[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARCI":3,"homepage-market-summary":26,"stock-historical-ARCI":169},{"ticker":4,"date":5,"profile":6,"quote":13},"ARCI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9},"Archimedes Tech SPAC Partners III Co. Ordinary Share","Nasdaq",null,"BLANK CHECKS","Archimedes Tech SPAC Partners III Co is a blank check company.","Claymont, DE",{"close":14,"open":14,"high":14,"low":14,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.08,10.1,-0.02,-0.2,10069,49,10.0801,10.2,1.35,336182.55220666947,98.6,118,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":42,"page_size":170,"total_pages":42,"summary":171,"data":176},1000,{"period_high":21,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":14,"start_date":175,"end_date":5},336183,39669541.160387,2.34,"2026-03-16",[177,178,184,189,195,200,207,213,219,225,229,236,241,246,252,260,266,271,277,283,287,292,299,304,309,313,318,324,328,332,338,346,352,357,360,363,366,369,372,376,380,383,387,393,398,401,405,409,412,415,418,421,424,426,429,431,434,437,440,443,446,449,452,455,459,462,465,468,472,475,478,482,487,490,493,496,499,502,504,507,512,515,519,523,525,528,530,533,536,539,543,546,549,553,556,559,562,565,569,572,575,578,581,585,588,592,596,600,604,607,609,612,615,620,626,631,638,644],{"date":5,"open":14,"high":14,"low":14,"close":14,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":179,"open":14,"high":15,"low":14,"close":15,"change":180,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-10-01",0,48821,144,10.0804,{"date":185,"open":14,"high":15,"low":14,"close":15,"change":180,"percent_change":180,"volume":186,"transactions":187,"vwap":188},"2026-09-24",328,17,10.0931,{"date":190,"open":15,"high":15,"low":191,"close":15,"change":180,"percent_change":180,"volume":192,"transactions":193,"vwap":194},"2026-09-23",10.05,297413,46,10.0504,{"date":196,"open":15,"high":15,"low":15,"close":15,"change":180,"percent_change":180,"volume":197,"transactions":198,"vwap":199},"2026-09-22",108,8,10.0982,{"date":201,"open":202,"high":203,"low":15,"close":15,"change":180,"percent_change":180,"volume":204,"transactions":205,"vwap":206},"2026-09-21",10.101,10.1078,8153,58,10.1007,{"date":208,"open":209,"high":209,"low":15,"close":15,"change":180,"percent_change":180,"volume":210,"transactions":211,"vwap":212},"2026-09-10",10.115,7172,47,10.1073,{"date":214,"open":215,"high":215,"low":15,"close":15,"change":180,"percent_change":180,"volume":216,"transactions":217,"vwap":218},"2026-09-08",10.11,508,14,10.1034,{"date":220,"open":215,"high":215,"low":15,"close":15,"change":109,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-04",-0.1,150013,39,10.1072,{"date":226,"open":215,"high":215,"low":215,"close":215,"change":109,"percent_change":221,"volume":227,"transactions":228,"vwap":215},"2026-09-03",43782,9,{"date":230,"open":231,"high":232,"low":231,"close":231,"change":16,"percent_change":17,"volume":233,"transactions":234,"vwap":235},"2026-09-02",10.12,10.13,14112,71,10.1209,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":180,"percent_change":180,"volume":239,"transactions":228,"vwap":240},"2026-08-31",10.14,129,10.1401,{"date":242,"open":238,"high":238,"low":238,"close":238,"change":180,"percent_change":180,"volume":243,"transactions":244,"vwap":245},"2026-08-24",127,11,10.1435,{"date":247,"open":238,"high":238,"low":238,"close":238,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":238},"2026-08-21",-0.0034,-0.03,41912,20,{"date":253,"open":254,"high":254,"low":231,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":187,"vwap":259},"2026-08-17",10.15,10.1434,-0.0266,-0.26,2588,10.1368,{"date":261,"open":262,"high":262,"low":254,"close":263,"change":180,"percent_change":180,"volume":264,"transactions":19,"vwap":265},"2026-08-12",10.18,10.17,28121,10.1699,{"date":267,"open":21,"high":21,"low":263,"close":263,"change":180,"percent_change":180,"volume":268,"transactions":269,"vwap":270},"2026-08-11",28086,70,10.1703,{"date":272,"open":231,"high":263,"low":231,"close":263,"change":273,"percent_change":274,"volume":275,"transactions":187,"vwap":276},"2026-08-10",0.01,0.1,150256,10.1201,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":180,"percent_change":180,"volume":280,"transactions":281,"vwap":282},"2026-08-07",10.16,177,16,10.1581,{"date":284,"open":279,"high":279,"low":279,"close":279,"change":180,"percent_change":180,"volume":285,"transactions":286,"vwap":279},"2026-08-06",16058,61,{"date":288,"open":254,"high":279,"low":254,"close":279,"change":273,"percent_change":274,"volume":289,"transactions":290,"vwap":291},"2026-08-05",1222,12,10.1512,{"date":293,"open":294,"high":254,"low":295,"close":254,"change":273,"percent_change":274,"volume":296,"transactions":297,"vwap":298},"2026-08-04",10.085,10.0748,165843,437,10.1174,{"date":300,"open":238,"high":238,"low":238,"close":238,"change":180,"percent_change":180,"volume":301,"transactions":302,"vwap":303},"2026-08-03",4091.915187,19,10.1397,{"date":305,"open":238,"high":238,"low":238,"close":238,"change":306,"percent_change":124,"volume":307,"transactions":228,"vwap":308},"2026-07-31",0.04,384,10.1376,{"date":310,"open":15,"high":15,"low":15,"close":15,"change":180,"percent_change":180,"volume":311,"transactions":312,"vwap":15},"2026-07-29",11864,15,{"date":314,"open":315,"high":15,"low":315,"close":15,"change":306,"percent_change":124,"volume":316,"transactions":187,"vwap":317},"2026-07-28",10.06,4665,10.0629,{"date":319,"open":315,"high":14,"low":320,"close":315,"change":16,"percent_change":17,"volume":321,"transactions":322,"vwap":323},"2026-07-27",10.02,239274.2452,131,10.0603,{"date":325,"open":14,"high":14,"low":14,"close":14,"change":180,"percent_change":180,"volume":326,"transactions":327,"vwap":14},"2026-07-24",27677,96,{"date":329,"open":14,"high":14,"low":14,"close":14,"change":273,"percent_change":274,"volume":330,"transactions":331,"vwap":14},"2026-07-23",27672,59,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":197,"transactions":198,"vwap":337},"2026-07-22",10.07,0.015,0.15,10.0687,{"date":339,"open":14,"high":14,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-07-21",10.055,-0.035,-0.35,205953,72,10.0706,{"date":347,"open":348,"high":348,"low":334,"close":348,"change":180,"percent_change":180,"volume":349,"transactions":350,"vwap":351},"2026-07-20",10.09,28812,173,10.0899,{"date":353,"open":348,"high":348,"low":348,"close":348,"change":354,"percent_change":355,"volume":356,"transactions":9,"vwap":348},"2026-07-17",0.02,0.2,200,{"date":358,"open":14,"high":14,"low":334,"close":334,"change":109,"percent_change":221,"volume":359,"transactions":9,"vwap":334},"2026-07-16",1600,{"date":361,"open":14,"high":14,"low":334,"close":14,"change":273,"percent_change":274,"volume":362,"transactions":9,"vwap":14},"2026-07-15",13500,{"date":364,"open":315,"high":334,"low":315,"close":334,"change":273,"percent_change":274,"volume":365,"transactions":9,"vwap":334},"2026-07-14",500,{"date":367,"open":191,"high":315,"low":191,"close":315,"change":273,"percent_change":274,"volume":368,"transactions":9,"vwap":315},"2026-07-13",550800,{"date":370,"open":191,"high":191,"low":191,"close":191,"change":180,"percent_change":180,"volume":371,"transactions":9,"vwap":191},"2026-07-10",76900,{"date":373,"open":374,"high":191,"low":374,"close":191,"change":306,"percent_change":124,"volume":375,"transactions":9,"vwap":191},"2026-07-09",10.04,14400,{"date":377,"open":378,"high":378,"low":378,"close":378,"change":180,"percent_change":180,"volume":379,"transactions":9,"vwap":378},"2026-07-08",10.01,1164186,{"date":381,"open":378,"high":378,"low":378,"close":378,"change":273,"percent_change":274,"volume":382,"transactions":9,"vwap":378},"2026-07-07",300,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":180,"percent_change":180,"volume":386,"transactions":9,"vwap":385},"2026-07-06",10,1040531,{"date":388,"open":389,"high":389,"low":385,"close":385,"change":390,"percent_change":391,"volume":392,"transactions":9,"vwap":385},"2026-07-02",10.03,-0.04,-0.4,800,{"date":394,"open":320,"high":374,"low":320,"close":374,"change":395,"percent_change":396,"volume":397,"transactions":9,"vwap":374},"2026-07-01",0.03,0.3,31400,{"date":399,"open":385,"high":378,"low":385,"close":378,"change":273,"percent_change":274,"volume":400,"transactions":9,"vwap":378},"2026-06-30",53400,{"date":402,"open":403,"high":385,"low":403,"close":385,"change":354,"percent_change":355,"volume":404,"transactions":9,"vwap":385},"2026-06-29",9.99,67400,{"date":406,"open":407,"high":407,"low":407,"close":407,"change":180,"percent_change":180,"volume":408,"transactions":9,"vwap":407},"2026-06-26",9.98,601163,{"date":410,"open":407,"high":407,"low":407,"close":407,"change":180,"percent_change":180,"volume":411,"transactions":9,"vwap":407},"2026-06-25",1517897,{"date":413,"open":407,"high":407,"low":407,"close":407,"change":180,"percent_change":180,"volume":414,"transactions":9,"vwap":407},"2026-06-24",1876104,{"date":416,"open":407,"high":407,"low":407,"close":407,"change":180,"percent_change":180,"volume":417,"transactions":9,"vwap":407},"2026-06-23",3000,{"date":419,"open":407,"high":407,"low":407,"close":407,"change":180,"percent_change":180,"volume":420,"transactions":9,"vwap":407},"2026-06-22",1286681,{"date":422,"open":407,"high":407,"low":407,"close":407,"change":180,"percent_change":180,"volume":423,"transactions":9,"vwap":407},"2026-06-18",2015077,{"date":425,"open":407,"high":407,"low":407,"close":407,"change":109,"percent_change":221,"volume":382,"transactions":9,"vwap":407},"2026-06-17",{"date":427,"open":403,"high":403,"low":403,"close":403,"change":180,"percent_change":180,"volume":428,"transactions":9,"vwap":403},"2026-06-16",756849,{"date":430,"open":403,"high":403,"low":403,"close":403,"change":273,"percent_change":274,"volume":382,"transactions":9,"vwap":403},"2026-06-15",{"date":432,"open":407,"high":407,"low":407,"close":407,"change":180,"percent_change":180,"volume":433,"transactions":9,"vwap":407},"2026-06-12",1047083,{"date":435,"open":407,"high":407,"low":407,"close":407,"change":180,"percent_change":180,"volume":436,"transactions":9,"vwap":407},"2026-06-11",699851,{"date":438,"open":407,"high":407,"low":407,"close":407,"change":180,"percent_change":180,"volume":439,"transactions":9,"vwap":407},"2026-06-10",718501,{"date":441,"open":407,"high":407,"low":407,"close":407,"change":180,"percent_change":180,"volume":442,"transactions":9,"vwap":407},"2026-06-09",2100,{"date":444,"open":407,"high":407,"low":407,"close":407,"change":180,"percent_change":180,"volume":445,"transactions":9,"vwap":407},"2026-06-08",963690,{"date":447,"open":407,"high":403,"low":407,"close":407,"change":109,"percent_change":221,"volume":448,"transactions":9,"vwap":407},"2026-06-05",10600,{"date":450,"open":403,"high":403,"low":403,"close":403,"change":180,"percent_change":180,"volume":451,"transactions":9,"vwap":403},"2026-06-04",1045938,{"date":453,"open":403,"high":403,"low":403,"close":403,"change":273,"percent_change":274,"volume":454,"transactions":9,"vwap":403},"2026-06-03",1100,{"date":456,"open":407,"high":407,"low":457,"close":407,"change":180,"percent_change":180,"volume":458,"transactions":9,"vwap":407},"2026-06-02",9.97,100900,{"date":460,"open":403,"high":385,"low":407,"close":407,"change":109,"percent_change":221,"volume":461,"transactions":9,"vwap":407},"2026-06-01",36500,{"date":463,"open":457,"high":385,"low":457,"close":403,"change":354,"percent_change":355,"volume":464,"transactions":9,"vwap":403},"2026-05-29",29500,{"date":466,"open":457,"high":457,"low":457,"close":457,"change":180,"percent_change":180,"volume":467,"transactions":9,"vwap":457},"2026-05-28",3200,{"date":469,"open":457,"high":457,"low":470,"close":457,"change":273,"percent_change":274,"volume":471,"transactions":9,"vwap":457},"2026-05-27",9.96,18100,{"date":473,"open":457,"high":457,"low":470,"close":470,"change":180,"percent_change":180,"volume":474,"transactions":9,"vwap":470},"2026-05-26",3400,{"date":476,"open":470,"high":470,"low":470,"close":470,"change":180,"percent_change":180,"volume":477,"transactions":9,"vwap":470},"2026-05-22",37900,{"date":479,"open":480,"high":470,"low":480,"close":470,"change":273,"percent_change":274,"volume":481,"transactions":9,"vwap":470},"2026-05-21",9.95,12700,{"date":483,"open":484,"high":480,"low":485,"close":480,"change":354,"percent_change":355,"volume":486,"transactions":9,"vwap":480},"2026-05-20",9.94,9.93,21800,{"date":488,"open":485,"high":485,"low":485,"close":485,"change":16,"percent_change":17,"volume":489,"transactions":9,"vwap":485},"2026-05-19",4300,{"date":491,"open":485,"high":480,"low":485,"close":480,"change":273,"percent_change":274,"volume":492,"transactions":9,"vwap":480},"2026-05-18",6500,{"date":494,"open":484,"high":484,"low":484,"close":484,"change":180,"percent_change":180,"volume":495,"transactions":9,"vwap":484},"2026-05-15",828220,{"date":497,"open":484,"high":480,"low":484,"close":484,"change":180,"percent_change":180,"volume":498,"transactions":9,"vwap":484},"2026-05-14",73200,{"date":500,"open":484,"high":484,"low":484,"close":484,"change":273,"percent_change":274,"volume":501,"transactions":9,"vwap":484},"2026-05-13",7200,{"date":503,"open":485,"high":485,"low":485,"close":485,"change":180,"percent_change":180,"volume":392,"transactions":9,"vwap":485},"2026-05-12",{"date":505,"open":485,"high":485,"low":485,"close":485,"change":273,"percent_change":274,"volume":506,"transactions":9,"vwap":485},"2026-05-11",9400,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":249,"percent_change":510,"volume":511,"transactions":9,"vwap":509},"2026-05-08",9.92,-0.3,20900,{"date":513,"open":480,"high":480,"low":509,"close":480,"change":395,"percent_change":396,"volume":514,"transactions":9,"vwap":480},"2026-05-07",30000,{"date":516,"open":517,"high":485,"low":517,"close":509,"change":273,"percent_change":274,"volume":518,"transactions":9,"vwap":509},"2026-05-06",9.9,150400,{"date":520,"open":521,"high":521,"low":521,"close":521,"change":180,"percent_change":180,"volume":522,"transactions":9,"vwap":521},"2026-05-05",9.91,2150621,{"date":524,"open":521,"high":521,"low":521,"close":521,"change":109,"percent_change":221,"volume":356,"transactions":9,"vwap":521},"2026-05-04",{"date":526,"open":509,"high":509,"low":509,"close":509,"change":273,"percent_change":274,"volume":527,"transactions":9,"vwap":509},"2026-05-01",100,{"date":529,"open":521,"high":521,"low":521,"close":521,"change":180,"percent_change":180,"volume":356,"transactions":9,"vwap":521},"2026-04-30",{"date":531,"open":315,"high":315,"low":521,"close":521,"change":273,"percent_change":274,"volume":532,"transactions":9,"vwap":521},"2026-04-29",700,{"date":534,"open":485,"high":484,"low":517,"close":517,"change":180,"percent_change":180,"volume":535,"transactions":9,"vwap":517},"2026-04-28",175000,{"date":537,"open":517,"high":517,"low":517,"close":517,"change":180,"percent_change":180,"volume":538,"transactions":9,"vwap":517},"2026-04-27",1646521,{"date":540,"open":541,"high":517,"low":541,"close":517,"change":273,"percent_change":274,"volume":542,"transactions":9,"vwap":517},"2026-04-24",9.89,50100,{"date":544,"open":541,"high":517,"low":541,"close":541,"change":180,"percent_change":180,"volume":545,"transactions":9,"vwap":541},"2026-04-23",226100,{"date":547,"open":541,"high":541,"low":541,"close":541,"change":180,"percent_change":180,"volume":548,"transactions":9,"vwap":541},"2026-04-22",49600,{"date":550,"open":551,"high":517,"low":551,"close":541,"change":180,"percent_change":180,"volume":552,"transactions":9,"vwap":541},"2026-04-21",9.88,92800,{"date":554,"open":541,"high":541,"low":541,"close":541,"change":180,"percent_change":180,"volume":555,"transactions":9,"vwap":541},"2026-04-20",2549945,{"date":557,"open":541,"high":541,"low":551,"close":541,"change":273,"percent_change":274,"volume":558,"transactions":9,"vwap":541},"2026-04-17",2600,{"date":560,"open":541,"high":541,"low":551,"close":551,"change":109,"percent_change":221,"volume":561,"transactions":9,"vwap":551},"2026-04-16",1200,{"date":563,"open":541,"high":541,"low":541,"close":541,"change":180,"percent_change":180,"volume":564,"transactions":9,"vwap":541},"2026-04-15",25800,{"date":566,"open":567,"high":541,"low":567,"close":541,"change":273,"percent_change":274,"volume":568,"transactions":9,"vwap":541},"2026-04-14",9.87,59000,{"date":570,"open":551,"high":551,"low":567,"close":551,"change":109,"percent_change":221,"volume":571,"transactions":9,"vwap":551},"2026-04-13",30800,{"date":573,"open":541,"high":541,"low":541,"close":541,"change":180,"percent_change":180,"volume":574,"transactions":9,"vwap":541},"2026-04-10",6818950,{"date":576,"open":541,"high":541,"low":541,"close":541,"change":180,"percent_change":180,"volume":577,"transactions":9,"vwap":541},"2026-04-09",997644,{"date":579,"open":541,"high":517,"low":541,"close":541,"change":180,"percent_change":180,"volume":580,"transactions":9,"vwap":541},"2026-04-08",92000,{"date":582,"open":551,"high":541,"low":583,"close":541,"change":109,"percent_change":221,"volume":584,"transactions":9,"vwap":541},"2026-04-07",9.86,39100,{"date":586,"open":517,"high":517,"low":517,"close":517,"change":180,"percent_change":180,"volume":587,"transactions":9,"vwap":517},"2026-04-06",923247,{"date":589,"open":517,"high":517,"low":517,"close":517,"change":306,"percent_change":590,"volume":591,"transactions":9,"vwap":517},"2026-04-02",0.41,2300,{"date":593,"open":594,"high":583,"low":594,"close":583,"change":273,"percent_change":274,"volume":595,"transactions":9,"vwap":583},"2026-04-01",9.85,19300,{"date":597,"open":598,"high":594,"low":598,"close":594,"change":273,"percent_change":274,"volume":599,"transactions":9,"vwap":594},"2026-03-31",9.84,19700,{"date":601,"open":583,"high":583,"low":602,"close":598,"change":109,"percent_change":221,"volume":603,"transactions":9,"vwap":598},"2026-03-30",9.83,42900,{"date":605,"open":598,"high":594,"low":598,"close":594,"change":180,"percent_change":180,"volume":606,"transactions":9,"vwap":594},"2026-03-27",103300,{"date":608,"open":517,"high":517,"low":594,"close":594,"change":390,"percent_change":391,"volume":397,"transactions":9,"vwap":594},"2026-03-26",{"date":610,"open":517,"high":517,"low":551,"close":541,"change":395,"percent_change":396,"volume":611,"transactions":9,"vwap":541},"2026-03-25",4900,{"date":613,"open":517,"high":517,"low":583,"close":583,"change":180,"percent_change":180,"volume":614,"transactions":9,"vwap":583},"2026-03-24",6400,{"date":616,"open":541,"high":517,"low":594,"close":583,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":583},"2026-03-23",8.5,625,4379,{"date":621,"open":517,"high":517,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-03-20",1.36,-8.54,-86.26,2327748,{"date":627,"open":517,"high":517,"low":517,"close":517,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":517},"2026-03-19",8.53,622.63,232,{"date":632,"open":633,"high":517,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-03-18",1.4,1.37,-0.05,-3.52,1182303,{"date":639,"open":22,"high":517,"low":22,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":640},"2026-03-17",1.42,-8.43,-85.58,1464768,{"date":175,"open":517,"high":517,"low":594,"close":594,"change":635,"percent_change":645,"volume":646,"transactions":9,"vwap":594},-0.51,5113]