"percent_change":48,"volume":790,"transactions":9,"vwap":618},"2025-10-21",10.04,12300,{"date":792,"open":609,"high":609,"low":609,"close":609,"change":191,"percent_change":191,"volume":793,"transactions":9,"vwap":609},"2025-10-20",41,{"date":795,"open":609,"high":609,"low":609,"close":609,"change":191,"percent_change":191,"volume":603,"transactions":9,"vwap":609},"2025-10-17",{"date":797,"open":789,"high":609,"low":789,"close":609,"change":17,"percent_change":798,"volume":799,"transactions":9,"vwap":609},"2025-10-16",0.4,150400,{"date":801,"open":652,"high":520,"low":789,"close":652,"change":17,"percent_change":798,"volume":802,"transactions":9,"vwap":652},"2025-10-15",28500,{"date":804,"open":532,"high":532,"low":532,"close":532,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":532},"2025-10-14",{"date":806,"open":22,"high":532,"low":22,"close":532,"change":226,"percent_change":48,"volume":807,"transactions":9,"vwap":532},"2025-10-13",90100,{"date":809,"open":532,"high":532,"low":22,"close":22,"change":197,"percent_change":198,"volume":810,"transactions":9,"vwap":22},"2025-10-10",64500,{"date":812,"open":532,"high":532,"low":532,"close":532,"change":226,"percent_change":48,"volume":813,"transactions":9,"vwap":532},"2025-10-09",600,{"date":815,"open":22,"high":816,"low":22,"close":22,"change":169,"percent_change":533,"volume":817,"transactions":9,"vwap":22},"2025-10-08",10.015,518400,{"date":819,"open":782,"high":782,"low":782,"close":782,"change":191,"percent_change":191,"volume":24,"transactions":9,"vwap":782},"2025-10-07",{"date":821,"open":822,"high":782,"low":822,"close":782,"change":17,"percent_change":798,"volume":358,"transactions":9,"vwap":782},"2025-10-06",9.98,{"date":824,"open":825,"high":789,"low":822,"close":825,"change":417,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2025-10-03",9.99,-0.4,41300,{"date":829,"open":825,"high":782,"low":825,"close":782,"change":17,"percent_change":798,"volume":704,"transactions":9,"vwap":782},"2025-10-02",{"date":831,"open":825,"high":789,"low":825,"close":825,"change":493,"percent_change":494,"volume":305,"transactions":9,"vwap":825},"2025-10-01",{"date":833,"open":782,"high":782,"low":834,"close":834,"change":237,"percent_change":357,"volume":172,"transactions":9,"vwap":834},"2025-09-30",9.96,{"date":836,"open":789,"high":789,"low":822,"close":822,"change":237,"percent_change":357,"volume":505,"transactions":9,"vwap":822},"2025-09-29",{"date":838,"open":825,"high":22,"low":825,"close":22,"change":63,"percent_change":839,"volume":840,"transactions":9,"vwap":22},"2025-09-26",-0.5,5600,{"date":842,"open":782,"high":652,"low":822,"close":652,"change":204,"percent_change":761,"volume":843,"transactions":9,"vwap":652},"2025-09-25",34200,{"date":845,"open":825,"high":22,"low":822,"close":22,"change":226,"percent_change":48,"volume":846,"transactions":9,"vwap":22},"2025-09-24",105500,{"date":848,"open":825,"high":825,"low":825,"close":825,"change":226,"percent_change":48,"volume":849,"transactions":9,"vwap":825},"2025-09-23",20700,{"date":851,"open":822,"high":822,"low":822,"close":822,"change":197,"percent_change":198,"volume":727,"transactions":9,"vwap":822},"2025-09-22",{"date":853,"open":854,"high":825,"low":854,"close":825,"change":226,"percent_change":48,"volume":855,"transactions":9,"vwap":825},"2025-09-19",9.97,140400,{"date":857,"open":854,"high":825,"low":854,"close":822,"change":226,"percent_change":48,"volume":858,"transactions":9,"vwap":822},"2025-09-18",1900,{"date":860,"open":854,"high":822,"low":854,"close":854,"change":226,"percent_change":48,"volume":861,"transactions":9,"vwap":854},"2025-09-17",83900,{"date":863,"open":854,"high":822,"low":834,"close":834,"change":191,"percent_change":191,"volume":864,"transactions":9,"vwap":834},"2025-09-16",217200,{"date":866,"open":854,"high":822,"low":834,"close":834,"change":191,"percent_change":191,"volume":867,"transactions":9,"vwap":834},"2025-09-15",76100,{"date":869,"open":854,"high":822,"low":834,"close":834,"change":197,"percent_change":198,"volume":870,"transactions":9,"vwap":834},"2025-09-12",675200,{"date":872,"open":854,"high":854,"low":834,"close":854,"change":191,"percent_change":191,"volume":873,"transactions":9,"vwap":854},"2025-09-11",699400,{"date":875,"open":854,"high":876,"low":854,"close":854,"change":226,"percent_change":48,"volume":877,"transactions":9,"vwap":854},"2025-09-10",9.975,31300,{"date":879,"open":174,"high":834,"low":174,"close":834,"change":275,"percent_change":276,"volume":880,"transactions":9,"vwap":834},"2025-09-09",850100,{"date":882,"open":834,"high":834,"low":883,"close":883,"change":676,"percent_change":677,"volume":351,"transactions":9,"vwap":883},"2025-09-08",9.945,{"date":178,"open":834,"high":22,"low":834,"close":834,"change":191,"percent_change":191,"volume":885,"transactions":9,"vwap":834},501700]