[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLZR":3,"homepage-market-summary":26,"stock-historical-BLZR":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BLZR","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},"Trailblazer Acquisition Corp. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Trailblazer Acquisition Corp is a blank check company.","New York, NY",false,{"close":15,"open":15,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":15,"high_52w":15,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.25,10.2499,10.24,0.01,0.1,9616,60,10,64003.80440655556,100,225,{"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":15,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":15,"start_date":174,"end_date":5},64004,14400855.991475,1.28,"2025-10-31",[176,177,182,189,198,203,212,217,223,227,231,236,240,246,252,259,264,271,277,282,287,293,298,303,309,316,321,327,333,337,342,347,353,358,365,369,375,381,384,388,393,400,405,411,419,426,430,434,440,443,446,449,451,454,459,462,465,468,472,476,479,483,487,491,494,497,501,505,508,511,514,516,519,522,525,528,531,534,537,540,542,545,548,551,554,557,560,562,566,570,573,576,579,582,585,588,591,593,596,599,602,605,608,611,615,617,621,625,628,632,637,642,647,650,653,655,658,661,664,667,670,675,680,684,687,690,693,697,701,704,707,712,718,723,726,729,731,733,735,738,740,744,748,750,753,755,758,760,763,766,768,771,774,777,782,784,786,791,794,797,800,803,806,810,813,816,819,823,827,830,833,836,839,841,845,848,851,854,857,859,861,863,868,870,872,875,878,880,882,884,887,889,892,894,897,900,902,904,906,910,913,916,919,922,924,927,929,932,934,937,939,942,944,947,950,953,956,958,962,965,969,972,977,980,983],{"date":5,"open":15,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":15},{"date":178,"open":17,"high":17,"low":17,"close":17,"change":108,"percent_change":179,"volume":180,"transactions":181,"vwap":17},"2026-10-01",-0.1,97942,20,{"date":183,"open":15,"high":15,"low":15,"close":15,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",0.005,0.05,623,18,10.2473,{"date":190,"open":191,"high":15,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",10.225,10.245,0.025,0.24,55568,213,10.2431,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":184,"percent_change":185,"volume":201,"transactions":202,"vwap":200},"2026-09-25",10.22,50801.617645,204,{"date":204,"open":205,"high":206,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-24",10.21,10.215,-0.005,-0.05,12236,91,10.2103,{"date":213,"open":200,"high":200,"low":200,"close":200,"change":18,"percent_change":19,"volume":214,"transactions":215,"vwap":216},"2026-09-23",4977,59,10.2184,{"date":218,"open":205,"high":206,"low":205,"close":205,"change":219,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-22",0,5471,30,10.2101,{"date":224,"open":205,"high":205,"low":205,"close":205,"change":219,"percent_change":219,"volume":225,"transactions":226,"vwap":205},"2026-09-21",7981.901747,33,{"date":228,"open":206,"high":206,"low":205,"close":205,"change":108,"percent_change":179,"volume":229,"transactions":230,"vwap":222},"2026-09-18",37010,309,{"date":232,"open":200,"high":200,"low":205,"close":200,"change":184,"percent_change":185,"volume":233,"transactions":234,"vwap":235},"2026-09-17",16854,125,10.218,{"date":237,"open":206,"high":206,"low":205,"close":206,"change":207,"percent_change":208,"volume":238,"transactions":239,"vwap":211},"2026-09-16",35762,275,{"date":241,"open":242,"high":242,"low":200,"close":200,"change":207,"percent_change":208,"volume":243,"transactions":244,"vwap":245},"2026-09-15",10.23,7109.178609,31,10.223,{"date":247,"open":191,"high":191,"low":191,"close":191,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":191},"2026-09-14",0.0149,0.15,2127.184774,27,{"date":253,"open":254,"high":254,"low":205,"close":222,"change":255,"percent_change":219,"volume":256,"transactions":257,"vwap":258},"2026-09-10",10.2128,0.0001,2650,96,10.2123,{"date":260,"open":191,"high":17,"low":205,"close":205,"change":108,"percent_change":179,"volume":261,"transactions":262,"vwap":263},"2026-09-08",18110.0987,73,10.229,{"date":265,"open":205,"high":200,"low":205,"close":200,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-04",0.02,0.2,7293,53,10.2112,{"date":272,"open":273,"high":205,"low":274,"close":274,"change":108,"percent_change":179,"volume":275,"transactions":262,"vwap":276},"2026-09-03",10.2004,10.2,19404,10.209,{"date":278,"open":200,"high":242,"low":205,"close":205,"change":219,"percent_change":219,"volume":279,"transactions":280,"vwap":281},"2026-09-02",16032,153,10.2286,{"date":283,"open":205,"high":200,"low":274,"close":205,"change":219,"percent_change":219,"volume":284,"transactions":285,"vwap":286},"2026-09-01",113572,548,10.2062,{"date":288,"open":274,"high":205,"low":289,"close":205,"change":18,"percent_change":19,"volume":290,"transactions":291,"vwap":292},"2026-08-31",10.19,924377,711,10.2075,{"date":294,"open":274,"high":205,"low":274,"close":274,"change":108,"percent_change":179,"volume":295,"transactions":296,"vwap":297},"2026-08-28",6679,32,10.2014,{"date":299,"open":274,"high":200,"low":274,"close":205,"change":219,"percent_change":219,"volume":300,"transactions":301,"vwap":302},"2026-08-27",2926,28,10.2045,{"date":304,"open":305,"high":205,"low":289,"close":205,"change":18,"percent_change":19,"volume":306,"transactions":307,"vwap":308},"2026-08-26",10.195,211863,110,10.1911,{"date":310,"open":311,"high":274,"low":312,"close":274,"change":266,"percent_change":267,"volume":313,"transactions":314,"vwap":315},"2026-08-25",10.185,10.18,22277,97,10.187,{"date":317,"open":311,"high":311,"low":312,"close":312,"change":219,"percent_change":219,"volume":318,"transactions":319,"vwap":320},"2026-08-24",614,14,10.1819,{"date":322,"open":312,"high":311,"low":312,"close":312,"change":323,"percent_change":19,"volume":324,"transactions":325,"vwap":326},"2026-08-20",0.0099,5244,42,10.1811,{"date":328,"open":329,"high":330,"low":329,"close":330,"change":255,"percent_change":219,"volume":331,"transactions":332,"vwap":330},"2026-08-19",10.17,10.1701,5829,22,{"date":334,"open":329,"high":329,"low":329,"close":329,"change":108,"percent_change":179,"volume":335,"transactions":336,"vwap":329},"2026-08-17",2076,55,{"date":338,"open":329,"high":312,"low":329,"close":312,"change":18,"percent_change":19,"volume":339,"transactions":340,"vwap":341},"2026-08-14",6190,48,10.1714,{"date":343,"open":329,"high":329,"low":344,"close":329,"change":184,"percent_change":185,"volume":345,"transactions":346,"vwap":329},"2026-08-13",10.165,44910,102,{"date":348,"open":349,"high":344,"low":349,"close":344,"change":219,"percent_change":219,"volume":350,"transactions":351,"vwap":352},"2026-08-12",10.16,753,13,10.1613,{"date":354,"open":329,"high":329,"low":344,"close":344,"change":184,"percent_change":185,"volume":355,"transactions":356,"vwap":357},"2026-08-11",686,9,10.1677,{"date":359,"open":360,"high":349,"low":361,"close":349,"change":219,"percent_change":219,"volume":362,"transactions":363,"vwap":364},"2026-08-10",10.155,10.15,11842,64,10.1559,{"date":366,"open":360,"high":349,"low":360,"close":349,"change":18,"percent_change":19,"volume":367,"transactions":62,"vwap":368},"2026-08-07",6659,10.1595,{"date":370,"open":361,"high":371,"low":372,"close":361,"change":207,"percent_change":208,"volume":373,"transactions":374,"vwap":361},"2026-08-06",10.1504,10.145,16814,109,{"date":376,"open":377,"high":349,"low":361,"close":360,"change":219,"percent_change":219,"volume":378,"transactions":379,"vwap":380},"2026-08-04",10.151,4302,52,10.1528,{"date":382,"open":361,"high":360,"low":361,"close":360,"change":207,"percent_change":208,"volume":383,"transactions":356,"vwap":361},"2026-08-03",30150,{"date":385,"open":372,"high":349,"low":372,"close":349,"change":266,"percent_change":267,"volume":386,"transactions":387,"vwap":361},"2026-07-31",52420,84,{"date":389,"open":372,"high":372,"low":390,"close":390,"change":207,"percent_change":208,"volume":391,"transactions":269,"vwap":392},"2026-07-30",10.14,1908,10.1447,{"date":394,"open":361,"high":361,"low":390,"close":372,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-07-29",-0.015,-0.15,17822,40,10.1499,{"date":401,"open":361,"high":329,"low":372,"close":349,"change":266,"percent_change":267,"volume":402,"transactions":403,"vwap":404},"2026-07-28",25257,142,10.1501,{"date":406,"open":390,"high":372,"low":407,"close":390,"change":184,"percent_change":185,"volume":408,"transactions":409,"vwap":410},"2026-07-27",10.13,119461,162,10.1382,{"date":412,"open":407,"high":413,"low":407,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-07-24",10.135,0.004,0.04,334,11,10.1342,{"date":420,"open":407,"high":413,"low":407,"close":421,"change":422,"percent_change":18,"volume":423,"transactions":424,"vwap":425},"2026-07-23",10.131,0.001,12021.01,45,10.1305,{"date":427,"open":407,"high":407,"low":407,"close":407,"change":219,"percent_change":219,"volume":428,"transactions":429,"vwap":407},"2026-07-22",100009,6,{"date":431,"open":407,"high":413,"low":407,"close":407,"change":219,"percent_change":219,"volume":432,"transactions":340,"vwap":433},"2026-07-21",112357,10.1301,{"date":435,"open":372,"high":372,"low":436,"close":407,"change":108,"percent_change":179,"volume":437,"transactions":438,"vwap":439},"2026-07-20",10.12,118620,479,10.1216,{"date":441,"open":390,"high":390,"low":390,"close":390,"change":184,"percent_change":185,"volume":442,"transactions":9,"vwap":390},"2026-07-17",2700,{"date":444,"open":390,"high":390,"low":407,"close":413,"change":395,"percent_change":396,"volume":445,"transactions":9,"vwap":413},"2026-07-16",32600,{"date":447,"open":390,"high":361,"low":407,"close":361,"change":18,"percent_change":19,"volume":448,"transactions":9,"vwap":361},"2026-07-15",50400,{"date":450,"open":360,"high":360,"low":390,"close":390,"change":395,"percent_change":396,"volume":169,"transactions":9,"vwap":390},"2026-07-14",{"date":452,"open":329,"high":329,"low":361,"close":360,"change":395,"percent_change":396,"volume":453,"transactions":9,"vwap":360},"2026-07-13",30000,{"date":455,"open":390,"high":329,"low":407,"close":329,"change":456,"percent_change":457,"volume":458,"transactions":9,"vwap":329},"2026-07-10",0.03,0.3,39300,{"date":460,"open":407,"high":390,"low":407,"close":390,"change":219,"percent_change":219,"volume":461,"transactions":9,"vwap":390},"2026-07-09",1100,{"date":463,"open":407,"high":390,"low":407,"close":390,"change":108,"percent_change":179,"volume":464,"transactions":9,"vwap":390},"2026-07-08",17800,{"date":466,"open":436,"high":361,"low":436,"close":361,"change":266,"percent_change":267,"volume":467,"transactions":9,"vwap":361},"2026-07-07",15500,{"date":469,"open":436,"high":407,"low":470,"close":407,"change":18,"percent_change":19,"volume":471,"transactions":9,"vwap":407},"2026-07-06",10.115,29500,{"date":473,"open":474,"high":436,"low":474,"close":436,"change":18,"percent_change":19,"volume":475,"transactions":9,"vwap":436},"2026-07-02",10.11,16000,{"date":477,"open":474,"high":436,"low":474,"close":474,"change":108,"percent_change":179,"volume":478,"transactions":9,"vwap":474},"2026-07-01",116000,{"date":480,"open":474,"high":436,"low":481,"close":436,"change":219,"percent_change":219,"volume":482,"transactions":9,"vwap":436},"2026-06-30",10.105,36300,{"date":484,"open":485,"high":436,"low":474,"close":436,"change":18,"percent_change":19,"volume":486,"transactions":9,"vwap":436},"2026-06-29",10.111,800,{"date":488,"open":474,"high":470,"low":489,"close":474,"change":219,"percent_change":219,"volume":490,"transactions":9,"vwap":474},"2026-06-26",10.1,120800,{"date":492,"open":474,"high":474,"low":474,"close":474,"change":219,"percent_change":219,"volume":493,"transactions":9,"vwap":474},"2026-06-25",75600,{"date":495,"open":474,"high":470,"low":489,"close":474,"change":219,"percent_change":219,"volume":496,"transactions":9,"vwap":474},"2026-06-24",285200,{"date":498,"open":436,"high":499,"low":489,"close":474,"change":207,"percent_change":208,"volume":500,"transactions":9,"vwap":474},"2026-06-23",10.126,60500,{"date":502,"open":474,"high":503,"low":474,"close":470,"change":207,"percent_change":208,"volume":504,"transactions":9,"vwap":470},"2026-06-22",10.125,52200,{"date":506,"open":470,"high":407,"low":474,"close":436,"change":184,"percent_change":185,"volume":507,"transactions":9,"vwap":436},"2026-06-18",52500,{"date":509,"open":474,"high":470,"low":474,"close":470,"change":184,"percent_change":185,"volume":510,"transactions":9,"vwap":470},"2026-06-17",1200,{"date":512,"open":470,"high":470,"low":481,"close":474,"change":219,"percent_change":219,"volume":513,"transactions":9,"vwap":474},"2026-06-16",92200,{"date":515,"open":474,"high":474,"low":474,"close":474,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":474},"2026-06-15",{"date":517,"open":474,"high":474,"low":474,"close":474,"change":219,"percent_change":219,"volume":518,"transactions":9,"vwap":474},"2026-06-12",3100,{"date":520,"open":470,"high":470,"low":481,"close":474,"change":219,"percent_change":219,"volume":521,"transactions":9,"vwap":474},"2026-06-11",193500,{"date":523,"open":470,"high":470,"low":474,"close":474,"change":108,"percent_change":179,"volume":524,"transactions":9,"vwap":474},"2026-06-10",7400,{"date":526,"open":436,"high":436,"low":436,"close":436,"change":184,"percent_change":185,"volume":527,"transactions":9,"vwap":436},"2026-06-09",4000,{"date":529,"open":474,"high":470,"low":474,"close":470,"change":184,"percent_change":185,"volume":530,"transactions":9,"vwap":470},"2026-06-08",2200,{"date":532,"open":474,"high":474,"low":474,"close":474,"change":219,"percent_change":219,"volume":533,"transactions":9,"vwap":474},"2026-06-05",2100,{"date":535,"open":474,"high":470,"low":474,"close":474,"change":108,"percent_change":179,"volume":536,"transactions":9,"vwap":474},"2026-06-04",83400,{"date":538,"open":436,"high":436,"low":436,"close":436,"change":219,"percent_change":219,"volume":539,"transactions":9,"vwap":436},"2026-06-03",200,{"date":541,"open":474,"high":436,"low":474,"close":436,"change":219,"percent_change":219,"volume":461,"transactions":9,"vwap":436},"2026-06-02",{"date":543,"open":436,"high":436,"low":474,"close":436,"change":219,"percent_change":219,"volume":544,"transactions":9,"vwap":436},"2026-06-01",500,{"date":546,"open":489,"high":436,"low":489,"close":436,"change":18,"percent_change":19,"volume":547,"transactions":9,"vwap":436},"2026-05-29",32400,{"date":549,"open":474,"high":474,"low":489,"close":474,"change":219,"percent_change":219,"volume":550,"transactions":9,"vwap":474},"2026-05-28",21100,{"date":552,"open":481,"high":474,"low":489,"close":474,"change":219,"percent_change":219,"volume":553,"transactions":9,"vwap":474},"2026-05-27",7000,{"date":555,"open":481,"high":474,"low":489,"close":474,"change":219,"percent_change":219,"volume":556,"transactions":9,"vwap":474},"2026-05-26",8500,{"date":558,"open":489,"high":474,"low":489,"close":474,"change":18,"percent_change":19,"volume":559,"transactions":9,"vwap":474},"2026-05-22",78700,{"date":561,"open":489,"high":489,"low":489,"close":489,"change":108,"percent_change":179,"volume":461,"transactions":9,"vwap":489},"2026-05-21",{"date":563,"open":489,"high":474,"low":564,"close":474,"change":266,"percent_change":267,"volume":565,"transactions":9,"vwap":474},"2026-05-20",10.095,31700,{"date":567,"open":489,"high":489,"low":568,"close":568,"change":219,"percent_change":219,"volume":569,"transactions":9,"vwap":568},"2026-05-19",10.09,17300,{"date":571,"open":564,"high":564,"low":568,"close":568,"change":219,"percent_change":219,"volume":572,"transactions":9,"vwap":568},"2026-05-18",10600,{"date":574,"open":489,"high":489,"low":568,"close":568,"change":108,"percent_change":179,"volume":575,"transactions":9,"vwap":568},"2026-05-15",137600,{"date":577,"open":489,"high":489,"low":568,"close":489,"change":219,"percent_change":219,"volume":578,"transactions":9,"vwap":489},"2026-05-14",314300,{"date":580,"open":489,"high":481,"low":568,"close":489,"change":219,"percent_change":219,"volume":581,"transactions":9,"vwap":489},"2026-05-13",16300,{"date":583,"open":481,"high":481,"low":489,"close":489,"change":219,"percent_change":219,"volume":584,"transactions":9,"vwap":489},"2026-05-12",11100,{"date":586,"open":489,"high":489,"low":564,"close":489,"change":219,"percent_change":219,"volume":587,"transactions":9,"vwap":489},"2026-05-11",15000,{"date":589,"open":474,"high":474,"low":489,"close":489,"change":219,"percent_change":219,"volume":590,"transactions":9,"vwap":489},"2026-05-08",3200,{"date":592,"open":564,"high":489,"low":568,"close":489,"change":219,"percent_change":219,"volume":527,"transactions":9,"vwap":489},"2026-05-07",{"date":594,"open":474,"high":474,"low":489,"close":489,"change":108,"percent_change":179,"volume":595,"transactions":9,"vwap":489},"2026-05-06",6000,{"date":597,"open":474,"high":474,"low":481,"close":474,"change":18,"percent_change":19,"volume":598,"transactions":9,"vwap":474},"2026-05-05",1900,{"date":600,"open":489,"high":489,"low":489,"close":489,"change":18,"percent_change":19,"volume":601,"transactions":9,"vwap":489},"2026-05-04",300,{"date":603,"open":489,"high":489,"low":568,"close":568,"change":219,"percent_change":219,"volume":604,"transactions":9,"vwap":568},"2026-05-01",9200,{"date":606,"open":564,"high":564,"low":568,"close":568,"change":207,"percent_change":208,"volume":607,"transactions":9,"vwap":568},"2026-04-30",23700,{"date":609,"open":564,"high":564,"low":564,"close":564,"change":219,"percent_change":219,"volume":610,"transactions":9,"vwap":564},"2026-04-29",4200,{"date":612,"open":568,"high":564,"low":613,"close":564,"change":219,"percent_change":219,"volume":614,"transactions":9,"vwap":564},"2026-04-28",10.08,26300,{"date":616,"open":568,"high":564,"low":568,"close":564,"change":207,"percent_change":208,"volume":610,"transactions":9,"vwap":564},"2026-04-27",{"date":618,"open":568,"high":489,"low":613,"close":489,"change":619,"percent_change":249,"volume":620,"transactions":9,"vwap":489},"2026-04-24",0.015,99700,{"date":622,"open":613,"high":568,"low":613,"close":623,"change":184,"percent_change":185,"volume":624,"transactions":9,"vwap":623},"2026-04-23",10.085,36200,{"date":626,"open":613,"high":623,"low":613,"close":613,"change":219,"percent_change":219,"volume":627,"transactions":9,"vwap":613},"2026-04-22",48000,{"date":629,"open":613,"high":613,"low":630,"close":613,"change":108,"percent_change":179,"volume":631,"transactions":9,"vwap":613},"2026-04-21",10.07,38300,{"date":633,"open":613,"high":568,"low":613,"close":568,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":568},"2026-04-20",0.029,0.29,1400,{"date":638,"open":630,"high":630,"low":639,"close":640,"change":422,"percent_change":18,"volume":641,"transactions":9,"vwap":640},"2026-04-17",10.06,10.061,10300,{"date":643,"open":644,"high":639,"low":645,"close":639,"change":18,"percent_change":19,"volume":646,"transactions":9,"vwap":639},"2026-04-16",10.05,10.045,25400,{"date":648,"open":644,"high":644,"low":644,"close":644,"change":219,"percent_change":219,"volume":649,"transactions":9,"vwap":644},"2026-04-15",10400,{"date":651,"open":639,"high":630,"low":644,"close":644,"change":108,"percent_change":179,"volume":652,"transactions":9,"vwap":644},"2026-04-14",45700,{"date":654,"open":639,"high":639,"low":639,"close":639,"change":415,"percent_change":123,"volume":539,"transactions":9,"vwap":639},"2026-04-13",{"date":656,"open":657,"high":657,"low":657,"close":657,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":657},"2026-04-10",10.02,{"date":659,"open":645,"high":630,"low":657,"close":657,"change":108,"percent_change":179,"volume":660,"transactions":9,"vwap":657},"2026-04-09",5200,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":663},"2026-04-08",10.03,{"date":665,"open":489,"high":489,"low":657,"close":663,"change":18,"percent_change":19,"volume":666,"transactions":9,"vwap":663},"2026-04-07",12400,{"date":668,"open":657,"high":669,"low":657,"close":657,"change":207,"percent_change":208,"volume":598,"transactions":9,"vwap":657},"2026-04-06",10.021,{"date":671,"open":672,"high":673,"low":657,"close":672,"change":184,"percent_change":185,"volume":674,"transactions":9,"vwap":672},"2026-04-02",10.025,10.04,4100,{"date":676,"open":672,"high":663,"low":657,"close":657,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":657},"2026-04-01",-0.03,-0.3,92400,{"date":681,"open":682,"high":644,"low":682,"close":644,"change":415,"percent_change":123,"volume":683,"transactions":9,"vwap":644},"2026-03-31",10.01,305300,{"date":685,"open":682,"high":682,"low":682,"close":682,"change":108,"percent_change":179,"volume":686,"transactions":9,"vwap":682},"2026-03-30",2300,{"date":688,"open":682,"high":644,"low":682,"close":657,"change":108,"percent_change":179,"volume":689,"transactions":9,"vwap":657},"2026-03-27",58700,{"date":691,"open":682,"high":673,"low":682,"close":663,"change":219,"percent_change":219,"volume":692,"transactions":9,"vwap":663},"2026-03-26",9300,{"date":694,"open":695,"high":696,"low":682,"close":663,"change":266,"percent_change":267,"volume":590,"transactions":9,"vwap":663},"2026-03-25",10.042,10.055,{"date":698,"open":699,"high":699,"low":22,"close":682,"change":219,"percent_change":219,"volume":700,"transactions":9,"vwap":682},"2026-03-24",10.015,1778300,{"date":702,"open":682,"high":699,"low":682,"close":682,"change":219,"percent_change":219,"volume":703,"transactions":9,"vwap":682},"2026-03-23",359200,{"date":705,"open":699,"high":699,"low":682,"close":682,"change":219,"percent_change":219,"volume":706,"transactions":9,"vwap":682},"2026-03-20",10800,{"date":708,"open":663,"high":663,"low":682,"close":682,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":682},"2026-03-19",-0.009,-0.09,16700,{"date":713,"open":657,"high":663,"low":682,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-03-18",10.019,-0.012,-0.12,313600,{"date":719,"open":657,"high":720,"low":657,"close":721,"change":422,"percent_change":18,"volume":722,"transactions":9,"vwap":721},"2026-03-17",10.032,10.031,5600,{"date":724,"open":663,"high":663,"low":663,"close":663,"change":18,"percent_change":19,"volume":725,"transactions":9,"vwap":663},"2026-03-16",65100,{"date":727,"open":663,"high":663,"low":657,"close":657,"change":108,"percent_change":179,"volume":728,"transactions":9,"vwap":657},"2026-03-13",27000,{"date":730,"open":663,"high":663,"low":663,"close":663,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":663},"2026-03-12",{"date":732,"open":663,"high":663,"low":663,"close":663,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":663},"2026-03-11",{"date":734,"open":663,"high":663,"low":663,"close":663,"change":108,"percent_change":179,"volume":544,"transactions":9,"vwap":663},"2026-03-10",{"date":736,"open":673,"high":673,"low":673,"close":673,"change":219,"percent_change":219,"volume":737,"transactions":9,"vwap":673},"2026-03-09",5000,{"date":739,"open":673,"high":673,"low":673,"close":673,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":673},"2026-03-06",{"date":741,"open":673,"high":673,"low":673,"close":673,"change":742,"percent_change":743,"volume":539,"transactions":9,"vwap":673},"2026-03-05",-0.06,-0.59,{"date":745,"open":489,"high":489,"low":489,"close":489,"change":185,"percent_change":746,"volume":747,"transactions":9,"vwap":489},"2026-03-04",0.5,600,{"date":749,"open":644,"high":639,"low":673,"close":644,"change":18,"percent_change":19,"volume":544,"transactions":9,"vwap":644},"2026-03-03",{"date":751,"open":673,"high":644,"low":673,"close":673,"change":108,"percent_change":179,"volume":752,"transactions":9,"vwap":673},"2026-03-02",2500,{"date":754,"open":644,"high":644,"low":644,"close":644,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":644},"2026-02-27",{"date":756,"open":673,"high":644,"low":673,"close":644,"change":219,"percent_change":219,"volume":757,"transactions":9,"vwap":644},"2026-02-26",400,{"date":759,"open":673,"high":644,"low":673,"close":644,"change":108,"percent_change":179,"volume":442,"transactions":9,"vwap":644},"2026-02-25",{"date":761,"open":644,"high":639,"low":673,"close":639,"change":219,"percent_change":219,"volume":762,"transactions":9,"vwap":639},"2026-02-24",33600,{"date":764,"open":630,"high":630,"low":673,"close":639,"change":219,"percent_change":219,"volume":765,"transactions":9,"vwap":639},"2026-02-23",2600,{"date":767,"open":673,"high":639,"low":673,"close":639,"change":266,"percent_change":267,"volume":757,"transactions":9,"vwap":639},"2026-02-20",{"date":769,"open":644,"high":644,"low":673,"close":673,"change":108,"percent_change":179,"volume":770,"transactions":9,"vwap":673},"2026-02-19",103000,{"date":772,"open":639,"high":639,"low":644,"close":644,"change":219,"percent_change":219,"volume":773,"transactions":9,"vwap":644},"2026-02-18",61000,{"date":775,"open":639,"high":639,"low":644,"close":644,"change":108,"percent_change":179,"volume":776,"transactions":9,"vwap":644},"2026-02-17",51700,{"date":778,"open":489,"high":489,"low":639,"close":639,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":639},"2026-02-13",-0.04,-0.4,19000,{"date":783,"open":613,"high":489,"low":613,"close":489,"change":219,"percent_change":219,"volume":604,"transactions":9,"vwap":489},"2026-02-12",{"date":785,"open":489,"high":489,"low":489,"close":489,"change":18,"percent_change":19,"volume":510,"transactions":9,"vwap":489},"2026-02-11",{"date":787,"open":489,"high":489,"low":613,"close":568,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":568},"2026-02-10",-0.014,-0.14,3000,{"date":792,"open":793,"high":793,"low":793,"close":793,"change":414,"percent_change":415,"volume":461,"transactions":9,"vwap":793},"2026-02-09",10.104,{"date":795,"open":489,"high":489,"low":564,"close":489,"change":219,"percent_change":219,"volume":796,"transactions":9,"vwap":489},"2026-02-06",42600,{"date":798,"open":474,"high":474,"low":568,"close":489,"change":207,"percent_change":208,"volume":799,"transactions":9,"vwap":489},"2026-02-05",535800,{"date":801,"open":568,"high":474,"low":568,"close":481,"change":184,"percent_change":185,"volume":802,"transactions":9,"vwap":481},"2026-02-04",270400,{"date":804,"open":489,"high":481,"low":568,"close":489,"change":108,"percent_change":179,"volume":805,"transactions":9,"vwap":489},"2026-02-03",237400,{"date":807,"open":808,"high":436,"low":808,"close":474,"change":219,"percent_change":219,"volume":809,"transactions":9,"vwap":474},"2026-02-02",10.091,712100,{"date":811,"open":474,"high":474,"low":489,"close":474,"change":219,"percent_change":219,"volume":812,"transactions":9,"vwap":474},"2026-01-30",7600,{"date":814,"open":489,"high":474,"low":568,"close":474,"change":456,"percent_change":457,"volume":815,"transactions":9,"vwap":474},"2026-01-29",25500,{"date":817,"open":639,"high":489,"low":639,"close":613,"change":18,"percent_change":19,"volume":818,"transactions":9,"vwap":613},"2026-01-28",21000,{"date":820,"open":639,"high":821,"low":639,"close":630,"change":266,"percent_change":267,"volume":822,"transactions":9,"vwap":630},"2026-01-27",10.083,131400,{"date":824,"open":644,"high":825,"low":644,"close":644,"change":219,"percent_change":219,"volume":826,"transactions":9,"vwap":644},"2026-01-26",10.064,54600,{"date":828,"open":696,"high":639,"low":644,"close":644,"change":219,"percent_change":219,"volume":829,"transactions":9,"vwap":644},"2026-01-23",25800,{"date":831,"open":630,"high":630,"low":673,"close":644,"change":18,"percent_change":19,"volume":832,"transactions":9,"vwap":644},"2026-01-22",35900,{"date":834,"open":644,"high":630,"low":673,"close":673,"change":219,"percent_change":219,"volume":835,"transactions":9,"vwap":673},"2026-01-21",154100,{"date":837,"open":613,"high":613,"low":673,"close":673,"change":779,"percent_change":780,"volume":838,"transactions":9,"vwap":673},"2026-01-20",46400,{"date":840,"open":613,"high":613,"low":639,"close":613,"change":18,"percent_change":19,"volume":530,"transactions":9,"vwap":613},"2026-01-16",{"date":842,"open":644,"high":843,"low":645,"close":630,"change":456,"percent_change":457,"volume":844,"transactions":9,"vwap":630},"2026-01-15",10.075,107800,{"date":846,"open":673,"high":645,"low":673,"close":673,"change":219,"percent_change":219,"volume":847,"transactions":9,"vwap":673},"2026-01-14",155200,{"date":849,"open":673,"high":696,"low":663,"close":673,"change":219,"percent_change":219,"volume":850,"transactions":9,"vwap":673},"2026-01-13",33000,{"date":852,"open":673,"high":630,"low":663,"close":673,"change":18,"percent_change":19,"volume":853,"transactions":9,"vwap":673},"2026-01-12",562900,{"date":855,"open":657,"high":673,"low":657,"close":663,"change":219,"percent_change":219,"volume":856,"transactions":9,"vwap":663},"2026-01-09",927900,{"date":858,"open":663,"high":663,"low":663,"close":663,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":663},"2026-01-08",{"date":860,"open":663,"high":673,"low":657,"close":663,"change":18,"percent_change":19,"volume":722,"transactions":9,"vwap":663},"2026-01-07",{"date":862,"open":657,"high":657,"low":657,"close":657,"change":219,"percent_change":219,"volume":442,"transactions":9,"vwap":657},"2026-01-06",{"date":864,"open":865,"high":865,"low":657,"close":657,"change":866,"percent_change":867,"volume":461,"transactions":9,"vwap":657},"2026-01-05",10.023,-0.02,-0.2,{"date":869,"open":644,"high":644,"low":673,"close":673,"change":456,"percent_change":457,"volume":757,"transactions":9,"vwap":673},"2026-01-02",{"date":871,"open":673,"high":673,"low":682,"close":682,"change":677,"percent_change":678,"volume":610,"transactions":9,"vwap":682},"2025-12-31",{"date":873,"open":657,"high":673,"low":657,"close":673,"change":18,"percent_change":19,"volume":874,"transactions":9,"vwap":673},"2025-12-30",3800,{"date":876,"open":663,"high":721,"low":663,"close":663,"change":219,"percent_change":219,"volume":877,"transactions":9,"vwap":663},"2025-12-29",1300,{"date":879,"open":663,"high":663,"low":663,"close":663,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":663},"2025-12-26",{"date":881,"open":663,"high":663,"low":663,"close":663,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":663},"2025-12-24",{"date":883,"open":657,"high":663,"low":657,"close":663,"change":207,"percent_change":208,"volume":781,"transactions":9,"vwap":663},"2025-12-23",{"date":885,"open":886,"high":886,"low":886,"close":886,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":886},"2025-12-22",10.035,{"date":888,"open":886,"high":886,"low":886,"close":886,"change":184,"percent_change":185,"volume":24,"transactions":9,"vwap":886},"2025-12-19",{"date":890,"open":673,"high":673,"low":663,"close":663,"change":108,"percent_change":179,"volume":891,"transactions":9,"vwap":663},"2025-12-18",7900,{"date":893,"open":640,"high":640,"low":673,"close":673,"change":207,"percent_change":208,"volume":607,"transactions":9,"vwap":673},"2025-12-17",{"date":895,"open":644,"high":613,"low":645,"close":645,"change":207,"percent_change":208,"volume":896,"transactions":9,"vwap":645},"2025-12-16",21200,{"date":898,"open":644,"high":644,"low":644,"close":644,"change":108,"percent_change":179,"volume":899,"transactions":9,"vwap":644},"2025-12-15",2400,{"date":901,"open":639,"high":639,"low":639,"close":639,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":639},"2025-12-12",{"date":903,"open":639,"high":639,"low":639,"close":639,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":639},"2025-12-11",{"date":905,"open":613,"high":613,"low":639,"close":639,"change":207,"percent_change":208,"volume":544,"transactions":9,"vwap":639},"2025-12-10",{"date":907,"open":644,"high":908,"low":644,"close":908,"change":184,"percent_change":185,"volume":909,"transactions":9,"vwap":908},"2025-12-09",10.065,1600,{"date":911,"open":630,"high":912,"low":639,"close":639,"change":207,"percent_change":208,"volume":482,"transactions":9,"vwap":639},"2025-12-08",10.071,{"date":914,"open":639,"high":908,"low":639,"close":908,"change":184,"percent_change":185,"volume":915,"transactions":9,"vwap":908},"2025-12-05",51500,{"date":917,"open":630,"high":630,"low":644,"close":639,"change":219,"percent_change":219,"volume":918,"transactions":9,"vwap":639},"2025-12-04",9400,{"date":920,"open":639,"high":639,"low":644,"close":639,"change":108,"percent_change":179,"volume":921,"transactions":9,"vwap":639},"2025-12-03",192500,{"date":923,"open":639,"high":613,"low":639,"close":630,"change":108,"percent_change":179,"volume":445,"transactions":9,"vwap":630},"2025-12-02",{"date":925,"open":623,"high":623,"low":843,"close":613,"change":219,"percent_change":219,"volume":926,"transactions":9,"vwap":613},"2025-12-01",19200,{"date":928,"open":613,"high":613,"low":613,"close":613,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":613},"2025-11-28",{"date":930,"open":613,"high":613,"low":613,"close":613,"change":108,"percent_change":179,"volume":931,"transactions":9,"vwap":613},"2025-11-26",5100,{"date":933,"open":489,"high":489,"low":568,"close":568,"change":219,"percent_change":219,"volume":584,"transactions":9,"vwap":568},"2025-11-25",{"date":935,"open":489,"high":481,"low":568,"close":568,"change":866,"percent_change":867,"volume":936,"transactions":9,"vwap":568},"2025-11-24",17900,{"date":938,"open":474,"high":474,"low":474,"close":474,"change":18,"percent_change":19,"volume":601,"transactions":9,"vwap":474},"2025-11-21",{"date":940,"open":474,"high":474,"low":489,"close":489,"change":866,"percent_change":867,"volume":941,"transactions":9,"vwap":489},"2025-11-20",55900,{"date":943,"open":436,"high":436,"low":436,"close":436,"change":18,"percent_change":19,"volume":24,"transactions":9,"vwap":436},"2025-11-19",{"date":945,"open":407,"high":407,"low":474,"close":474,"change":866,"percent_change":867,"volume":946,"transactions":9,"vwap":474},"2025-11-18",27500,{"date":948,"open":474,"high":407,"low":474,"close":407,"change":108,"percent_change":179,"volume":949,"transactions":9,"vwap":407},"2025-11-17",3500,{"date":951,"open":390,"high":390,"low":390,"close":390,"change":219,"percent_change":219,"volume":952,"transactions":9,"vwap":390},"2025-11-14",1500,{"date":954,"open":436,"high":390,"low":436,"close":390,"change":219,"percent_change":219,"volume":955,"transactions":9,"vwap":390},"2025-11-13",403900,{"date":957,"open":390,"high":390,"low":390,"close":390,"change":219,"percent_change":219,"volume":219,"transactions":9,"vwap":390},"2025-11-12",{"date":959,"open":960,"high":960,"low":390,"close":390,"change":219,"percent_change":219,"volume":961,"transactions":9,"vwap":390},"2025-11-11",10.149,5500,{"date":963,"open":390,"high":390,"low":413,"close":390,"change":219,"percent_change":219,"volume":964,"transactions":9,"vwap":390},"2025-11-10",30200,{"date":966,"open":967,"high":349,"low":967,"close":390,"change":108,"percent_change":179,"volume":968,"transactions":9,"vwap":390},"2025-11-07",10.121,124100,{"date":970,"open":361,"high":349,"low":361,"close":361,"change":414,"percent_change":415,"volume":971,"transactions":9,"vwap":361},"2025-11-06",7100,{"date":973,"open":390,"high":361,"low":390,"close":974,"change":975,"percent_change":103,"volume":976,"transactions":9,"vwap":974},"2025-11-05",10.146,0.006,32700,{"date":978,"open":329,"high":329,"low":413,"close":390,"change":108,"percent_change":179,"volume":979,"transactions":9,"vwap":390},"2025-11-04",221200,{"date":981,"open":390,"high":344,"low":390,"close":361,"change":456,"percent_change":457,"volume":982,"transactions":9,"vwap":361},"2025-11-03",576400,{"date":174,"open":489,"high":349,"low":489,"close":436,"change":266,"percent_change":267,"volume":984,"transactions":9,"vwap":436},67416]