[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BIII":3,"homepage-market-summary":28,"stock-historical-BIII":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BIII","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Black Spade Acquisition III Co","NYSE",null,"BLANK CHECKS","Black Spade Acquisition III Co is a blank check company.","3","Central",false,{"close":16,"open":17,"high":17,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},10.05,10.06,-0.01,-0.1,14499,55,10.0576,10.24,9.83,75725.9212280329,53.7,152,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,111,116,121,126,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":18,"price":110,"is_up":14},"Healthcare","XLV",166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":44,"page_size":170,"total_pages":44,"summary":171,"data":176},1000,{"period_high":23,"period_low":24,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":16,"start_date":175,"end_date":5},75726,11510340.026661,0.7,"2026-01-29",[177,178,186,191,196,205,210,215,220,224,228,233,239,246,252,257,262,269,274,279,283,287,296,301,307,312,317,322,330,337,346,352,357,362,368,372,374,377,381,384,386,389,392,395,397,400,402,405,408,410,412,414,416,418,423,425,427,429,431,433,435,437,439,441,443,445,447,452,455,458,460,464,467,469,472,474,476,480,484,486,490,492,495,497,499,501,503,506,508,510,513,515,517,520,522,525,528,531,534,536,539,541,544,546,550,552,556,559,562,566,569,572,574,576,578,581,583,585,587,589,591,593,595,597,599,601,604,606,608,611,613,616,619,622,624,626,628,630,632,634,636,639,642,645,648,651,654,657,660,663,666,669],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":179,"open":180,"high":17,"low":180,"close":17,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-30",10.055,0.005,0.05,23210.2231,103,10.0599,{"date":187,"open":180,"high":180,"low":180,"close":180,"change":181,"percent_change":182,"volume":188,"transactions":189,"vwap":190},"2026-09-29",765.2231,27,10.0547,{"date":192,"open":16,"high":16,"low":16,"close":16,"change":181,"percent_change":182,"volume":193,"transactions":194,"vwap":195},"2026-09-28",262.2231,31,10.0504,{"date":197,"open":198,"high":180,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-24",10.051,10.045,-0.005,-0.05,21672.2231,134,10.0498,{"date":206,"open":16,"high":16,"low":16,"close":16,"change":207,"percent_change":207,"volume":208,"transactions":64,"vwap":209},"2026-09-23",0,4168.2231,10.0499,{"date":211,"open":16,"high":16,"low":199,"close":16,"change":207,"percent_change":207,"volume":212,"transactions":213,"vwap":214},"2026-09-22",10469.2231,148,10.0497,{"date":216,"open":180,"high":180,"low":199,"close":16,"change":207,"percent_change":207,"volume":217,"transactions":218,"vwap":219},"2026-09-21",44040.2231,347,10.0502,{"date":221,"open":16,"high":16,"low":16,"close":16,"change":207,"percent_change":207,"volume":222,"transactions":223,"vwap":195},"2026-09-18",228.2231,20,{"date":225,"open":16,"high":180,"low":16,"close":16,"change":200,"percent_change":201,"volume":226,"transactions":227,"vwap":16},"2026-09-17",103648.246977,46,{"date":229,"open":180,"high":180,"low":198,"close":180,"change":200,"percent_change":201,"volume":230,"transactions":231,"vwap":232},"2026-09-16",3188.2231,85,10.0544,{"date":234,"open":17,"high":235,"low":17,"close":17,"change":207,"percent_change":207,"volume":236,"transactions":237,"vwap":238},"2026-09-15",10.065,16415,89,10.0604,{"date":240,"open":241,"high":242,"low":17,"close":17,"change":207,"percent_change":207,"volume":243,"transactions":244,"vwap":245},"2026-09-14",10.061,10.085,8324,101,10.0633,{"date":247,"open":17,"high":248,"low":17,"close":17,"change":207,"percent_change":207,"volume":249,"transactions":250,"vwap":251},"2026-09-11",10.07,87515.2231,290,10.0601,{"date":253,"open":17,"high":235,"low":17,"close":17,"change":200,"percent_change":201,"volume":254,"transactions":255,"vwap":256},"2026-09-10",8016.2231,124,10.0608,{"date":258,"open":248,"high":248,"low":17,"close":235,"change":200,"percent_change":201,"volume":259,"transactions":260,"vwap":261},"2026-09-09",1952.2231,30,10.066,{"date":263,"open":17,"high":248,"low":17,"close":248,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-08",0.01,0.1,135197.534918,315,10.0679,{"date":270,"open":17,"high":248,"low":17,"close":17,"change":18,"percent_change":19,"volume":271,"transactions":272,"vwap":273},"2026-09-04",213572.2231,104,10.0602,{"date":275,"open":17,"high":276,"low":180,"close":248,"change":181,"percent_change":182,"volume":277,"transactions":278,"vwap":17},"2026-09-03",10.08,1013174,326,{"date":280,"open":17,"high":235,"low":180,"close":235,"change":264,"percent_change":265,"volume":281,"transactions":282,"vwap":17},"2026-09-02",652835,1077,{"date":284,"open":17,"high":235,"low":16,"close":180,"change":207,"percent_change":207,"volume":285,"transactions":286,"vwap":17},"2026-09-01",1139853,736,{"date":288,"open":289,"high":290,"low":16,"close":180,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-31",10.075,10.079,-0.015,-0.15,475583.7,491,10.0681,{"date":297,"open":23,"high":23,"low":248,"close":248,"change":207,"percent_change":207,"volume":298,"transactions":299,"vwap":300},"2026-08-28",392487.902344,59,10.0708,{"date":302,"open":303,"high":303,"low":17,"close":248,"change":105,"percent_change":304,"volume":305,"transactions":306,"vwap":300},"2026-08-27",10.14,0.6,2987005.742122,1636,{"date":308,"open":309,"high":309,"low":309,"close":309,"change":18,"percent_change":19,"volume":310,"transactions":311,"vwap":309},"2026-08-26",10.01,270006,7,{"date":313,"open":314,"high":314,"low":314,"close":314,"change":207,"percent_change":207,"volume":315,"transactions":316,"vwap":314},"2026-08-25",10.02,2110,15,{"date":318,"open":309,"high":314,"low":309,"close":314,"change":207,"percent_change":207,"volume":319,"transactions":320,"vwap":321},"2026-08-20",50619,14,10.0101,{"date":323,"open":324,"high":314,"low":325,"close":314,"change":326,"percent_change":124,"volume":327,"transactions":328,"vwap":329},"2026-08-19",9.97,9.96,0.04,1505,8,9.9808,{"date":331,"open":325,"high":332,"low":333,"close":332,"change":18,"percent_change":19,"volume":334,"transactions":335,"vwap":336},"2026-08-17",9.98,9.95,4232,39,9.9575,{"date":338,"open":339,"high":340,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-12",9.9601,9.99,0.02,0.2,935,13,9.9739,{"date":347,"open":324,"high":324,"low":333,"close":324,"change":348,"percent_change":342,"volume":349,"transactions":350,"vwap":351},"2026-08-11",0.0199,15124,12,9.9699,{"date":353,"open":333,"high":354,"low":333,"close":354,"change":355,"percent_change":19,"volume":356,"transactions":350,"vwap":354},"2026-08-04",9.9501,-0.0099,42021,{"date":358,"open":324,"high":324,"low":325,"close":325,"change":264,"percent_change":265,"volume":359,"transactions":360,"vwap":361},"2026-07-31",11117,18,9.9609,{"date":363,"open":364,"high":333,"low":364,"close":333,"change":207,"percent_change":207,"volume":365,"transactions":366,"vwap":367},"2026-07-22",9.94,706,11,9.9487,{"date":369,"open":364,"high":333,"low":364,"close":333,"change":207,"percent_change":207,"volume":370,"transactions":328,"vwap":371},"2026-07-21",658,9.9417,{"date":373,"open":333,"high":333,"low":333,"close":333,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":333},"2026-07-17",{"date":375,"open":333,"high":333,"low":333,"close":333,"change":264,"percent_change":265,"volume":376,"transactions":9,"vwap":333},"2026-07-16",900,{"date":378,"open":325,"high":324,"low":364,"close":364,"change":379,"percent_change":380,"volume":170,"transactions":9,"vwap":364},"2026-07-15",-0.02,-0.2,{"date":382,"open":325,"high":325,"low":325,"close":325,"change":341,"percent_change":342,"volume":383,"transactions":9,"vwap":325},"2026-07-14",700,{"date":385,"open":364,"high":364,"low":364,"close":364,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":364},"2026-07-13",{"date":387,"open":333,"high":333,"low":364,"close":364,"change":18,"percent_change":19,"volume":388,"transactions":9,"vwap":364},"2026-07-10",103800,{"date":390,"open":333,"high":333,"low":333,"close":333,"change":264,"percent_change":265,"volume":391,"transactions":9,"vwap":333},"2026-07-09",43800,{"date":393,"open":332,"high":332,"low":364,"close":364,"change":379,"percent_change":380,"volume":394,"transactions":9,"vwap":364},"2026-07-08",19200,{"date":396,"open":325,"high":325,"low":325,"close":325,"change":207,"percent_change":207,"volume":350,"transactions":9,"vwap":325},"2026-07-07",{"date":398,"open":325,"high":325,"low":325,"close":325,"change":18,"percent_change":19,"volume":399,"transactions":9,"vwap":325},"2026-07-06",1500,{"date":401,"open":324,"high":324,"low":324,"close":324,"change":207,"percent_change":207,"volume":350,"transactions":9,"vwap":324},"2026-07-02",{"date":403,"open":324,"high":324,"low":324,"close":324,"change":341,"percent_change":342,"volume":404,"transactions":9,"vwap":324},"2026-07-01",24400,{"date":406,"open":325,"high":325,"low":333,"close":333,"change":379,"percent_change":380,"volume":407,"transactions":9,"vwap":333},"2026-06-30",20600,{"date":409,"open":324,"high":324,"low":324,"close":324,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":324},"2026-06-29",{"date":411,"open":324,"high":324,"low":324,"close":324,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":324},"2026-06-26",{"date":413,"open":324,"high":324,"low":324,"close":324,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":324},"2026-06-25",{"date":415,"open":324,"high":324,"low":324,"close":324,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":324},"2026-06-24",{"date":417,"open":324,"high":324,"low":324,"close":324,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":324},"2026-06-23",{"date":419,"open":324,"high":324,"low":324,"close":324,"change":420,"percent_change":421,"volume":422,"transactions":9,"vwap":324},"2026-06-22",0.03,0.3,100,{"date":424,"open":364,"high":364,"low":364,"close":364,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":364},"2026-06-18",{"date":426,"open":364,"high":364,"low":364,"close":364,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":364},"2026-06-17",{"date":428,"open":364,"high":364,"low":364,"close":364,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":364},"2026-06-16",{"date":430,"open":364,"high":364,"low":364,"close":364,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":364},"2026-06-15",{"date":432,"open":364,"high":364,"low":364,"close":364,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":364},"2026-06-12",{"date":434,"open":364,"high":364,"low":364,"close":364,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":364},"2026-06-11",{"date":436,"open":364,"high":364,"low":364,"close":364,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":364},"2026-06-10",{"date":438,"open":364,"high":364,"low":364,"close":364,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":364},"2026-06-09",{"date":440,"open":364,"high":364,"low":364,"close":364,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":364},"2026-06-08",{"date":442,"open":364,"high":364,"low":364,"close":364,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":364},"2026-06-05",{"date":444,"open":364,"high":364,"low":364,"close":364,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":364},"2026-06-04",{"date":446,"open":364,"high":364,"low":364,"close":364,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":364},"2026-06-03",{"date":448,"open":364,"high":364,"low":364,"close":364,"change":449,"percent_change":450,"volume":451,"transactions":9,"vwap":364},"2026-06-02",-0.03,-0.3,200,{"date":453,"open":324,"high":332,"low":324,"close":324,"change":264,"percent_change":265,"volume":454,"transactions":9,"vwap":324},"2026-06-01",16200,{"date":456,"open":364,"high":325,"low":364,"close":325,"change":341,"percent_change":342,"volume":457,"transactions":9,"vwap":325},"2026-05-29",3600,{"date":459,"open":364,"high":364,"low":364,"close":364,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":364},"2026-05-28",{"date":461,"open":462,"high":364,"low":462,"close":364,"change":341,"percent_change":342,"volume":463,"transactions":9,"vwap":364},"2026-05-27",9.9,8200,{"date":465,"open":466,"high":466,"low":466,"close":466,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":466},"2026-05-26",9.92,{"date":468,"open":466,"high":466,"low":466,"close":466,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":466},"2026-05-22",{"date":470,"open":462,"high":471,"low":462,"close":466,"change":341,"percent_change":342,"volume":383,"transactions":9,"vwap":466},"2026-05-21",9.93,{"date":473,"open":462,"high":462,"low":462,"close":462,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":462},"2026-05-20",{"date":475,"open":466,"high":471,"low":462,"close":462,"change":449,"percent_change":450,"volume":399,"transactions":9,"vwap":462},"2026-05-19",{"date":477,"open":466,"high":471,"low":478,"close":471,"change":420,"percent_change":421,"volume":479,"transactions":9,"vwap":471},"2026-05-18",9.91,12600,{"date":481,"open":482,"high":462,"low":482,"close":462,"change":264,"percent_change":265,"volume":483,"transactions":9,"vwap":462},"2026-05-15",9.89,110100,{"date":485,"open":482,"high":482,"low":482,"close":482,"change":207,"percent_change":207,"volume":451,"transactions":9,"vwap":482},"2026-05-14",{"date":487,"open":478,"high":478,"low":488,"close":482,"change":207,"percent_change":207,"volume":489,"transactions":9,"vwap":482},"2026-05-13",9.88,12200,{"date":491,"open":482,"high":482,"low":482,"close":482,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":482},"2026-05-12",{"date":493,"open":482,"high":482,"low":482,"close":482,"change":264,"percent_change":265,"volume":494,"transactions":9,"vwap":482},"2026-05-11",400,{"date":496,"open":488,"high":488,"low":488,"close":488,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":488},"2026-05-08",{"date":498,"open":488,"high":488,"low":488,"close":488,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":488},"2026-05-07",{"date":500,"open":488,"high":488,"low":488,"close":488,"change":207,"percent_change":207,"volume":422,"transactions":9,"vwap":488},"2026-05-06",{"date":502,"open":488,"high":488,"low":488,"close":488,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":488},"2026-05-05",{"date":504,"open":482,"high":482,"low":488,"close":488,"change":379,"percent_change":380,"volume":505,"transactions":9,"vwap":488},"2026-05-04",6800,{"date":507,"open":462,"high":462,"low":462,"close":462,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":462},"2026-05-01",{"date":509,"open":462,"high":462,"low":462,"close":462,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":462},"2026-04-30",{"date":511,"open":462,"high":462,"low":462,"close":462,"change":264,"percent_change":265,"volume":512,"transactions":9,"vwap":462},"2026-04-29",3100,{"date":514,"open":482,"high":482,"low":482,"close":482,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":482},"2026-04-28",{"date":516,"open":482,"high":482,"low":482,"close":482,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":482},"2026-04-27",{"date":518,"open":482,"high":482,"low":482,"close":482,"change":264,"percent_change":265,"volume":519,"transactions":9,"vwap":482},"2026-04-24",1200,{"date":521,"open":488,"high":488,"low":488,"close":488,"change":207,"percent_change":207,"volume":451,"transactions":9,"vwap":488},"2026-04-23",{"date":523,"open":488,"high":488,"low":488,"close":488,"change":207,"percent_change":207,"volume":524,"transactions":9,"vwap":488},"2026-04-22",4500,{"date":526,"open":488,"high":488,"low":488,"close":488,"change":207,"percent_change":207,"volume":527,"transactions":9,"vwap":488},"2026-04-21",22300,{"date":529,"open":488,"high":488,"low":488,"close":488,"change":264,"percent_change":265,"volume":530,"transactions":9,"vwap":488},"2026-04-20",3500,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":533},"2026-04-17",9.87,{"date":535,"open":533,"high":533,"low":533,"close":533,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":533},"2026-04-16",{"date":537,"open":533,"high":533,"low":533,"close":533,"change":18,"percent_change":19,"volume":538,"transactions":9,"vwap":533},"2026-04-15",208300,{"date":540,"open":488,"high":488,"low":488,"close":488,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":488},"2026-04-14",{"date":542,"open":488,"high":488,"low":488,"close":488,"change":207,"percent_change":207,"volume":543,"transactions":9,"vwap":488},"2026-04-13",1100,{"date":545,"open":488,"high":488,"low":488,"close":488,"change":341,"percent_change":342,"volume":543,"transactions":9,"vwap":488},"2026-04-10",{"date":547,"open":488,"high":488,"low":548,"close":548,"change":207,"percent_change":207,"volume":549,"transactions":9,"vwap":548},"2026-04-09",9.86,2200,{"date":551,"open":548,"high":548,"low":548,"close":548,"change":264,"percent_change":265,"volume":170,"transactions":9,"vwap":548},"2026-04-08",{"date":553,"open":548,"high":548,"low":554,"close":554,"change":18,"percent_change":19,"volume":555,"transactions":9,"vwap":554},"2026-04-07",9.85,27000,{"date":557,"open":533,"high":488,"low":554,"close":548,"change":264,"percent_change":265,"volume":558,"transactions":9,"vwap":548},"2026-04-06",15400,{"date":560,"open":554,"high":554,"low":554,"close":554,"change":264,"percent_change":265,"volume":561,"transactions":9,"vwap":554},"2026-04-02",1600,{"date":563,"open":533,"high":533,"low":24,"close":564,"change":207,"percent_change":207,"volume":565,"transactions":9,"vwap":564},"2026-04-01",9.84,103900,{"date":567,"open":488,"high":488,"low":564,"close":564,"change":379,"percent_change":380,"volume":568,"transactions":9,"vwap":564},"2026-03-31",372000,{"date":570,"open":548,"high":533,"low":554,"close":548,"change":18,"percent_change":19,"volume":571,"transactions":9,"vwap":548},"2026-03-30",122800,{"date":573,"open":533,"high":533,"low":533,"close":533,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":533},"2026-03-27",{"date":575,"open":533,"high":533,"low":533,"close":533,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":533},"2026-03-26",{"date":577,"open":533,"high":533,"low":533,"close":533,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":533},"2026-03-25",{"date":579,"open":488,"high":488,"low":533,"close":533,"change":207,"percent_change":207,"volume":580,"transactions":9,"vwap":533},"2026-03-24",2400,{"date":582,"open":533,"high":533,"low":533,"close":533,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":533},"2026-03-23",{"date":584,"open":533,"high":533,"low":533,"close":533,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":533},"2026-03-20",{"date":586,"open":533,"high":482,"low":533,"close":533,"change":379,"percent_change":380,"volume":549,"transactions":9,"vwap":533},"2026-03-19",{"date":588,"open":482,"high":482,"low":482,"close":482,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":482},"2026-03-18",{"date":590,"open":482,"high":482,"low":482,"close":482,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":482},"2026-03-17",{"date":592,"open":482,"high":482,"low":482,"close":482,"change":207,"percent_change":207,"volume":422,"transactions":9,"vwap":482},"2026-03-16",{"date":594,"open":482,"high":482,"low":482,"close":482,"change":207,"percent_change":207,"volume":422,"transactions":9,"vwap":482},"2026-03-13",{"date":596,"open":482,"high":482,"low":482,"close":482,"change":207,"percent_change":207,"volume":422,"transactions":9,"vwap":482},"2026-03-12",{"date":598,"open":482,"high":482,"low":482,"close":482,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":482},"2026-03-11",{"date":600,"open":482,"high":482,"low":482,"close":482,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":482},"2026-03-10",{"date":602,"open":482,"high":482,"low":482,"close":482,"change":264,"percent_change":265,"volume":603,"transactions":9,"vwap":482},"2026-03-09",800,{"date":605,"open":488,"high":488,"low":488,"close":488,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":488},"2026-03-06",{"date":607,"open":488,"high":488,"low":488,"close":488,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":488},"2026-03-05",{"date":609,"open":482,"high":482,"low":488,"close":488,"change":207,"percent_change":207,"volume":610,"transactions":9,"vwap":488},"2026-03-04",39400,{"date":612,"open":488,"high":488,"low":488,"close":488,"change":18,"percent_change":19,"volume":170,"transactions":9,"vwap":488},"2026-03-03",{"date":614,"open":482,"high":482,"low":482,"close":482,"change":379,"percent_change":380,"volume":615,"transactions":9,"vwap":482},"2026-03-02",16800,{"date":617,"open":478,"high":466,"low":462,"close":478,"change":18,"percent_change":19,"volume":618,"transactions":9,"vwap":478},"2026-02-27",78900,{"date":620,"open":471,"high":471,"low":466,"close":466,"change":207,"percent_change":207,"volume":621,"transactions":9,"vwap":466},"2026-02-26",50000,{"date":623,"open":466,"high":466,"low":466,"close":466,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":466},"2026-02-25",{"date":625,"open":466,"high":466,"low":466,"close":466,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":466},"2026-02-24",{"date":627,"open":466,"high":466,"low":466,"close":466,"change":207,"percent_change":207,"volume":207,"transactions":9,"vwap":466},"2026-02-23",{"date":629,"open":466,"high":466,"low":466,"close":466,"change":264,"percent_change":265,"volume":422,"transactions":9,"vwap":466},"2026-02-20",{"date":631,"open":478,"high":478,"low":478,"close":478,"change":207,"percent_change":207,"volume":422,"transactions":9,"vwap":478},"2026-02-19",{"date":633,"open":478,"high":478,"low":478,"close":478,"change":449,"percent_change":450,"volume":422,"transactions":9,"vwap":478},"2026-02-18",{"date":635,"open":364,"high":364,"low":364,"close":364,"change":420,"percent_change":421,"volume":422,"transactions":9,"vwap":364},"2026-02-17",{"date":637,"open":471,"high":471,"low":478,"close":478,"change":18,"percent_change":19,"volume":638,"transactions":9,"vwap":478},"2026-02-13",12800,{"date":640,"open":471,"high":471,"low":466,"close":466,"change":18,"percent_change":19,"volume":641,"transactions":9,"vwap":466},"2026-02-12",668900,{"date":643,"open":471,"high":471,"low":466,"close":471,"change":207,"percent_change":207,"volume":644,"transactions":9,"vwap":471},"2026-02-11",16400,{"date":646,"open":471,"high":364,"low":466,"close":471,"change":18,"percent_change":19,"volume":647,"transactions":9,"vwap":471},"2026-02-10",211800,{"date":649,"open":333,"high":333,"low":364,"close":364,"change":264,"percent_change":265,"volume":650,"transactions":9,"vwap":364},"2026-02-09",5100,{"date":652,"open":471,"high":324,"low":466,"close":471,"change":18,"percent_change":19,"volume":653,"transactions":9,"vwap":471},"2026-02-06",27200,{"date":655,"open":333,"high":333,"low":466,"close":364,"change":207,"percent_change":207,"volume":656,"transactions":9,"vwap":364},"2026-02-05",251400,{"date":658,"open":333,"high":333,"low":364,"close":364,"change":207,"percent_change":207,"volume":659,"transactions":9,"vwap":364},"2026-02-04",2100,{"date":661,"open":325,"high":325,"low":364,"close":364,"change":18,"percent_change":19,"volume":662,"transactions":9,"vwap":364},"2026-02-03",1053700,{"date":664,"open":333,"high":333,"low":333,"close":333,"change":207,"percent_change":207,"volume":665,"transactions":9,"vwap":333},"2026-02-02",5600,{"date":667,"open":333,"high":333,"low":333,"close":333,"change":449,"percent_change":450,"volume":668,"transactions":9,"vwap":333},"2026-01-30",4700,{"date":175,"open":332,"high":314,"low":466,"close":332,"change":207,"percent_change":207,"volume":670,"transactions":9,"vwap":332},21300]