[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AEAQ":3,"homepage-market-summary":23,"stock-historical-AEAQ":166},{"ticker":4,"date":5,"profile":6,"quote":13},"AEAQ","2026-09-21",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9},"Activate Energy Acquisition Corp. Class A Ordinary Share","Nasdaq",null,"BLANK CHECKS","Activate Energy Acquisition Corp is a blank check company formed for the purpose of effecting a merger, amalgamation, share exchange, asset acquisition, share purchase, reorganization or similar business combination with one or more businesses.","Grand Cayman",{"close":14,"open":14,"high":14,"low":14,"prev_close":14,"change":15,"percent_change":15,"volume":16,"transactions":17,"vwap":14,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},10.08,0,15015,17,10.1,9.78,44134.042826647885,93.8,142,{"status":24,"indices":25,"watchlist":68,"sectors":91,"benchmarks":146},"success",[26,35,42,49,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":34},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":32,"sparkline":41,"date":34},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":32,"sparkline":48,"date":34},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":47,"is_up":32,"sparkline":54,"date":34},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"date":34},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":40,"is_up":32,"sparkline":67,"date":34},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[69,76,84],{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":32,"sparkline":75,"date":34},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":82,"sparkline":83,"date":34},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":82,"sparkline":90,"date":34},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[92,97,102,107,112,117,122,127,131,136,141],{"name":93,"etf":94,"change":95,"price":96,"is_up":32},"Technology","XLK",1.05,197.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":32},"Financials","XLF",0.11,53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":82},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":82},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":82},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":32},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":32},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":82},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":82},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":32},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":82},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":32},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":40,"is_up":32},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":32},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":32},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":22,"page":167,"page_size":168,"total_pages":167,"summary":169,"data":174},1,1000,{"period_high":18,"period_low":19,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":14,"start_date":173,"end_date":5},44134,6267034.081384,1.72,"2026-01-26",[175,176,180,185,194,201,205,210,216,219,225,232,240,247,251,256,261,265,270,276,279,285,288,291,293,295,298,301,303,306,309,312,315,318,320,324,326,329,332,335,339,343,345,347,349,352,354,357,360,362,364,366,369,372,374,379,383,386,388,392,395,397,400,402,404,406,408,410,413,416,418,422,426,430,432,434,436,440,442,444,446,448,451,455,457,462,465,467,469,471,473,475,479,481,483,489,492,497,501,505,508,510,513,517,520,523,526,528,530,532,535,537,539,541,544,547,549,552,554,556,558,560,563,565,567,569,571,574,577,580,583,586,589,592,595,599,603,606,609,612,615,618],{"date":5,"open":14,"high":14,"low":14,"close":14,"change":15,"percent_change":15,"volume":16,"transactions":17,"vwap":14},{"date":177,"open":14,"high":14,"low":14,"close":14,"change":15,"percent_change":15,"volume":178,"transactions":179,"vwap":14},"2026-09-18",409268,355,{"date":181,"open":18,"high":18,"low":14,"close":14,"change":15,"percent_change":15,"volume":182,"transactions":183,"vwap":184},"2026-09-16",40764,45,10.0847,{"date":186,"open":187,"high":187,"low":188,"close":14,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-15",10.09,10.07,-0.01,-0.1,460916.180194,238,10.0824,{"date":195,"open":18,"high":18,"low":187,"close":187,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-14",0.01,0.1,2396.1,32,10.0938,{"date":202,"open":14,"high":14,"low":14,"close":14,"change":15,"percent_change":15,"volume":203,"transactions":204,"vwap":14},"2026-09-10",12552,46,{"date":206,"open":14,"high":14,"low":14,"close":14,"change":15,"percent_change":15,"volume":207,"transactions":208,"vwap":209},"2026-09-09",10505,51,10.0801,{"date":211,"open":188,"high":14,"low":188,"close":14,"change":212,"percent_change":89,"volume":213,"transactions":214,"vwap":215},"2026-09-08",-0.02,20200.90099,34,10.0799,{"date":217,"open":18,"high":18,"low":18,"close":18,"change":15,"percent_change":15,"volume":218,"transactions":17,"vwap":18},"2026-08-26",20156,{"date":220,"open":18,"high":18,"low":18,"close":18,"change":66,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-08-25",0.5,659,10,10.0978,{"date":226,"open":227,"high":227,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":227},"2026-08-21",10.05,-0.035,-0.35,100014,7,{"date":233,"open":227,"high":234,"low":235,"close":234,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":227},"2026-08-13",10.085,10.04,0.035,0.35,13008,24,{"date":241,"open":227,"high":227,"low":227,"close":227,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-08-11",0.02,0.2,509,6,10.0498,{"date":248,"open":249,"high":249,"low":249,"close":249,"change":189,"percent_change":190,"volume":250,"transactions":17,"vwap":249},"2026-08-10",10.03,10737,{"date":252,"open":249,"high":235,"low":249,"close":235,"change":15,"percent_change":15,"volume":253,"transactions":254,"vwap":255},"2026-08-07",71022,29,10.0301,{"date":257,"open":235,"high":235,"low":235,"close":235,"change":196,"percent_change":197,"volume":258,"transactions":259,"vwap":260},"2026-08-06",506,5,10.0399,{"date":262,"open":249,"high":249,"low":249,"close":249,"change":15,"percent_change":15,"volume":263,"transactions":264,"vwap":249},"2026-07-31",120,11,{"date":266,"open":267,"high":249,"low":267,"close":249,"change":242,"percent_change":243,"volume":268,"transactions":269,"vwap":267},"2026-07-29",10.02,651975,36,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":15,"percent_change":15,"volume":273,"transactions":274,"vwap":275},"2026-07-28",10.01,6914,14,10.0101,{"date":277,"open":272,"high":272,"low":272,"close":272,"change":15,"percent_change":15,"volume":278,"transactions":245,"vwap":272},"2026-07-27",50005,{"date":280,"open":272,"high":281,"low":272,"close":272,"change":15,"percent_change":15,"volume":282,"transactions":283,"vwap":284},"2026-07-21",10.015,15360,27,10.0103,{"date":286,"open":272,"high":272,"low":272,"close":272,"change":15,"percent_change":15,"volume":287,"transactions":274,"vwap":272},"2026-07-20",10013.9002,{"date":289,"open":272,"high":272,"low":272,"close":272,"change":15,"percent_change":15,"volume":290,"transactions":9,"vwap":272},"2026-07-17",16600,{"date":292,"open":272,"high":272,"low":272,"close":272,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":272},"2026-07-16",{"date":294,"open":272,"high":272,"low":272,"close":272,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":272},"2026-07-15",{"date":296,"open":272,"high":272,"low":272,"close":272,"change":15,"percent_change":15,"volume":297,"transactions":9,"vwap":272},"2026-07-14",2200,{"date":299,"open":272,"high":272,"low":272,"close":272,"change":196,"percent_change":197,"volume":300,"transactions":9,"vwap":272},"2026-07-13",1900,{"date":302,"open":223,"high":223,"low":223,"close":223,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":223},"2026-07-10",{"date":304,"open":223,"high":223,"low":223,"close":223,"change":15,"percent_change":15,"volume":305,"transactions":9,"vwap":223},"2026-07-09",12,{"date":307,"open":223,"high":223,"low":223,"close":223,"change":189,"percent_change":190,"volume":308,"transactions":9,"vwap":223},"2026-07-08",73600,{"date":310,"open":272,"high":272,"low":272,"close":272,"change":15,"percent_change":15,"volume":311,"transactions":9,"vwap":272},"2026-07-07",600,{"date":313,"open":223,"high":272,"low":223,"close":272,"change":196,"percent_change":197,"volume":314,"transactions":9,"vwap":272},"2026-07-06",25500,{"date":316,"open":223,"high":223,"low":223,"close":223,"change":15,"percent_change":15,"volume":317,"transactions":9,"vwap":223},"2026-07-02",400,{"date":319,"open":223,"high":223,"low":223,"close":223,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":223},"2026-07-01",{"date":321,"open":322,"high":322,"low":223,"close":223,"change":15,"percent_change":15,"volume":323,"transactions":9,"vwap":223},"2026-06-30",10.0050001,74100,{"date":325,"open":223,"high":223,"low":223,"close":223,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":223},"2026-06-29",{"date":327,"open":223,"high":223,"low":223,"close":223,"change":15,"percent_change":15,"volume":328,"transactions":9,"vwap":223},"2026-06-26",100,{"date":330,"open":272,"high":272,"low":223,"close":223,"change":15,"percent_change":15,"volume":331,"transactions":9,"vwap":223},"2026-06-25",103000,{"date":333,"open":223,"high":322,"low":223,"close":223,"change":196,"percent_change":197,"volume":334,"transactions":9,"vwap":223},"2026-06-24",150000,{"date":336,"open":223,"high":223,"low":337,"close":337,"change":189,"percent_change":190,"volume":338,"transactions":9,"vwap":337},"2026-06-23",9.99,900,{"date":340,"open":223,"high":223,"low":341,"close":223,"change":196,"percent_change":197,"volume":342,"transactions":9,"vwap":223},"2026-06-22",9.995,20800,{"date":344,"open":337,"high":337,"low":337,"close":337,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":337},"2026-06-18",{"date":346,"open":337,"high":337,"low":337,"close":337,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":337},"2026-06-17",{"date":348,"open":337,"high":337,"low":337,"close":337,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":337},"2026-06-16",{"date":350,"open":337,"high":337,"low":337,"close":337,"change":15,"percent_change":15,"volume":351,"transactions":9,"vwap":337},"2026-06-15",4,{"date":353,"open":337,"high":337,"low":337,"close":337,"change":15,"percent_change":15,"volume":311,"transactions":9,"vwap":337},"2026-06-12",{"date":355,"open":272,"high":272,"low":337,"close":337,"change":15,"percent_change":15,"volume":356,"transactions":9,"vwap":337},"2026-06-11",1100,{"date":358,"open":337,"high":272,"low":337,"close":337,"change":189,"percent_change":190,"volume":359,"transactions":9,"vwap":337},"2026-06-10",5400,{"date":361,"open":223,"high":223,"low":223,"close":223,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":223},"2026-06-09",{"date":363,"open":223,"high":223,"low":223,"close":223,"change":15,"percent_change":15,"volume":317,"transactions":9,"vwap":223},"2026-06-08",{"date":365,"open":223,"high":223,"low":223,"close":223,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":223},"2026-06-05",{"date":367,"open":223,"high":223,"low":223,"close":223,"change":15,"percent_change":15,"volume":368,"transactions":9,"vwap":223},"2026-06-04",2400,{"date":370,"open":223,"high":223,"low":223,"close":223,"change":196,"percent_change":197,"volume":371,"transactions":9,"vwap":223},"2026-06-03",5000,{"date":373,"open":337,"high":337,"low":337,"close":337,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":337},"2026-06-02",{"date":375,"open":223,"high":223,"low":337,"close":337,"change":376,"percent_change":377,"volume":378,"transactions":9,"vwap":337},"2026-06-01",-0.025,-0.25,6500,{"date":380,"open":337,"high":187,"low":381,"close":281,"change":236,"percent_change":237,"volume":382,"transactions":9,"vwap":281},"2026-05-29",9.98,17200,{"date":384,"open":381,"high":381,"low":381,"close":381,"change":15,"percent_change":15,"volume":385,"transactions":9,"vwap":381},"2026-05-28",45000,{"date":387,"open":381,"high":381,"low":381,"close":381,"change":189,"percent_change":190,"volume":356,"transactions":9,"vwap":381},"2026-05-27",{"date":389,"open":337,"high":337,"low":337,"close":337,"change":47,"percent_change":390,"volume":391,"transactions":9,"vwap":337},"2026-05-26",0.4,500,{"date":393,"open":394,"high":394,"low":394,"close":394,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":394},"2026-05-22",9.95,{"date":396,"open":394,"high":394,"low":394,"close":394,"change":189,"percent_change":190,"volume":317,"transactions":9,"vwap":394},"2026-05-21",{"date":398,"open":399,"high":399,"low":399,"close":399,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":399},"2026-05-20",9.96,{"date":401,"open":399,"high":399,"low":399,"close":399,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":399},"2026-05-19",{"date":403,"open":399,"high":399,"low":399,"close":399,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":399},"2026-05-18",{"date":405,"open":399,"high":399,"low":399,"close":399,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":399},"2026-05-15",{"date":407,"open":399,"high":399,"low":399,"close":399,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":399},"2026-05-14",{"date":409,"open":399,"high":399,"low":399,"close":399,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":399},"2026-05-13",{"date":411,"open":399,"high":399,"low":399,"close":399,"change":15,"percent_change":15,"volume":412,"transactions":9,"vwap":399},"2026-05-12",5700,{"date":414,"open":399,"high":399,"low":399,"close":399,"change":15,"percent_change":15,"volume":415,"transactions":9,"vwap":399},"2026-05-11",3100,{"date":417,"open":399,"high":399,"low":399,"close":399,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":399},"2026-05-08",{"date":419,"open":399,"high":399,"low":399,"close":399,"change":420,"percent_change":421,"volume":168,"transactions":9,"vwap":399},"2026-05-07",-0.005,-0.05,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":420,"percent_change":421,"volume":425,"transactions":9,"vwap":424},"2026-05-06",9.965,300,{"date":427,"open":399,"high":428,"low":399,"close":428,"change":189,"percent_change":190,"volume":429,"transactions":9,"vwap":428},"2026-05-05",9.97,52500,{"date":431,"open":381,"high":381,"low":381,"close":381,"change":196,"percent_change":197,"volume":328,"transactions":9,"vwap":381},"2026-05-04",{"date":433,"open":428,"high":428,"low":428,"close":428,"change":15,"percent_change":15,"volume":391,"transactions":9,"vwap":428},"2026-05-01",{"date":435,"open":428,"high":428,"low":428,"close":428,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":428},"2026-04-30",{"date":437,"open":399,"high":428,"low":438,"close":428,"change":196,"percent_change":197,"volume":439,"transactions":9,"vwap":428},"2026-04-29",9.955,21900,{"date":441,"open":399,"high":399,"low":399,"close":399,"change":15,"percent_change":15,"volume":311,"transactions":9,"vwap":399},"2026-04-28",{"date":443,"open":399,"high":399,"low":399,"close":399,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":399},"2026-04-27",{"date":445,"open":399,"high":399,"low":399,"close":399,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":399},"2026-04-24",{"date":447,"open":399,"high":399,"low":399,"close":399,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":399},"2026-04-23",{"date":449,"open":450,"high":399,"low":450,"close":399,"change":196,"percent_change":197,"volume":415,"transactions":9,"vwap":399},"2026-04-22",9.94,{"date":452,"open":453,"high":394,"low":453,"close":394,"change":15,"percent_change":15,"volume":454,"transactions":9,"vwap":394},"2026-04-21",9.945,14200,{"date":456,"open":453,"high":394,"low":453,"close":394,"change":196,"percent_change":197,"volume":371,"transactions":9,"vwap":394},"2026-04-20",{"date":458,"open":459,"high":394,"low":459,"close":450,"change":160,"percent_change":460,"volume":461,"transactions":9,"vwap":450},"2026-04-17",9.92,0.3,15800,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":464},"2026-04-16",9.91,{"date":466,"open":464,"high":464,"low":464,"close":464,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":464},"2026-04-15",{"date":468,"open":464,"high":464,"low":464,"close":464,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":464},"2026-04-14",{"date":470,"open":464,"high":464,"low":464,"close":464,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":464},"2026-04-13",{"date":472,"open":464,"high":464,"low":464,"close":464,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":464},"2026-04-10",{"date":474,"open":464,"high":464,"low":464,"close":464,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":464},"2026-04-09",{"date":476,"open":464,"high":464,"low":464,"close":464,"change":110,"percent_change":477,"volume":478,"transactions":9,"vwap":464},"2026-04-08",-0.3,4700,{"date":480,"open":450,"high":450,"low":450,"close":450,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":450},"2026-04-07",{"date":482,"open":450,"high":450,"low":450,"close":450,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":450},"2026-04-06",{"date":484,"open":485,"high":450,"low":486,"close":450,"change":66,"percent_change":487,"volume":488,"transactions":9,"vwap":450},"2026-04-02",9.9,9.88,0.51,46700,{"date":490,"open":491,"high":491,"low":491,"close":491,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":491},"2026-04-01",9.89,{"date":493,"open":491,"high":491,"low":491,"close":491,"change":494,"percent_change":495,"volume":496,"transactions":9,"vwap":491},"2026-03-31",-0.04,-0.4,700,{"date":498,"open":491,"high":499,"low":491,"close":499,"change":47,"percent_change":390,"volume":500,"transactions":9,"vwap":499},"2026-03-30",9.93,38300,{"date":502,"open":485,"high":485,"low":503,"close":491,"change":189,"percent_change":190,"volume":504,"transactions":9,"vwap":491},"2026-03-27",9.885,338100,{"date":506,"open":499,"high":450,"low":485,"close":485,"change":196,"percent_change":197,"volume":507,"transactions":9,"vwap":485},"2026-03-26",7100,{"date":509,"open":491,"high":491,"low":491,"close":491,"change":15,"percent_change":15,"volume":317,"transactions":9,"vwap":491},"2026-03-25",{"date":511,"open":503,"high":491,"low":486,"close":491,"change":196,"percent_change":197,"volume":512,"transactions":9,"vwap":491},"2026-03-24",408200,{"date":514,"open":485,"high":450,"low":515,"close":486,"change":494,"percent_change":495,"volume":516,"transactions":9,"vwap":486},"2026-03-23",9.87,816000,{"date":518,"open":485,"high":399,"low":485,"close":459,"change":242,"percent_change":243,"volume":519,"transactions":9,"vwap":459},"2026-03-20",5100,{"date":521,"open":485,"high":485,"low":485,"close":485,"change":15,"percent_change":15,"volume":522,"transactions":9,"vwap":485},"2026-03-19",25300,{"date":524,"open":485,"high":485,"low":485,"close":485,"change":15,"percent_change":15,"volume":525,"transactions":9,"vwap":485},"2026-03-18",7400,{"date":527,"open":464,"high":464,"low":485,"close":485,"change":196,"percent_change":197,"volume":522,"transactions":9,"vwap":485},"2026-03-17",{"date":529,"open":491,"high":491,"low":491,"close":491,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":491},"2026-03-16",{"date":531,"open":450,"high":450,"low":491,"close":491,"change":15,"percent_change":15,"volume":356,"transactions":9,"vwap":491},"2026-03-13",{"date":533,"open":491,"high":491,"low":491,"close":491,"change":15,"percent_change":15,"volume":534,"transactions":9,"vwap":491},"2026-03-12",450000,{"date":536,"open":491,"high":491,"low":491,"close":491,"change":15,"percent_change":15,"volume":167,"transactions":9,"vwap":491},"2026-03-11",{"date":538,"open":491,"high":491,"low":491,"close":491,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":491},"2026-03-10",{"date":540,"open":491,"high":491,"low":491,"close":491,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":491},"2026-03-09",{"date":542,"open":491,"high":491,"low":491,"close":491,"change":15,"percent_change":15,"volume":543,"transactions":9,"vwap":491},"2026-03-06",8800,{"date":545,"open":491,"high":491,"low":491,"close":491,"change":189,"percent_change":190,"volume":546,"transactions":9,"vwap":491},"2026-03-05",10000,{"date":548,"open":485,"high":485,"low":485,"close":485,"change":110,"percent_change":477,"volume":496,"transactions":9,"vwap":485},"2026-03-04",{"date":550,"open":499,"high":499,"low":499,"close":499,"change":242,"percent_change":243,"volume":551,"transactions":9,"vwap":499},"2026-03-03",18000,{"date":553,"open":464,"high":464,"low":464,"close":464,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":464},"2026-03-02",{"date":555,"open":464,"high":464,"low":464,"close":464,"change":15,"percent_change":15,"volume":167,"transactions":9,"vwap":464},"2026-02-27",{"date":557,"open":464,"high":464,"low":464,"close":464,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":464},"2026-02-26",{"date":559,"open":464,"high":464,"low":464,"close":464,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":464},"2026-02-25",{"date":561,"open":464,"high":464,"low":464,"close":464,"change":189,"percent_change":190,"volume":562,"transactions":9,"vwap":464},"2026-02-24",121600,{"date":564,"open":459,"high":459,"low":459,"close":459,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":459},"2026-02-23",{"date":566,"open":459,"high":459,"low":459,"close":459,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":459},"2026-02-20",{"date":568,"open":459,"high":459,"low":459,"close":459,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":459},"2026-02-19",{"date":570,"open":459,"high":459,"low":459,"close":459,"change":15,"percent_change":15,"volume":15,"transactions":9,"vwap":459},"2026-02-18",{"date":572,"open":464,"high":459,"low":464,"close":459,"change":212,"percent_change":89,"volume":573,"transactions":9,"vwap":459},"2026-02-17",252100,{"date":575,"open":464,"high":450,"low":464,"close":450,"change":160,"percent_change":460,"volume":576,"transactions":9,"vwap":450},"2026-02-13",95200,{"date":578,"open":485,"high":464,"low":485,"close":464,"change":196,"percent_change":197,"volume":579,"transactions":9,"vwap":464},"2026-02-12",12500,{"date":581,"open":464,"high":459,"low":485,"close":485,"change":196,"percent_change":197,"volume":582,"transactions":9,"vwap":485},"2026-02-11",3000,{"date":584,"open":486,"high":485,"low":486,"close":491,"change":15,"percent_change":15,"volume":585,"transactions":9,"vwap":491},"2026-02-10",3500,{"date":587,"open":485,"high":464,"low":491,"close":491,"change":196,"percent_change":197,"volume":588,"transactions":9,"vwap":491},"2026-02-09",13100,{"date":590,"open":486,"high":486,"low":486,"close":486,"change":110,"percent_change":477,"volume":591,"transactions":9,"vwap":486},"2026-02-06",25100,{"date":593,"open":464,"high":464,"low":464,"close":464,"change":15,"percent_change":15,"volume":594,"transactions":9,"vwap":464},"2026-02-05",77200,{"date":596,"open":597,"high":597,"low":485,"close":464,"change":189,"percent_change":190,"volume":598,"transactions":9,"vwap":464},"2026-02-04",9.925,351900,{"date":600,"open":485,"high":601,"low":485,"close":459,"change":242,"percent_change":243,"volume":602,"transactions":9,"vwap":459},"2026-02-03",9.935,54700,{"date":604,"open":485,"high":485,"low":485,"close":485,"change":189,"percent_change":190,"volume":605,"transactions":9,"vwap":485},"2026-02-02",29500,{"date":607,"open":464,"high":464,"low":464,"close":464,"change":189,"percent_change":190,"volume":608,"transactions":9,"vwap":464},"2026-01-30",50100,{"date":610,"open":19,"high":499,"low":19,"close":459,"change":212,"percent_change":89,"volume":611,"transactions":9,"vwap":459},"2026-01-29",37400,{"date":613,"open":499,"high":450,"low":499,"close":450,"change":242,"percent_change":243,"volume":614,"transactions":9,"vwap":450},"2026-01-28",25200,{"date":616,"open":249,"high":249,"low":459,"close":459,"change":196,"percent_change":197,"volume":617,"transactions":9,"vwap":459},"2026-01-27",32500,{"date":173,"open":450,"high":223,"low":464,"close":464,"change":110,"percent_change":477,"volume":619,"transactions":9,"vwap":464},268800]