[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLRK":3,"homepage-market-summary":26,"stock-historical-BLRK":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BLRK","2026-10-02",{"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},"Bluerock Acquisition Corp. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Bluerock Acquisition Corp is a blank check company 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 or entities.","Southfield, MI",false,{"close":15,"open":16,"high":16,"low":15,"prev_close":15,"change":17,"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},10.12,10.14,0,36441.028652,235,10.1299,10.675,9.87,36508.21354808537,31.1,164,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"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":13,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":35,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":35},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":42,"page_size":169,"total_pages":42,"summary":170,"data":175},1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":15,"start_date":174,"end_date":5},36508,5987347.021886,1.71,"2026-02-02",[176,177,183,190,197,204,212,217,223,228,233,240,245,249,255,259,264,271,277,282,287,292,296,302,309,315,321,325,329,334,339,344,349,354,359,364,369,375,382,386,389,394,402,407,413,420,425,430,437,445,449,452,455,458,461,463,466,469,472,476,478,481,486,488,490,492,494,497,500,502,504,506,508,511,514,517,519,521,523,525,528,533,536,541,543,545,547,550,552,554,556,559,563,565,567,569,571,574,577,580,582,584,586,588,591,594,597,599,602,606,610,613,616,618,620,623,626,629,632,635,637,640,642,645,647,650,653,656,658,660,663,665,667,669,671,673,675,678,681,683,686,689,691,693,695,697,699,701,703,705,707,709,712,714,716,719,722,725,727,730,733,736,739,743],{"date":5,"open":16,"high":16,"low":15,"close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":178,"open":179,"high":179,"low":15,"close":15,"change":17,"percent_change":17,"volume":180,"transactions":181,"vwap":182},"2026-10-01",10.13,33052.8288,352,10.1434,{"date":184,"open":15,"high":20,"low":15,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-29",0.01,0.1,901.8288,29,10.1241,{"date":191,"open":192,"high":15,"low":193,"close":193,"change":17,"percent_change":17,"volume":194,"transactions":195,"vwap":196},"2026-09-28",10.1199,10.11,6155.8288,136,10.1185,{"date":198,"open":15,"high":15,"low":193,"close":193,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-25",-0.015,-0.15,29014.8288,147,10.1147,{"date":205,"open":15,"high":206,"low":15,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-24",10.125,0.005,0.05,1073.8288,121,10.1214,{"date":213,"open":20,"high":20,"low":15,"close":15,"change":185,"percent_change":186,"volume":214,"transactions":215,"vwap":216},"2026-09-23",3221.8288,36,10.1205,{"date":218,"open":193,"high":219,"low":193,"close":193,"change":17,"percent_change":17,"volume":220,"transactions":221,"vwap":222},"2026-09-22",10.115,984.8288,27,10.1115,{"date":224,"open":206,"high":206,"low":193,"close":193,"change":199,"percent_change":200,"volume":225,"transactions":226,"vwap":227},"2026-09-21",31173.8288,155,10.1154,{"date":229,"open":206,"high":206,"low":15,"close":206,"change":207,"percent_change":208,"volume":230,"transactions":231,"vwap":232},"2026-09-18",7167.8288,59,10.1231,{"date":234,"open":206,"high":206,"low":15,"close":15,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-17",-0.005,-0.05,13491.8288,338,10.1201,{"date":241,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":242,"transactions":243,"vwap":244},"2026-09-16",276.8288,24,10.1263,{"date":246,"open":15,"high":15,"low":15,"close":15,"change":235,"percent_change":236,"volume":247,"transactions":248,"vwap":15},"2026-09-15",47847,286,{"date":250,"open":193,"high":206,"low":193,"close":206,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":15},"2026-09-14",0.015,0.15,150531.001196,396,{"date":256,"open":193,"high":193,"low":193,"close":193,"change":207,"percent_change":208,"volume":257,"transactions":258,"vwap":193},"2026-09-11",26420.8288,109,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":17,"percent_change":17,"volume":262,"transactions":215,"vwap":263},"2026-09-10",10.105,374.8288,10.1065,{"date":265,"open":266,"high":193,"low":267,"close":261,"change":207,"percent_change":208,"volume":268,"transactions":269,"vwap":270},"2026-09-09",10.095,10.09,56260.8288,515,10.1094,{"date":272,"open":16,"high":16,"low":273,"close":273,"change":207,"percent_change":208,"volume":274,"transactions":275,"vwap":276},"2026-09-08",10.1,1984.603663,60,10.1132,{"date":278,"open":266,"high":273,"low":267,"close":266,"change":207,"percent_change":208,"volume":279,"transactions":280,"vwap":281},"2026-09-04",2630.8288,61,10.0938,{"date":283,"open":273,"high":273,"low":284,"close":267,"change":185,"percent_change":186,"volume":285,"transactions":286,"vwap":267},"2026-09-03",10.08,425109.8288,694,{"date":288,"open":267,"high":267,"low":284,"close":284,"change":17,"percent_change":17,"volume":289,"transactions":290,"vwap":291},"2026-09-02",861249.955401,2041,10.0886,{"date":293,"open":284,"high":284,"low":284,"close":284,"change":17,"percent_change":17,"volume":294,"transactions":295,"vwap":284},"2026-09-01",771.8288,14,{"date":297,"open":298,"high":267,"low":284,"close":284,"change":185,"percent_change":186,"volume":299,"transactions":300,"vwap":301},"2026-08-31",10.085,127197.8288,69,10.0898,{"date":303,"open":304,"high":284,"low":305,"close":305,"change":17,"percent_change":17,"volume":306,"transactions":307,"vwap":308},"2026-08-27",10.075,10.07,148320.8288,93,10.0702,{"date":310,"open":305,"high":304,"low":311,"close":305,"change":207,"percent_change":208,"volume":312,"transactions":313,"vwap":314},"2026-08-26",10.06,935554.8288,1215,10.0699,{"date":316,"open":305,"high":284,"low":311,"close":317,"change":235,"percent_change":236,"volume":318,"transactions":319,"vwap":320},"2026-08-25",10.065,559343.8288,1094,10.072,{"date":322,"open":284,"high":284,"low":305,"close":305,"change":185,"percent_change":186,"volume":323,"transactions":324,"vwap":305},"2026-08-24",88418.014571,231,{"date":326,"open":314,"high":314,"low":311,"close":311,"change":235,"percent_change":236,"volume":327,"transactions":300,"vwap":328},"2026-08-21",3088.8288,10.0635,{"date":330,"open":311,"high":314,"low":311,"close":317,"change":17,"percent_change":17,"volume":331,"transactions":332,"vwap":333},"2026-08-20",1876,31,10.0618,{"date":335,"open":284,"high":284,"low":311,"close":317,"change":207,"percent_change":208,"volume":336,"transactions":337,"vwap":338},"2026-08-19",37593,170,10.0625,{"date":340,"open":314,"high":305,"low":311,"close":311,"change":17,"percent_change":17,"volume":341,"transactions":342,"vwap":343},"2026-08-18",6405,51,10.0651,{"date":345,"open":311,"high":311,"low":311,"close":311,"change":17,"percent_change":17,"volume":346,"transactions":347,"vwap":348},"2026-08-17",613.489572,54,10.061,{"date":350,"open":311,"high":317,"low":311,"close":311,"change":17,"percent_change":17,"volume":351,"transactions":352,"vwap":353},"2026-08-14",4006,47,10.0606,{"date":355,"open":348,"high":348,"low":311,"close":311,"change":17,"percent_change":17,"volume":356,"transactions":357,"vwap":358},"2026-08-13",6923,62,10.0602,{"date":360,"open":305,"high":305,"low":311,"close":311,"change":235,"percent_change":236,"volume":361,"transactions":362,"vwap":363},"2026-08-12",38742.552202,179,10.0648,{"date":365,"open":305,"high":305,"low":311,"close":317,"change":235,"percent_change":236,"volume":366,"transactions":367,"vwap":368},"2026-08-11",45746,194,10.0693,{"date":370,"open":273,"high":273,"low":305,"close":305,"change":108,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-10",-0.1,5838,80,10.0733,{"date":376,"open":284,"high":284,"low":284,"close":284,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-07",0.02,0.2,307,19,10.0715,{"date":383,"open":305,"high":284,"low":311,"close":311,"change":17,"percent_change":17,"volume":384,"transactions":385,"vwap":333},"2026-08-06",104565,191,{"date":387,"open":311,"high":317,"low":311,"close":311,"change":17,"percent_change":17,"volume":388,"transactions":231,"vwap":311},"2026-08-05",28087,{"date":390,"open":305,"high":305,"low":311,"close":311,"change":185,"percent_change":186,"volume":391,"transactions":392,"vwap":393},"2026-08-04",112381.5,156,10.0613,{"date":395,"open":193,"high":15,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-03",10.05,-0.07,-0.69,286867.814229,704,10.0784,{"date":403,"open":15,"high":15,"low":15,"close":15,"change":185,"percent_change":186,"volume":404,"transactions":405,"vwap":406},"2026-07-31",123,8,10.1174,{"date":408,"open":273,"high":193,"low":273,"close":193,"change":409,"percent_change":123,"volume":410,"transactions":411,"vwap":412},"2026-07-30",0.04,56708.8288,698,10.1014,{"date":414,"open":273,"high":273,"low":305,"close":305,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-07-29",-0.03,-0.3,2573,18,10.0962,{"date":421,"open":273,"high":273,"low":305,"close":273,"change":17,"percent_change":17,"volume":422,"transactions":423,"vwap":424},"2026-07-28",3785,17,10.0961,{"date":426,"open":273,"high":273,"low":305,"close":273,"change":17,"percent_change":17,"volume":427,"transactions":428,"vwap":429},"2026-07-27",26492,580,10.0988,{"date":431,"open":432,"high":21,"low":432,"close":273,"change":433,"percent_change":63,"volume":434,"transactions":435,"vwap":436},"2026-07-24",10.035,0.09,152873,429,10.0792,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-07-21",10.01,-0.02,-0.2,1078,12,10.0101,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":185,"percent_change":186,"volume":448,"transactions":9,"vwap":447},"2026-07-17",10.03,2400,{"date":450,"open":451,"high":451,"low":451,"close":451,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":451},"2026-07-16",10.02,{"date":453,"open":451,"high":451,"low":451,"close":451,"change":108,"percent_change":371,"volume":454,"transactions":9,"vwap":451},"2026-07-15",5600,{"date":456,"open":447,"high":447,"low":447,"close":447,"change":108,"percent_change":371,"volume":457,"transactions":9,"vwap":447},"2026-07-14",2000,{"date":459,"open":460,"high":460,"low":460,"close":460,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":460},"2026-07-13",10.04,{"date":462,"open":460,"high":460,"low":460,"close":460,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":460},"2026-07-10",{"date":464,"open":460,"high":460,"low":460,"close":460,"change":409,"percent_change":123,"volume":465,"transactions":9,"vwap":460},"2026-07-09",5000,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":468},"2026-07-08",10,{"date":470,"open":468,"high":468,"low":468,"close":468,"change":17,"percent_change":17,"volume":471,"transactions":9,"vwap":468},"2026-07-07",600,{"date":473,"open":474,"high":468,"low":474,"close":468,"change":185,"percent_change":186,"volume":475,"transactions":9,"vwap":468},"2026-07-06",9.99,107700,{"date":477,"open":474,"high":474,"low":474,"close":474,"change":17,"percent_change":17,"volume":471,"transactions":9,"vwap":474},"2026-07-02",{"date":479,"open":474,"high":474,"low":474,"close":474,"change":185,"percent_change":186,"volume":480,"transactions":9,"vwap":474},"2026-07-01",25500,{"date":482,"open":483,"high":483,"low":484,"close":483,"change":108,"percent_change":371,"volume":485,"transactions":9,"vwap":483},"2026-06-30",9.98,9.97,4500,{"date":487,"open":474,"high":474,"low":474,"close":474,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":474},"2026-06-29",{"date":489,"open":474,"high":474,"low":474,"close":474,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":474},"2026-06-26",{"date":491,"open":474,"high":474,"low":474,"close":474,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":474},"2026-06-25",{"date":493,"open":474,"high":474,"low":474,"close":474,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":474},"2026-06-24",{"date":495,"open":468,"high":468,"low":474,"close":474,"change":377,"percent_change":378,"volume":496,"transactions":9,"vwap":474},"2026-06-23",16400,{"date":498,"open":468,"high":468,"low":484,"close":484,"change":17,"percent_change":17,"volume":499,"transactions":9,"vwap":484},"2026-06-22",20200,{"date":501,"open":484,"high":484,"low":484,"close":484,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":484},"2026-06-18",{"date":503,"open":484,"high":484,"low":484,"close":484,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":484},"2026-06-17",{"date":505,"open":484,"high":484,"low":484,"close":484,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":484},"2026-06-16",{"date":507,"open":484,"high":484,"low":484,"close":484,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":484},"2026-06-15",{"date":509,"open":484,"high":484,"low":484,"close":484,"change":440,"percent_change":441,"volume":510,"transactions":9,"vwap":484},"2026-06-12",100,{"date":512,"open":474,"high":474,"low":474,"close":474,"change":185,"percent_change":186,"volume":513,"transactions":9,"vwap":474},"2026-06-11",42000,{"date":515,"open":483,"high":483,"low":483,"close":483,"change":17,"percent_change":17,"volume":516,"transactions":9,"vwap":483},"2026-06-10",700,{"date":518,"open":483,"high":483,"low":483,"close":483,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":483},"2026-06-09",{"date":520,"open":483,"high":483,"low":483,"close":483,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":483},"2026-06-08",{"date":522,"open":483,"high":483,"low":483,"close":483,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":483},"2026-06-05",{"date":524,"open":483,"high":483,"low":483,"close":483,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":483},"2026-06-04",{"date":526,"open":468,"high":468,"low":483,"close":483,"change":440,"percent_change":441,"volume":527,"transactions":9,"vwap":483},"2026-06-03",1100,{"date":529,"open":468,"high":468,"low":468,"close":468,"change":530,"percent_change":531,"volume":532,"transactions":9,"vwap":468},"2026-06-02",0.03,0.3,200,{"date":534,"open":474,"high":468,"low":484,"close":484,"change":17,"percent_change":17,"volume":535,"transactions":9,"vwap":484},"2026-06-01",2200,{"date":537,"open":538,"high":484,"low":539,"close":484,"change":185,"percent_change":186,"volume":540,"transactions":9,"vwap":484},"2026-05-29",9.96,9.95,11100,{"date":542,"open":538,"high":538,"low":538,"close":538,"change":17,"percent_change":17,"volume":471,"transactions":9,"vwap":538},"2026-05-28",{"date":544,"open":538,"high":538,"low":538,"close":538,"change":17,"percent_change":17,"volume":532,"transactions":9,"vwap":538},"2026-05-27",{"date":546,"open":538,"high":538,"low":538,"close":538,"change":185,"percent_change":186,"volume":510,"transactions":9,"vwap":538},"2026-05-26",{"date":548,"open":538,"high":538,"low":539,"close":539,"change":17,"percent_change":17,"volume":549,"transactions":9,"vwap":539},"2026-05-22",12700,{"date":551,"open":539,"high":539,"low":539,"close":539,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":539},"2026-05-21",{"date":553,"open":539,"high":539,"low":539,"close":539,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":539},"2026-05-20",{"date":555,"open":539,"high":539,"low":539,"close":539,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":539},"2026-05-19",{"date":557,"open":539,"high":539,"low":539,"close":539,"change":108,"percent_change":371,"volume":558,"transactions":9,"vwap":539},"2026-05-18",18000,{"date":560,"open":561,"high":538,"low":561,"close":538,"change":377,"percent_change":378,"volume":562,"transactions":9,"vwap":538},"2026-05-15",9.94,1600,{"date":564,"open":561,"high":561,"low":561,"close":561,"change":17,"percent_change":17,"volume":510,"transactions":9,"vwap":561},"2026-05-14",{"date":566,"open":561,"high":561,"low":561,"close":561,"change":17,"percent_change":17,"volume":510,"transactions":9,"vwap":561},"2026-05-13",{"date":568,"open":561,"high":561,"low":561,"close":561,"change":17,"percent_change":17,"volume":510,"transactions":9,"vwap":561},"2026-05-12",{"date":570,"open":561,"high":561,"low":561,"close":561,"change":185,"percent_change":186,"volume":510,"transactions":9,"vwap":561},"2026-05-11",{"date":572,"open":539,"high":539,"low":573,"close":573,"change":17,"percent_change":17,"volume":527,"transactions":9,"vwap":573},"2026-05-08",9.93,{"date":575,"open":561,"high":561,"low":573,"close":573,"change":17,"percent_change":17,"volume":576,"transactions":9,"vwap":573},"2026-05-07",14200,{"date":578,"open":573,"high":561,"low":573,"close":573,"change":17,"percent_change":17,"volume":579,"transactions":9,"vwap":573},"2026-05-06",5400,{"date":581,"open":573,"high":573,"low":573,"close":573,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":573},"2026-05-05",{"date":583,"open":573,"high":573,"low":573,"close":573,"change":17,"percent_change":17,"volume":510,"transactions":9,"vwap":573},"2026-05-04",{"date":585,"open":573,"high":573,"low":573,"close":573,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":573},"2026-05-01",{"date":587,"open":573,"high":573,"low":573,"close":573,"change":440,"percent_change":441,"volume":169,"transactions":9,"vwap":573},"2026-04-30",{"date":589,"open":539,"high":539,"low":539,"close":539,"change":185,"percent_change":186,"volume":590,"transactions":9,"vwap":539},"2026-04-29",5100,{"date":592,"open":561,"high":561,"low":561,"close":561,"change":185,"percent_change":186,"volume":593,"transactions":9,"vwap":561},"2026-04-28",8400,{"date":595,"open":573,"high":573,"low":573,"close":573,"change":17,"percent_change":17,"volume":596,"transactions":9,"vwap":573},"2026-04-27",9700,{"date":598,"open":573,"high":573,"low":573,"close":573,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":573},"2026-04-24",{"date":600,"open":573,"high":573,"low":573,"close":573,"change":185,"percent_change":186,"volume":601,"transactions":9,"vwap":573},"2026-04-23",300,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":185,"percent_change":186,"volume":605,"transactions":9,"vwap":604},"2026-04-22",9.92,47800,{"date":607,"open":573,"high":573,"low":608,"close":608,"change":415,"percent_change":416,"volume":609,"transactions":9,"vwap":608},"2026-04-21",9.91,3600,{"date":611,"open":561,"high":561,"low":561,"close":561,"change":530,"percent_change":531,"volume":612,"transactions":9,"vwap":561},"2026-04-20",3100,{"date":614,"open":608,"high":604,"low":608,"close":608,"change":17,"percent_change":17,"volume":615,"transactions":9,"vwap":608},"2026-04-17",101100,{"date":617,"open":608,"high":608,"low":608,"close":608,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":608},"2026-04-16",{"date":619,"open":608,"high":608,"low":608,"close":608,"change":17,"percent_change":17,"volume":510,"transactions":9,"vwap":608},"2026-04-15",{"date":621,"open":608,"high":608,"low":608,"close":608,"change":17,"percent_change":17,"volume":622,"transactions":9,"vwap":608},"2026-04-14",500,{"date":624,"open":608,"high":608,"low":608,"close":608,"change":185,"percent_change":186,"volume":625,"transactions":9,"vwap":608},"2026-04-13",5700,{"date":627,"open":628,"high":628,"low":628,"close":628,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":628},"2026-04-10",9.9,{"date":630,"open":608,"high":608,"low":628,"close":628,"change":185,"percent_change":186,"volume":631,"transactions":9,"vwap":628},"2026-04-09",20700,{"date":633,"open":628,"high":628,"low":634,"close":634,"change":108,"percent_change":371,"volume":601,"transactions":9,"vwap":634},"2026-04-08",9.89,{"date":636,"open":628,"high":628,"low":628,"close":628,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":628},"2026-04-07",{"date":638,"open":628,"high":628,"low":628,"close":628,"change":17,"percent_change":17,"volume":639,"transactions":9,"vwap":628},"2026-04-06",1300,{"date":641,"open":608,"high":608,"low":628,"close":628,"change":17,"percent_change":17,"volume":448,"transactions":9,"vwap":628},"2026-04-02",{"date":643,"open":608,"high":608,"low":628,"close":628,"change":17,"percent_change":17,"volume":644,"transactions":9,"vwap":628},"2026-04-01",25100,{"date":646,"open":628,"high":628,"low":628,"close":628,"change":440,"percent_change":441,"volume":496,"transactions":9,"vwap":628},"2026-03-31",{"date":648,"open":628,"high":604,"low":628,"close":604,"change":185,"percent_change":186,"volume":649,"transactions":9,"vwap":604},"2026-03-30",251700,{"date":651,"open":608,"high":608,"low":608,"close":608,"change":185,"percent_change":186,"volume":652,"transactions":9,"vwap":608},"2026-03-27",150100,{"date":654,"open":608,"high":608,"low":634,"close":628,"change":185,"percent_change":186,"volume":655,"transactions":9,"vwap":628},"2026-03-26",249400,{"date":657,"open":634,"high":634,"low":634,"close":634,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":634},"2026-03-25",{"date":659,"open":634,"high":634,"low":634,"close":634,"change":185,"percent_change":186,"volume":510,"transactions":9,"vwap":634},"2026-03-24",{"date":661,"open":662,"high":662,"low":662,"close":662,"change":17,"percent_change":17,"volume":532,"transactions":9,"vwap":662},"2026-03-23",9.88,{"date":664,"open":662,"high":662,"low":662,"close":662,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":662},"2026-03-20",{"date":666,"open":662,"high":662,"low":662,"close":662,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":662},"2026-03-19",{"date":668,"open":662,"high":662,"low":662,"close":662,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":662},"2026-03-18",{"date":670,"open":662,"high":662,"low":662,"close":662,"change":440,"percent_change":441,"volume":471,"transactions":9,"vwap":662},"2026-03-17",{"date":672,"open":628,"high":628,"low":628,"close":628,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":628},"2026-03-16",{"date":674,"open":628,"high":628,"low":628,"close":628,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":628},"2026-03-13",{"date":676,"open":628,"high":628,"low":634,"close":628,"change":377,"percent_change":378,"volume":677,"transactions":9,"vwap":628},"2026-03-12",9800,{"date":679,"open":634,"high":634,"low":662,"close":662,"change":108,"percent_change":371,"volume":680,"transactions":9,"vwap":662},"2026-03-11",1700,{"date":682,"open":634,"high":634,"low":634,"close":634,"change":108,"percent_change":371,"volume":622,"transactions":9,"vwap":634},"2026-03-10",{"date":684,"open":604,"high":604,"low":634,"close":628,"change":377,"percent_change":378,"volume":685,"transactions":9,"vwap":628},"2026-03-09",4700,{"date":687,"open":662,"high":634,"low":662,"close":662,"change":17,"percent_change":17,"volume":688,"transactions":9,"vwap":662},"2026-03-06",5300,{"date":690,"open":662,"high":662,"low":662,"close":662,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":662},"2026-03-05",{"date":692,"open":662,"high":662,"low":662,"close":662,"change":17,"percent_change":17,"volume":601,"transactions":9,"vwap":662},"2026-03-04",{"date":694,"open":662,"high":662,"low":662,"close":662,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":662},"2026-03-03",{"date":696,"open":662,"high":662,"low":662,"close":662,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":662},"2026-03-02",{"date":698,"open":662,"high":662,"low":662,"close":662,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":662},"2026-02-27",{"date":700,"open":662,"high":662,"low":662,"close":662,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":662},"2026-02-26",{"date":702,"open":662,"high":662,"low":662,"close":662,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":662},"2026-02-25",{"date":704,"open":662,"high":662,"low":662,"close":662,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":662},"2026-02-24",{"date":706,"open":662,"high":662,"low":662,"close":662,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":662},"2026-02-23",{"date":708,"open":662,"high":662,"low":662,"close":662,"change":17,"percent_change":17,"volume":532,"transactions":9,"vwap":662},"2026-02-20",{"date":710,"open":628,"high":628,"low":662,"close":662,"change":440,"percent_change":441,"volume":711,"transactions":9,"vwap":662},"2026-02-19",5200,{"date":713,"open":628,"high":628,"low":628,"close":628,"change":108,"percent_change":371,"volume":532,"transactions":9,"vwap":628},"2026-02-18",{"date":715,"open":608,"high":608,"low":608,"close":608,"change":377,"percent_change":378,"volume":639,"transactions":9,"vwap":608},"2026-02-17",{"date":717,"open":634,"high":634,"low":634,"close":634,"change":17,"percent_change":17,"volume":718,"transactions":9,"vwap":634},"2026-02-13",180800,{"date":720,"open":604,"high":604,"low":634,"close":634,"change":108,"percent_change":371,"volume":721,"transactions":9,"vwap":634},"2026-02-12",14000,{"date":723,"open":608,"high":608,"low":628,"close":628,"change":108,"percent_change":371,"volume":724,"transactions":9,"vwap":628},"2026-02-11",3200,{"date":726,"open":608,"high":608,"low":608,"close":608,"change":17,"percent_change":17,"volume":532,"transactions":9,"vwap":608},"2026-02-10",{"date":728,"open":539,"high":539,"low":608,"close":608,"change":185,"percent_change":186,"volume":729,"transactions":9,"vwap":608},"2026-02-09",900,{"date":731,"open":539,"high":539,"low":628,"close":628,"change":17,"percent_change":17,"volume":732,"transactions":9,"vwap":628},"2026-02-06",4100,{"date":734,"open":628,"high":628,"low":628,"close":628,"change":17,"percent_change":17,"volume":735,"transactions":9,"vwap":628},"2026-02-05",2100,{"date":737,"open":628,"high":628,"low":628,"close":628,"change":17,"percent_change":17,"volume":738,"transactions":9,"vwap":628},"2026-02-04",1400,{"date":740,"open":608,"high":608,"low":22,"close":628,"change":236,"percent_change":741,"volume":742,"transactions":9,"vwap":628},"2026-02-03",-0.5,8500,{"date":174,"open":539,"high":468,"low":22,"close":539,"change":17,"percent_change":17,"volume":744,"transactions":9,"vwap":539},14300]