[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BBCQ":3,"homepage-market-summary":29,"stock-historical-BBCQ":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BBCQ","2026-08-27",{"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},"Bleichroeder Acquisition Corp. II Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Bleichroeder Acquisition Corp II is a blank check company incorporated. The company was incorporated for the purpose of effecting a merger, amalgamation, share exchange, asset acquisition, share purchase, reorganization or similar business combination with one or more businesses that the company has not yet identified.","New York, NY",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},9.79,10.55,10.65,9.17,10.38,-0.59,-5.68,222720.7757,4087,10.284,11.4262,282300.8054840748,27.5,147,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,41,48,55,62,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"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","2026-10-02",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":38,"sparkline":61,"date":40},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":38,"sparkline":68,"date":40},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":40},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":40},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":40},"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":40},"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},1000,{"period_high":25,"period_low":18,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},282301,41498218.406159,-1.61,"2026-01-28",[180,181,190,200,210,221,231,237,245,251,257,262,268,275,284,289,296,303,311,317,325,332,337,342,348,354,364,371,379,384,390,393,398,401,404,409,412,416,421,425,430,437,440,445,448,451,455,458,461,464,467,472,479,482,485,488,492,498,506,514,523,530,538,544,549,555,559,566,571,575,578,583,586,590,593,596,599,604,607,610,613,616,620,623,626,629,632,635,638,641,644,647,650,653,656,659,663,667,672,677,681,684,688,691,695,698,700,703,706,709,712,715,718,720,723,726,730,735,738,741,744,747,752,757,761,764,767,772,775,778,780,782,785,788,791,794,797,801,804,807,810,815,819,822,825,828,832],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":183,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-08-26",10.22,10.58,0.13,1.27,80989.339225,917,10.343,{"date":191,"open":192,"high":25,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-08-25",10.35,10.14,10.25,-0.2,-1.91,173428.39162,1725,10.5624,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":159,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-08-24",10.13,10.6829,10.07,10.45,7.62,337613.530047,8520,10.6292,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-08-21",9.95,9.96,9.365,9.71,-0.47,-4.62,99109.388025,805,9.7365,{"date":222,"open":223,"high":224,"low":193,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-08-20",10.15,10.19,10.18,0.01,0.1,462562.739421,485,10.1651,{"date":232,"open":223,"high":233,"low":223,"close":233,"change":226,"percent_change":227,"volume":234,"transactions":235,"vwap":236},"2026-08-19",10.17,502961.757647,1005,10.1592,{"date":238,"open":223,"high":239,"low":240,"close":239,"change":241,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-08-18",10.16,10.12,0,216360.683335,489,10.1537,{"date":246,"open":233,"high":247,"low":223,"close":239,"change":241,"percent_change":241,"volume":248,"transactions":249,"vwap":250},"2026-08-17",10.172926,212325.056094,470,10.1654,{"date":252,"open":225,"high":225,"low":253,"close":239,"change":112,"percent_change":254,"volume":255,"transactions":256,"vwap":239},"2026-08-14",10.1502,-0.1,157592.048826,463,{"date":258,"open":233,"high":225,"low":239,"close":233,"change":241,"percent_change":241,"volume":259,"transactions":260,"vwap":261},"2026-08-13",122156.577394,481,10.1681,{"date":263,"open":264,"high":264,"low":239,"close":233,"change":112,"percent_change":254,"volume":265,"transactions":266,"vwap":267},"2026-08-12",10.2,2839587.473645,1783,10.1799,{"date":269,"open":225,"high":224,"low":233,"close":225,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-08-11",-0.005,-0.05,1294601.388593,649,10.184,{"date":276,"open":224,"high":264,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-10",10.175,10.185,0.015,0.15,737011.745965,1982,10.183,{"date":285,"open":224,"high":224,"low":233,"close":233,"change":241,"percent_change":241,"volume":286,"transactions":287,"vwap":288},"2026-08-07",182309.128058,1073,10.1817,{"date":290,"open":224,"high":264,"low":233,"close":233,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-06",-0.04,-0.39,401672.584886,1360,10.1822,{"date":297,"open":183,"high":298,"low":299,"close":299,"change":112,"percent_change":254,"volume":300,"transactions":301,"vwap":302},"2026-08-05",10.26,10.21,22417.175885,409,10.2164,{"date":304,"open":305,"high":306,"low":307,"close":183,"change":226,"percent_change":227,"volume":308,"transactions":309,"vwap":310},"2026-08-04",10.23,10.27,10.2061,96193.471518,599,10.2369,{"date":312,"open":264,"high":313,"low":224,"close":299,"change":226,"percent_change":227,"volume":314,"transactions":315,"vwap":316},"2026-08-03",10.2213,51501.414644,339,10.2014,{"date":318,"open":299,"high":319,"low":224,"close":264,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-07-31",10.2299,-0.03,-0.29,7169.306345,136,10.2037,{"date":326,"open":264,"high":194,"low":264,"close":305,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-07-30",0.02,0.2,80547.610103,514,10.2327,{"date":333,"open":299,"high":305,"low":225,"close":299,"change":226,"percent_change":227,"volume":334,"transactions":335,"vwap":336},"2026-07-29",281021.603006,763,10.2066,{"date":338,"open":305,"high":194,"low":233,"close":264,"change":112,"percent_change":254,"volume":339,"transactions":340,"vwap":341},"2026-07-28",158498.176947,1163,10.1982,{"date":343,"open":305,"high":344,"low":299,"close":299,"change":291,"percent_change":292,"volume":345,"transactions":346,"vwap":347},"2026-07-27",10.24,330734.110606,242,10.2121,{"date":349,"open":350,"high":350,"low":183,"close":194,"change":270,"percent_change":271,"volume":351,"transactions":352,"vwap":353},"2026-07-24",10.29,89805.150149,543,10.2346,{"date":355,"open":356,"high":357,"low":194,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-07-23",10.31,10.32,10.255,-0.025,-0.24,107214.546005,545,10.2621,{"date":365,"open":350,"high":366,"low":367,"close":367,"change":320,"percent_change":321,"volume":368,"transactions":369,"vwap":370},"2026-07-22",10.3343,10.28,206493.978371,163,10.2805,{"date":372,"open":356,"high":373,"low":374,"close":356,"change":327,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-07-21",10.34,10.3,0.19,15637.250115,138,10.3115,{"date":380,"open":357,"high":373,"low":367,"close":350,"change":320,"percent_change":321,"volume":381,"transactions":382,"vwap":383},"2026-07-20",38982.003984,270,10.288,{"date":385,"open":374,"high":386,"low":367,"close":357,"change":387,"percent_change":388,"volume":389,"transactions":9,"vwap":357},"2026-07-17",10.4,0.03,0.29,112800,{"date":391,"open":356,"high":356,"low":306,"close":350,"change":241,"percent_change":241,"volume":392,"transactions":9,"vwap":350},"2026-07-16",283900,{"date":394,"open":356,"high":356,"low":350,"close":350,"change":395,"percent_change":396,"volume":397,"transactions":9,"vwap":350},"2026-07-15",-0.06,-0.58,11900,{"date":399,"open":192,"high":192,"low":374,"close":192,"change":387,"percent_change":388,"volume":400,"transactions":9,"vwap":192},"2026-07-14",30300,{"date":402,"open":192,"high":192,"low":356,"close":357,"change":320,"percent_change":321,"volume":403,"transactions":9,"vwap":357},"2026-07-13",67000,{"date":405,"open":306,"high":406,"low":298,"close":192,"change":407,"percent_change":132,"volume":408,"transactions":9,"vwap":192},"2026-07-10",10.36,0.08,68400,{"date":410,"open":367,"high":350,"low":298,"close":306,"change":291,"percent_change":292,"volume":411,"transactions":9,"vwap":306},"2026-07-09",34200,{"date":413,"open":374,"high":414,"low":306,"close":356,"change":112,"percent_change":254,"volume":415,"transactions":9,"vwap":356},"2026-07-08",10.37,46300,{"date":417,"open":19,"high":386,"low":374,"close":357,"change":418,"percent_change":419,"volume":420,"transactions":9,"vwap":357},"2026-07-07",-0.08,-0.77,214500,{"date":422,"open":423,"high":423,"low":414,"close":386,"change":327,"percent_change":375,"volume":424,"transactions":9,"vwap":386},"2026-07-06",10.44,82800,{"date":426,"open":427,"high":428,"low":414,"close":19,"change":112,"percent_change":254,"volume":429,"transactions":9,"vwap":19},"2026-07-02",10.41,10.43,84800,{"date":431,"open":19,"high":432,"low":192,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":9,"vwap":433},"2026-07-01",10.42,10.39,0.07,0.68,172200,{"date":438,"open":414,"high":414,"low":357,"close":357,"change":327,"percent_change":375,"volume":439,"transactions":9,"vwap":357},"2026-06-30",51000,{"date":441,"open":19,"high":19,"low":374,"close":374,"change":442,"percent_change":443,"volume":444,"transactions":9,"vwap":374},"2026-06-29",-0.02,-0.19,73300,{"date":446,"open":373,"high":433,"low":357,"close":357,"change":241,"percent_change":241,"volume":447,"transactions":9,"vwap":357},"2026-06-26",32400,{"date":449,"open":414,"high":433,"low":350,"close":357,"change":320,"percent_change":321,"volume":450,"transactions":9,"vwap":357},"2026-06-25",58000,{"date":452,"open":423,"high":423,"low":192,"close":192,"change":271,"percent_change":453,"volume":454,"transactions":9,"vwap":192},"2026-06-24",-0.48,147000,{"date":456,"open":427,"high":457,"low":192,"close":386,"change":226,"percent_change":227,"volume":389,"transactions":9,"vwap":386},"2026-06-23",10.5,{"date":459,"open":19,"high":205,"low":192,"close":433,"change":387,"percent_change":388,"volume":460,"transactions":9,"vwap":433},"2026-06-22",134700,{"date":462,"open":414,"high":386,"low":192,"close":406,"change":241,"percent_change":241,"volume":463,"transactions":9,"vwap":406},"2026-06-18",32200,{"date":465,"open":19,"high":205,"low":406,"close":406,"change":226,"percent_change":227,"volume":466,"transactions":9,"vwap":406},"2026-06-17",78500,{"date":468,"open":457,"high":457,"low":192,"close":192,"change":469,"percent_change":470,"volume":471,"transactions":9,"vwap":192},"2026-06-16",-0.16,-1.52,286800,{"date":473,"open":432,"high":474,"low":386,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":9,"vwap":475},"2026-06-15",10.56,10.51,0.16,1.55,270900,{"date":480,"open":19,"high":432,"low":192,"close":192,"change":320,"percent_change":321,"volume":481,"transactions":9,"vwap":192},"2026-06-12",122300,{"date":483,"open":386,"high":432,"low":406,"close":19,"change":387,"percent_change":388,"volume":484,"transactions":9,"vwap":19},"2026-06-11",62100,{"date":486,"open":457,"high":457,"low":192,"close":192,"change":271,"percent_change":453,"volume":487,"transactions":9,"vwap":192},"2026-06-10",181600,{"date":489,"open":457,"high":457,"low":373,"close":386,"change":291,"percent_change":490,"volume":491,"transactions":9,"vwap":386},"2026-06-09",-0.38,179200,{"date":493,"open":184,"high":494,"low":428,"close":423,"change":495,"percent_change":496,"volume":497,"transactions":9,"vwap":423},"2026-06-08",10.63,-0.09,-0.85,336500,{"date":499,"open":500,"high":501,"low":205,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":9,"vwap":502},"2026-06-05",10.8,10.93,10.53,-0.28,-2.59,784800,{"date":507,"open":508,"high":509,"low":500,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":9,"vwap":510},"2026-06-04",11.01,11.26,10.81,-0.32,-2.88,517400,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":9,"vwap":519},"2026-06-03",10.85,11.19,10.75,11.13,0.31,2.87,1467500,{"date":524,"open":494,"high":525,"low":474,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":9,"vwap":526},"2026-06-02",10.86,10.82,0.22,2.08,1481900,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":226,"percent_change":536,"volume":537,"transactions":9,"vwap":535},"2026-06-01",10.64,10.66,10.52,10.6,0.09,676800,{"date":539,"open":494,"high":540,"low":534,"close":541,"change":542,"percent_change":147,"volume":543,"transactions":9,"vwap":541},"2026-05-29",10.7,10.59,0.04,633600,{"date":545,"open":546,"high":17,"low":547,"close":16,"change":112,"percent_change":495,"volume":548,"transactions":9,"vwap":16},"2026-05-28",10.62,10.46,338200,{"date":550,"open":17,"high":551,"low":552,"close":474,"change":254,"percent_change":553,"volume":554,"transactions":9,"vwap":474},"2026-05-27",10.72,10.47,-0.94,172300,{"date":556,"open":557,"high":551,"low":17,"close":533,"change":271,"percent_change":216,"volume":558,"transactions":9,"vwap":533},"2026-05-26",10.69,371600,{"date":560,"open":557,"high":561,"low":184,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":9,"vwap":562},"2026-05-22",10.87,10.71,0.11,1.04,925300,{"date":567,"open":432,"high":557,"low":427,"close":535,"change":568,"percent_change":569,"volume":570,"transactions":9,"vwap":535},"2026-05-21",0.18,1.73,1000600,{"date":572,"open":350,"high":457,"low":350,"close":432,"change":185,"percent_change":573,"volume":574,"transactions":9,"vwap":432},"2026-05-20",1.26,1158200,{"date":576,"open":367,"high":374,"low":298,"close":350,"change":226,"percent_change":227,"volume":577,"transactions":9,"vwap":350},"2026-05-19",179300,{"date":579,"open":406,"high":406,"low":298,"close":367,"change":580,"percent_change":581,"volume":582,"transactions":9,"vwap":367},"2026-05-18",-0.07,-0.68,605800,{"date":584,"open":192,"high":19,"low":374,"close":192,"change":226,"percent_change":227,"volume":585,"transactions":9,"vwap":192},"2026-05-15",674900,{"date":587,"open":433,"high":386,"low":588,"close":373,"change":442,"percent_change":443,"volume":589,"transactions":9,"vwap":373},"2026-05-14",10.33,888200,{"date":591,"open":547,"high":552,"low":406,"close":406,"change":418,"percent_change":419,"volume":592,"transactions":9,"vwap":406},"2026-05-13",186900,{"date":594,"open":205,"high":457,"low":427,"close":423,"change":442,"percent_change":443,"volume":595,"transactions":9,"vwap":423},"2026-05-12",331900,{"date":597,"open":547,"high":502,"low":414,"close":547,"change":226,"percent_change":227,"volume":598,"transactions":9,"vwap":547},"2026-05-11",331000,{"date":600,"open":406,"high":601,"low":406,"close":205,"change":536,"percent_change":602,"volume":603,"transactions":9,"vwap":205},"2026-05-08",10.48,0.87,520200,{"date":605,"open":386,"high":386,"low":192,"close":406,"change":226,"percent_change":227,"volume":606,"transactions":9,"vwap":406},"2026-05-07",264500,{"date":608,"open":374,"high":428,"low":350,"close":192,"change":407,"percent_change":132,"volume":609,"transactions":9,"vwap":192},"2026-05-06",980400,{"date":611,"open":350,"high":350,"low":194,"close":306,"change":327,"percent_change":328,"volume":612,"transactions":9,"vwap":306},"2026-05-05",56600,{"date":614,"open":306,"high":367,"low":344,"close":194,"change":291,"percent_change":292,"volume":615,"transactions":9,"vwap":194},"2026-05-04",339000,{"date":617,"open":373,"high":373,"low":306,"close":350,"change":542,"percent_change":618,"volume":619,"transactions":9,"vwap":350},"2026-05-01",0.39,54700,{"date":621,"open":356,"high":356,"low":194,"close":194,"change":320,"percent_change":321,"volume":622,"transactions":9,"vwap":194},"2026-04-30",130300,{"date":624,"open":367,"high":374,"low":367,"close":367,"change":112,"percent_change":254,"volume":625,"transactions":9,"vwap":367},"2026-04-29",36600,{"date":627,"open":374,"high":374,"low":367,"close":350,"change":112,"percent_change":254,"volume":628,"transactions":9,"vwap":350},"2026-04-28",33400,{"date":630,"open":374,"high":374,"low":367,"close":374,"change":241,"percent_change":241,"volume":631,"transactions":9,"vwap":374},"2026-04-27",41300,{"date":633,"open":374,"high":357,"low":306,"close":374,"change":112,"percent_change":254,"volume":634,"transactions":9,"vwap":374},"2026-04-24",171900,{"date":636,"open":344,"high":192,"low":305,"close":356,"change":407,"percent_change":132,"volume":637,"transactions":9,"vwap":356},"2026-04-23",2281400,{"date":639,"open":344,"high":344,"low":183,"close":305,"change":241,"percent_change":241,"volume":640,"transactions":9,"vwap":305},"2026-04-22",375500,{"date":642,"open":194,"high":194,"low":299,"close":305,"change":112,"percent_change":254,"volume":643,"transactions":9,"vwap":305},"2026-04-21",110600,{"date":645,"open":194,"high":194,"low":264,"close":344,"change":112,"percent_change":254,"volume":646,"transactions":9,"vwap":344},"2026-04-20",27500,{"date":648,"open":194,"high":306,"low":344,"close":194,"change":226,"percent_change":227,"volume":649,"transactions":9,"vwap":194},"2026-04-17",53100,{"date":651,"open":194,"high":306,"low":264,"close":344,"change":327,"percent_change":328,"volume":652,"transactions":9,"vwap":344},"2026-04-16",263000,{"date":654,"open":225,"high":298,"low":239,"close":183,"change":542,"percent_change":618,"volume":655,"transactions":9,"vwap":183},"2026-04-15",624200,{"date":657,"open":223,"high":225,"low":223,"close":225,"change":226,"percent_change":227,"volume":658,"transactions":9,"vwap":225},"2026-04-14",401200,{"date":660,"open":661,"high":233,"low":661,"close":233,"change":327,"percent_change":328,"volume":662,"transactions":9,"vwap":233},"2026-04-13",10.11,182000,{"date":664,"open":665,"high":223,"low":665,"close":223,"change":226,"percent_change":227,"volume":666,"transactions":9,"vwap":223},"2026-04-10",10.08,261000,{"date":668,"open":669,"high":194,"low":670,"close":193,"change":227,"percent_change":46,"volume":671,"transactions":9,"vwap":193},"2026-04-09",10.05,10.04,546000,{"date":673,"open":674,"high":674,"low":675,"close":670,"change":327,"percent_change":328,"volume":676,"transactions":9,"vwap":670},"2026-04-08",10.1,10.03,115700,{"date":678,"open":675,"high":670,"low":679,"close":679,"change":112,"percent_change":254,"volume":680,"transactions":9,"vwap":679},"2026-04-07",10.02,1600,{"date":682,"open":675,"high":670,"low":675,"close":675,"change":327,"percent_change":328,"volume":683,"transactions":9,"vwap":675},"2026-04-06",77900,{"date":685,"open":675,"high":225,"low":686,"close":686,"change":442,"percent_change":195,"volume":687,"transactions":9,"vwap":686},"2026-04-02",10.01,3800,{"date":689,"open":675,"high":670,"low":679,"close":675,"change":226,"percent_change":227,"volume":690,"transactions":9,"vwap":675},"2026-04-01",454500,{"date":692,"open":693,"high":693,"low":686,"close":679,"change":226,"percent_change":227,"volume":694,"transactions":9,"vwap":679},"2026-03-31",10.06,10300,{"date":696,"open":686,"high":675,"low":686,"close":686,"change":241,"percent_change":241,"volume":697,"transactions":9,"vwap":686},"2026-03-30",12100,{"date":699,"open":679,"high":679,"low":686,"close":686,"change":112,"percent_change":254,"volume":400,"transactions":9,"vwap":686},"2026-03-27",{"date":701,"open":670,"high":670,"low":679,"close":679,"change":112,"percent_change":254,"volume":702,"transactions":9,"vwap":679},"2026-03-26",62600,{"date":704,"open":669,"high":669,"low":679,"close":675,"change":442,"percent_change":195,"volume":705,"transactions":9,"vwap":675},"2026-03-25",69200,{"date":707,"open":670,"high":669,"low":675,"close":669,"change":327,"percent_change":328,"volume":708,"transactions":9,"vwap":669},"2026-03-24",66900,{"date":710,"open":670,"high":669,"low":675,"close":675,"change":112,"percent_change":254,"volume":711,"transactions":9,"vwap":675},"2026-03-23",18100,{"date":713,"open":693,"high":693,"low":675,"close":670,"change":442,"percent_change":195,"volume":714,"transactions":9,"vwap":670},"2026-03-20",227600,{"date":716,"open":204,"high":204,"low":669,"close":693,"change":241,"percent_change":241,"volume":717,"transactions":9,"vwap":693},"2026-03-19",29600,{"date":719,"open":665,"high":665,"low":669,"close":693,"change":241,"percent_change":241,"volume":463,"transactions":9,"vwap":693},"2026-03-18",{"date":721,"open":693,"high":204,"low":669,"close":693,"change":112,"percent_change":254,"volume":722,"transactions":9,"vwap":693},"2026-03-17",12900,{"date":724,"open":669,"high":204,"low":669,"close":204,"change":241,"percent_change":241,"volume":725,"transactions":9,"vwap":204},"2026-03-16",9700,{"date":727,"open":204,"high":204,"low":669,"close":204,"change":387,"percent_change":728,"volume":729,"transactions":9,"vwap":204},"2026-03-13",0.3,94900,{"date":731,"open":732,"high":732,"low":670,"close":670,"change":320,"percent_change":733,"volume":734,"transactions":9,"vwap":670},"2026-03-12",10.09,-0.3,492200,{"date":736,"open":674,"high":240,"low":670,"close":204,"change":320,"percent_change":733,"volume":737,"transactions":9,"vwap":204},"2026-03-11",87400,{"date":739,"open":669,"high":223,"low":670,"close":674,"change":542,"percent_change":127,"volume":740,"transactions":9,"vwap":674},"2026-03-10",323900,{"date":742,"open":693,"high":204,"low":669,"close":693,"change":226,"percent_change":227,"volume":743,"transactions":9,"vwap":693},"2026-03-09",450800,{"date":745,"open":670,"high":204,"low":670,"close":669,"change":112,"percent_change":254,"volume":746,"transactions":9,"vwap":669},"2026-03-06",381800,{"date":748,"open":223,"high":223,"low":679,"close":693,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":693},"2026-03-05",0.14,1.41,1650800,{"date":753,"open":754,"high":755,"low":754,"close":754,"change":112,"percent_change":254,"volume":756,"transactions":9,"vwap":754},"2026-03-04",9.92,9.94,600500,{"date":758,"open":755,"high":212,"low":759,"close":759,"change":112,"percent_change":254,"volume":760,"transactions":9,"vwap":759},"2026-03-03",9.93,64500,{"date":762,"open":754,"high":755,"low":754,"close":755,"change":327,"percent_change":328,"volume":763,"transactions":9,"vwap":755},"2026-03-02",40500,{"date":765,"open":213,"high":213,"low":754,"close":754,"change":241,"percent_change":241,"volume":766,"transactions":9,"vwap":754},"2026-02-27",3200,{"date":768,"open":769,"high":769,"low":754,"close":754,"change":291,"percent_change":770,"volume":771,"transactions":9,"vwap":754},"2026-02-26",9.97,-0.4,114100,{"date":773,"open":769,"high":769,"low":213,"close":213,"change":112,"percent_change":254,"volume":774,"transactions":9,"vwap":213},"2026-02-25",60200,{"date":776,"open":769,"high":769,"low":769,"close":769,"change":387,"percent_change":728,"volume":777,"transactions":9,"vwap":769},"2026-02-24",227900,{"date":779,"open":755,"high":755,"low":755,"close":755,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":755},"2026-02-23",{"date":781,"open":755,"high":755,"low":755,"close":755,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":755},"2026-02-20",{"date":783,"open":755,"high":755,"low":755,"close":755,"change":112,"percent_change":254,"volume":784,"transactions":9,"vwap":755},"2026-02-19",200,{"date":786,"open":212,"high":212,"low":212,"close":212,"change":241,"percent_change":241,"volume":787,"transactions":9,"vwap":212},"2026-02-18",250500,{"date":789,"open":212,"high":212,"low":212,"close":212,"change":241,"percent_change":241,"volume":790,"transactions":9,"vwap":212},"2026-02-17",55400,{"date":792,"open":212,"high":212,"low":212,"close":212,"change":241,"percent_change":241,"volume":793,"transactions":9,"vwap":212},"2026-02-13",400,{"date":795,"open":769,"high":769,"low":212,"close":212,"change":442,"percent_change":195,"volume":796,"transactions":9,"vwap":212},"2026-02-12",23200,{"date":798,"open":769,"high":799,"low":769,"close":769,"change":226,"percent_change":227,"volume":800,"transactions":9,"vwap":769},"2026-02-11",9.98,525000,{"date":802,"open":213,"high":213,"low":213,"close":213,"change":327,"percent_change":328,"volume":803,"transactions":9,"vwap":213},"2026-02-10",100,{"date":805,"open":754,"high":755,"low":754,"close":755,"change":327,"percent_change":328,"volume":806,"transactions":9,"vwap":755},"2026-02-09",500700,{"date":808,"open":755,"high":755,"low":754,"close":754,"change":112,"percent_change":254,"volume":809,"transactions":9,"vwap":754},"2026-02-06",50300,{"date":811,"open":754,"high":759,"low":754,"close":759,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":759},"2026-02-05",-0.12,-1.19,11100,{"date":816,"open":754,"high":669,"low":754,"close":669,"change":817,"percent_change":818,"volume":397,"transactions":9,"vwap":669},"2026-02-04",0.12,1.21,{"date":820,"open":759,"high":759,"low":759,"close":759,"change":442,"percent_change":195,"volume":821,"transactions":9,"vwap":759},"2026-02-03",100000,{"date":823,"open":212,"high":212,"low":212,"close":212,"change":327,"percent_change":328,"volume":824,"transactions":9,"vwap":212},"2026-02-02",1800,{"date":826,"open":754,"high":759,"low":754,"close":759,"change":112,"percent_change":254,"volume":827,"transactions":9,"vwap":759},"2026-01-30",737200,{"date":829,"open":830,"high":755,"low":830,"close":755,"change":112,"percent_change":254,"volume":831,"transactions":9,"vwap":755},"2026-01-29",9.91,7000,{"date":178,"open":212,"high":212,"low":830,"close":212,"change":241,"percent_change":241,"volume":833,"transactions":9,"vwap":212},17500]