[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHEC":3,"homepage-market-summary":28,"stock-historical-CHEC":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CHEC","2026-10-01",{"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},"Chenghe Acquisition III Co. Class A Ordinary Share","Nasdaq",null,"BLANK CHECKS","Chenghe Acquisition III Co is blank check company.","Grand Cayman, E9",false,{"close":15,"open":15,"high":15,"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},10.29,10.27,10.28,0.01,0.1,48955,36,10.2753,10.56,9.91,19377.109395549505,58.5,202,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,40,47,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":37,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":37,"sparkline":67,"date":39},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":39},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":37,"sparkline":82,"date":39},"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":37,"sparkline":89,"date":39},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":37,"sparkline":96,"date":39},"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":37},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":37},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":37},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":37},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":37},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":178},1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},19377,3914176.097901,3.16,"2025-11-11",[179,180,186,194,200,206,210,214,219,223,230,236,241,249,256,260,262,267,271,274,278,282,285,289,292,298,308,311,315,318,322,328,333,336,338,341,343,346,348,353,355,357,363,367,370,373,376,378,380,383,386,389,392,394,396,399,402,405,407,409,413,416,420,424,426,428,430,432,434,436,438,440,442,444,446,448,450,453,455,458,460,462,465,468,470,472,479,483,485,487,490,493,498,501,504,506,509,512,518,520,522,524,527,530,532,534,539,543,545,549,551,553,557,559,562,565,569,571,573,576,578,580,583,585,588,590,592,595,598,600,602,604,607,609,612,615,617,620,623,626,628,631,633,635,637,639,641,643,645,648,650,653,655,658,661,663,668,674,676,678,681,684,689,694,696,698,700,702,705,707,711,716,718,721,723,726,730,732,734,738,740,742,745,748,750,752,754,757,759,761,763,766,768,771,774,776,778,781,784,787,793,796],{"date":5,"open":15,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":17,"high":17,"low":17,"close":17,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":17},"2026-09-30",-0.02,-0.19,1859,15,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-28",10.3,0.02,0.19,106,5,10.2992,{"date":195,"open":17,"high":17,"low":196,"close":17,"change":18,"percent_change":19,"volume":197,"transactions":198,"vwap":199},"2026-09-25",10.275,25007,13,10.2786,{"date":201,"open":202,"high":16,"low":202,"close":16,"change":203,"percent_change":203,"volume":204,"transactions":185,"vwap":205},"2026-09-24",10.26,0,22407,10.2685,{"date":207,"open":16,"high":16,"low":16,"close":16,"change":18,"percent_change":19,"volume":208,"transactions":209,"vwap":16},"2026-09-22",3208,6,{"date":211,"open":202,"high":202,"low":202,"close":202,"change":203,"percent_change":203,"volume":212,"transactions":213,"vwap":202},"2026-09-18",12602,32,{"date":215,"open":202,"high":202,"low":202,"close":202,"change":18,"percent_change":19,"volume":216,"transactions":217,"vwap":218},"2026-09-15",1908,7,10.2601,{"date":220,"open":221,"high":221,"low":221,"close":221,"change":203,"percent_change":203,"volume":222,"transactions":192,"vwap":221},"2026-09-14",10.25,3706,{"date":224,"open":221,"high":221,"low":225,"close":221,"change":189,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-09",10.23,0.2,14429,61,10.2402,{"date":231,"open":232,"high":232,"low":225,"close":225,"change":111,"percent_change":233,"volume":234,"transactions":198,"vwap":235},"2026-09-03",10.24,-0.1,3209,10.2309,{"date":237,"open":232,"high":232,"low":232,"close":232,"change":18,"percent_change":19,"volume":238,"transactions":239,"vwap":240},"2026-09-02",551,49,10.2406,{"date":242,"open":221,"high":221,"low":243,"close":225,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-08-28",10.22,0.005,0.05,5261,22,10.2443,{"date":250,"open":188,"high":188,"low":251,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":185,"vwap":255},"2026-08-27",10.225,-0.045,-0.44,4954,10.237,{"date":257,"open":16,"high":16,"low":16,"close":16,"change":189,"percent_change":226,"volume":258,"transactions":209,"vwap":259},"2026-08-26",108,10.2964,{"date":261,"open":221,"high":221,"low":221,"close":221,"change":18,"percent_change":19,"volume":191,"transactions":192,"vwap":221},"2026-08-21",{"date":263,"open":232,"high":232,"low":232,"close":232,"change":203,"percent_change":203,"volume":264,"transactions":265,"vwap":266},"2026-08-19",1006,11,10.2401,{"date":268,"open":232,"high":232,"low":232,"close":232,"change":203,"percent_change":203,"volume":269,"transactions":270,"vwap":232},"2026-08-18",1206,12,{"date":272,"open":232,"high":232,"low":232,"close":232,"change":18,"percent_change":19,"volume":273,"transactions":217,"vwap":232},"2026-08-17",18506,{"date":275,"open":225,"high":225,"low":225,"close":225,"change":203,"percent_change":203,"volume":276,"transactions":209,"vwap":277},"2026-08-14",1525,10.2305,{"date":279,"open":225,"high":225,"low":225,"close":225,"change":203,"percent_change":203,"volume":280,"transactions":209,"vwap":281},"2026-08-13",529,10.2303,{"date":283,"open":225,"high":225,"low":225,"close":225,"change":203,"percent_change":203,"volume":284,"transactions":270,"vwap":225},"2026-08-12",33041,{"date":286,"open":225,"high":225,"low":225,"close":225,"change":203,"percent_change":203,"volume":287,"transactions":217,"vwap":288},"2026-08-11",16145,10.2301,{"date":290,"open":225,"high":225,"low":225,"close":225,"change":203,"percent_change":203,"volume":291,"transactions":265,"vwap":225},"2026-08-10",5013,{"date":293,"open":225,"high":225,"low":225,"close":225,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":225},"2026-08-05",0.035,0.34,129011,8,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-04",10.2,10.19,10.195,-0.005,-0.05,27932,34,10.1997,{"date":309,"open":300,"high":300,"low":300,"close":300,"change":203,"percent_change":203,"volume":310,"transactions":209,"vwap":300},"2026-08-03",7406.097901,{"date":312,"open":300,"high":300,"low":300,"close":300,"change":203,"percent_change":203,"volume":313,"transactions":209,"vwap":314},"2026-07-31",1634,10.2002,{"date":316,"open":300,"high":300,"low":300,"close":300,"change":203,"percent_change":203,"volume":317,"transactions":209,"vwap":300},"2026-07-30",2706,{"date":319,"open":301,"high":300,"low":301,"close":300,"change":18,"percent_change":19,"volume":320,"transactions":321,"vwap":302},"2026-07-29",5577,19,{"date":323,"open":301,"high":301,"low":324,"close":301,"change":18,"percent_change":19,"volume":325,"transactions":326,"vwap":327},"2026-07-21",10.18,10008,38,10.1882,{"date":329,"open":324,"high":324,"low":324,"close":324,"change":182,"percent_change":330,"volume":331,"transactions":209,"vwap":332},"2026-07-20",-0.2,231,10.1822,{"date":334,"open":300,"high":300,"low":300,"close":300,"change":18,"percent_change":19,"volume":335,"transactions":9,"vwap":300},"2026-07-17",200,{"date":337,"open":301,"high":301,"low":301,"close":301,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":301},"2026-07-16",{"date":339,"open":301,"high":301,"low":301,"close":301,"change":18,"percent_change":19,"volume":340,"transactions":9,"vwap":301},"2026-07-15",18700,{"date":342,"open":300,"high":300,"low":324,"close":324,"change":18,"percent_change":19,"volume":335,"transactions":9,"vwap":324},"2026-07-14",{"date":344,"open":345,"high":345,"low":345,"close":345,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":345},"2026-07-13",10.17,{"date":347,"open":345,"high":345,"low":345,"close":345,"change":203,"percent_change":203,"volume":335,"transactions":9,"vwap":345},"2026-07-10",{"date":349,"open":345,"high":324,"low":345,"close":345,"change":350,"percent_change":351,"volume":352,"transactions":9,"vwap":345},"2026-07-09",-0.03,-0.29,3900,{"date":354,"open":300,"high":300,"low":300,"close":300,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":300},"2026-07-08",{"date":356,"open":300,"high":300,"low":300,"close":300,"change":111,"percent_change":233,"volume":335,"transactions":9,"vwap":300},"2026-07-07",{"date":358,"open":324,"high":359,"low":324,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":9,"vwap":359},"2026-07-06",10.21,0.03,0.29,24700,{"date":364,"open":324,"high":324,"low":324,"close":324,"change":360,"percent_change":365,"volume":366,"transactions":9,"vwap":324},"2026-07-02",0.3,11300,{"date":368,"open":369,"high":369,"low":369,"close":369,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":369},"2026-07-01",10.15,{"date":371,"open":369,"high":369,"low":369,"close":369,"change":111,"percent_change":233,"volume":372,"transactions":9,"vwap":369},"2026-06-30",4300,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":375},"2026-06-29",10.16,{"date":377,"open":375,"high":375,"low":375,"close":375,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":375},"2026-06-26",{"date":379,"open":375,"high":375,"low":375,"close":375,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":375},"2026-06-25",{"date":381,"open":375,"high":375,"low":375,"close":375,"change":203,"percent_change":203,"volume":382,"transactions":9,"vwap":375},"2026-06-24",19300,{"date":384,"open":324,"high":324,"low":375,"close":375,"change":111,"percent_change":233,"volume":385,"transactions":9,"vwap":375},"2026-06-23",11100,{"date":387,"open":345,"high":345,"low":375,"close":345,"change":203,"percent_change":203,"volume":388,"transactions":9,"vwap":345},"2026-06-22",29300,{"date":390,"open":345,"high":345,"low":345,"close":345,"change":18,"percent_change":19,"volume":391,"transactions":9,"vwap":345},"2026-06-18",2000,{"date":393,"open":375,"high":375,"low":375,"close":375,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":375},"2026-06-17",{"date":395,"open":375,"high":375,"low":375,"close":375,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":375},"2026-06-16",{"date":397,"open":375,"high":375,"low":375,"close":375,"change":203,"percent_change":203,"volume":398,"transactions":9,"vwap":375},"2026-06-15",25600,{"date":400,"open":375,"high":375,"low":375,"close":375,"change":203,"percent_change":203,"volume":401,"transactions":9,"vwap":375},"2026-06-12",3700,{"date":403,"open":375,"high":375,"low":375,"close":375,"change":18,"percent_change":19,"volume":404,"transactions":9,"vwap":375},"2026-06-11",5900,{"date":406,"open":369,"high":369,"low":369,"close":369,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":369},"2026-06-10",{"date":408,"open":369,"high":369,"low":369,"close":369,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":369},"2026-06-09",{"date":410,"open":369,"high":369,"low":411,"close":369,"change":203,"percent_change":203,"volume":412,"transactions":9,"vwap":369},"2026-06-08",10.14,52000,{"date":414,"open":369,"high":369,"low":369,"close":369,"change":189,"percent_change":226,"volume":415,"transactions":9,"vwap":369},"2026-06-05",100,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":189,"percent_change":226,"volume":419,"transactions":9,"vwap":418},"2026-06-04",10.13,350000,{"date":421,"open":422,"high":422,"low":422,"close":422,"change":203,"percent_change":203,"volume":423,"transactions":9,"vwap":422},"2026-06-03",10.11,8000,{"date":425,"open":422,"high":422,"low":422,"close":422,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":422},"2026-06-02",{"date":427,"open":422,"high":422,"low":422,"close":422,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":422},"2026-06-01",{"date":429,"open":422,"high":422,"low":422,"close":422,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":422},"2026-05-29",{"date":431,"open":422,"high":422,"low":422,"close":422,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":422},"2026-05-28",{"date":433,"open":422,"high":422,"low":422,"close":422,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":422},"2026-05-27",{"date":435,"open":422,"high":422,"low":422,"close":422,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":422},"2026-05-26",{"date":437,"open":422,"high":422,"low":422,"close":422,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":422},"2026-05-22",{"date":439,"open":422,"high":422,"low":422,"close":422,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":422},"2026-05-21",{"date":441,"open":422,"high":422,"low":422,"close":422,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":422},"2026-05-20",{"date":443,"open":422,"high":422,"low":422,"close":422,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":422},"2026-05-19",{"date":445,"open":422,"high":422,"low":422,"close":422,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":422},"2026-05-18",{"date":447,"open":422,"high":422,"low":422,"close":422,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":422},"2026-05-15",{"date":449,"open":422,"high":422,"low":422,"close":422,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":422},"2026-05-14",{"date":451,"open":422,"high":422,"low":422,"close":422,"change":203,"percent_change":203,"volume":452,"transactions":9,"vwap":422},"2026-05-13",14000,{"date":454,"open":422,"high":422,"low":422,"close":422,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":422},"2026-05-12",{"date":456,"open":422,"high":422,"low":422,"close":422,"change":203,"percent_change":203,"volume":457,"transactions":9,"vwap":422},"2026-05-11",800,{"date":459,"open":422,"high":422,"low":422,"close":422,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":422},"2026-05-08",{"date":461,"open":422,"high":422,"low":422,"close":422,"change":203,"percent_change":203,"volume":172,"transactions":9,"vwap":422},"2026-05-07",{"date":463,"open":369,"high":369,"low":422,"close":422,"change":244,"percent_change":245,"volume":464,"transactions":9,"vwap":422},"2026-05-06",2900,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":467},"2026-05-05",10.105,{"date":469,"open":467,"high":467,"low":467,"close":467,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":467},"2026-05-04",{"date":471,"open":467,"high":467,"low":467,"close":467,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":467},"2026-05-01",{"date":473,"open":474,"high":475,"low":474,"close":467,"change":476,"percent_change":477,"volume":478,"transactions":9,"vwap":467},"2026-04-30",10.1,10.115,-0.015,-0.15,9900,{"date":480,"open":481,"high":481,"low":481,"close":481,"change":189,"percent_change":226,"volume":482,"transactions":9,"vwap":481},"2026-04-29",10.12,8300,{"date":484,"open":474,"high":474,"low":474,"close":474,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":474},"2026-04-28",{"date":486,"open":474,"high":474,"low":474,"close":474,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":474},"2026-04-27",{"date":488,"open":474,"high":474,"low":474,"close":474,"change":203,"percent_change":203,"volume":489,"transactions":9,"vwap":474},"2026-04-24",2200,{"date":491,"open":474,"high":474,"low":474,"close":474,"change":18,"percent_change":19,"volume":492,"transactions":9,"vwap":474},"2026-04-23",4800,{"date":494,"open":495,"high":495,"low":496,"close":496,"change":203,"percent_change":203,"volume":497,"transactions":9,"vwap":496},"2026-04-22",10.095,10.09,3800,{"date":499,"open":495,"high":495,"low":496,"close":496,"change":111,"percent_change":233,"volume":500,"transactions":9,"vwap":496},"2026-04-21",5200,{"date":502,"open":474,"high":422,"low":496,"close":474,"change":111,"percent_change":233,"volume":503,"transactions":9,"vwap":474},"2026-04-20",28400,{"date":505,"open":474,"high":422,"low":474,"close":422,"change":18,"percent_change":19,"volume":423,"transactions":9,"vwap":422},"2026-04-17",{"date":507,"open":422,"high":422,"low":474,"close":474,"change":203,"percent_change":203,"volume":508,"transactions":9,"vwap":474},"2026-04-16",2600,{"date":510,"open":474,"high":474,"low":474,"close":474,"change":511,"percent_change":72,"volume":508,"transactions":9,"vwap":474},"2026-04-15",-0.11,{"date":513,"open":514,"high":514,"low":515,"close":359,"change":516,"percent_change":59,"volume":517,"transactions":9,"vwap":359},"2026-04-14",10.465,10.08,0.12,5800,{"date":519,"open":496,"high":496,"low":496,"close":496,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":496},"2026-04-13",{"date":521,"open":496,"high":496,"low":496,"close":496,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":496},"2026-04-10",{"date":523,"open":496,"high":496,"low":496,"close":496,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":496},"2026-04-09",{"date":525,"open":496,"high":496,"low":496,"close":496,"change":245,"percent_change":526,"volume":415,"transactions":9,"vwap":496},"2026-04-08",0.5,{"date":528,"open":529,"high":529,"low":529,"close":529,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":529},"2026-04-07",10.04,{"date":531,"open":529,"high":529,"low":529,"close":529,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":529},"2026-04-06",{"date":533,"open":529,"high":529,"low":529,"close":529,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":529},"2026-04-02",{"date":535,"open":529,"high":529,"low":529,"close":529,"change":536,"percent_change":537,"volume":538,"transactions":9,"vwap":529},"2026-04-01",-0.04,-0.4,500,{"date":540,"open":515,"high":515,"low":515,"close":515,"change":541,"percent_change":126,"volume":542,"transactions":9,"vwap":515},"2026-03-31",0.04,3500,{"date":544,"open":529,"high":529,"low":529,"close":529,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":529},"2026-03-30",{"date":546,"open":547,"high":547,"low":529,"close":529,"change":203,"percent_change":203,"volume":548,"transactions":9,"vwap":529},"2026-03-27",10.07,9800,{"date":550,"open":529,"high":529,"low":529,"close":529,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":529},"2026-03-26",{"date":552,"open":529,"high":529,"low":529,"close":529,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":529},"2026-03-25",{"date":554,"open":529,"high":529,"low":529,"close":529,"change":350,"percent_change":555,"volume":556,"transactions":9,"vwap":529},"2026-03-24",-0.3,400,{"date":558,"open":547,"high":547,"low":547,"close":547,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":547},"2026-03-23",{"date":560,"open":547,"high":547,"low":547,"close":547,"change":18,"percent_change":19,"volume":561,"transactions":9,"vwap":547},"2026-03-20",9700,{"date":563,"open":564,"high":564,"low":564,"close":564,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":564},"2026-03-19",10.06,{"date":566,"open":564,"high":564,"low":567,"close":564,"change":18,"percent_change":19,"volume":568,"transactions":9,"vwap":564},"2026-03-18",10.05,25400,{"date":570,"open":567,"high":567,"low":567,"close":567,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":567},"2026-03-17",{"date":572,"open":567,"high":567,"low":567,"close":567,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":567},"2026-03-16",{"date":574,"open":567,"high":567,"low":567,"close":567,"change":203,"percent_change":203,"volume":575,"transactions":9,"vwap":567},"2026-03-13",300,{"date":577,"open":567,"high":567,"low":567,"close":567,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":567},"2026-03-12",{"date":579,"open":567,"high":567,"low":567,"close":567,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":567},"2026-03-11",{"date":581,"open":567,"high":567,"low":567,"close":567,"change":18,"percent_change":19,"volume":582,"transactions":9,"vwap":567},"2026-03-10",25000,{"date":584,"open":529,"high":529,"low":529,"close":529,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":529},"2026-03-09",{"date":586,"open":529,"high":529,"low":529,"close":529,"change":111,"percent_change":233,"volume":587,"transactions":9,"vwap":529},"2026-03-06",18100,{"date":589,"open":567,"high":567,"low":567,"close":567,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":567},"2026-03-05",{"date":591,"open":567,"high":567,"low":567,"close":567,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":567},"2026-03-04",{"date":593,"open":567,"high":564,"low":567,"close":567,"change":476,"percent_change":477,"volume":594,"transactions":9,"vwap":567},"2026-03-03",196300,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":597},"2026-03-02",10.065,{"date":599,"open":597,"high":597,"low":597,"close":597,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":597},"2026-02-27",{"date":601,"open":597,"high":597,"low":597,"close":597,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":597},"2026-02-26",{"date":603,"open":597,"high":597,"low":597,"close":597,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":597},"2026-02-25",{"date":605,"open":597,"high":597,"low":597,"close":597,"change":244,"percent_change":245,"volume":606,"transactions":9,"vwap":597},"2026-02-24",321300,{"date":608,"open":564,"high":564,"low":564,"close":564,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":564},"2026-02-23",{"date":610,"open":529,"high":564,"low":529,"close":564,"change":541,"percent_change":126,"volume":611,"transactions":9,"vwap":564},"2026-02-20",485900,{"date":613,"open":614,"high":614,"low":614,"close":614,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":614},"2026-02-19",10.02,{"date":616,"open":614,"high":614,"low":614,"close":614,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":614},"2026-02-18",{"date":618,"open":614,"high":614,"low":614,"close":614,"change":111,"percent_change":233,"volume":619,"transactions":9,"vwap":614},"2026-02-17",37000,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":111,"percent_change":233,"volume":172,"transactions":9,"vwap":622},"2026-02-13",10.03,{"date":624,"open":529,"high":529,"low":529,"close":529,"change":189,"percent_change":226,"volume":625,"transactions":9,"vwap":529},"2026-02-12",9500,{"date":627,"open":614,"high":614,"low":614,"close":614,"change":111,"percent_change":233,"volume":415,"transactions":9,"vwap":614},"2026-02-11",{"date":629,"open":622,"high":622,"low":622,"close":622,"change":350,"percent_change":555,"volume":630,"transactions":9,"vwap":622},"2026-02-10",900,{"date":632,"open":564,"high":564,"low":564,"close":564,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":564},"2026-02-09",{"date":634,"open":564,"high":564,"low":564,"close":564,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":564},"2026-02-06",{"date":636,"open":564,"high":564,"low":564,"close":564,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":564},"2026-02-05",{"date":638,"open":564,"high":564,"low":564,"close":564,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":564},"2026-02-04",{"date":640,"open":564,"high":564,"low":564,"close":564,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":564},"2026-02-03",{"date":642,"open":564,"high":564,"low":564,"close":564,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":564},"2026-02-02",{"date":644,"open":564,"high":564,"low":564,"close":564,"change":203,"percent_change":203,"volume":457,"transactions":9,"vwap":564},"2026-01-30",{"date":646,"open":564,"high":564,"low":564,"close":564,"change":303,"percent_change":304,"volume":647,"transactions":9,"vwap":564},"2026-01-29",5500,{"date":649,"open":597,"high":597,"low":597,"close":597,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":597},"2026-01-28",{"date":651,"open":564,"high":597,"low":564,"close":597,"change":303,"percent_change":304,"volume":652,"transactions":9,"vwap":597},"2026-01-27",1200,{"date":654,"open":547,"high":547,"low":547,"close":547,"change":203,"percent_change":203,"volume":415,"transactions":9,"vwap":547},"2026-01-26",{"date":656,"open":547,"high":547,"low":547,"close":547,"change":18,"percent_change":19,"volume":657,"transactions":9,"vwap":547},"2026-01-23",100000,{"date":659,"open":564,"high":564,"low":564,"close":564,"change":203,"percent_change":203,"volume":660,"transactions":9,"vwap":564},"2026-01-22",6300,{"date":662,"open":564,"high":564,"low":564,"close":564,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":564},"2026-01-21",{"date":664,"open":529,"high":564,"low":529,"close":564,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":564},"2026-01-20",0.07,0.7,30600,{"date":669,"open":670,"high":671,"low":672,"close":672,"change":111,"percent_change":233,"volume":673,"transactions":9,"vwap":672},"2026-01-16",10,10.01,9.99,81000,{"date":675,"open":670,"high":670,"low":670,"close":670,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":670},"2026-01-15",{"date":677,"open":670,"high":670,"low":670,"close":670,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":670},"2026-01-14",{"date":679,"open":670,"high":670,"low":670,"close":670,"change":203,"percent_change":203,"volume":680,"transactions":9,"vwap":670},"2026-01-13",1900,{"date":682,"open":670,"high":529,"low":670,"close":670,"change":203,"percent_change":203,"volume":683,"transactions":9,"vwap":670},"2026-01-12",12900,{"date":685,"open":686,"high":670,"low":687,"close":670,"change":189,"percent_change":226,"volume":688,"transactions":9,"vwap":670},"2026-01-09",9.98,9.945,13600,{"date":690,"open":691,"high":686,"low":692,"close":686,"change":189,"percent_change":226,"volume":693,"transactions":9,"vwap":686},"2026-01-08",9.97,9.96,8800,{"date":695,"open":692,"high":692,"low":692,"close":692,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":692},"2026-01-07",{"date":697,"open":686,"high":686,"low":692,"close":692,"change":111,"percent_change":233,"volume":680,"transactions":9,"vwap":692},"2026-01-06",{"date":699,"open":691,"high":691,"low":691,"close":691,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":691},"2026-01-05",{"date":701,"open":691,"high":691,"low":691,"close":691,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":691},"2026-01-02",{"date":703,"open":691,"high":691,"low":691,"close":691,"change":203,"percent_change":203,"volume":704,"transactions":9,"vwap":691},"2025-12-31",8400,{"date":706,"open":691,"high":691,"low":691,"close":691,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":691},"2025-12-30",{"date":708,"open":691,"high":691,"low":691,"close":691,"change":709,"percent_change":710,"volume":415,"transactions":9,"vwap":691},"2025-12-29",0.028,0.28,{"date":712,"open":713,"high":713,"low":713,"close":713,"change":714,"percent_change":715,"volume":538,"transactions":9,"vwap":713},"2025-12-26",9.942,-0.018,-0.18,{"date":717,"open":692,"high":692,"low":692,"close":692,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":692},"2025-12-24",{"date":719,"open":692,"high":692,"low":692,"close":692,"change":203,"percent_change":203,"volume":720,"transactions":9,"vwap":692},"2025-12-23",9300,{"date":722,"open":692,"high":692,"low":692,"close":692,"change":203,"percent_change":203,"volume":391,"transactions":9,"vwap":692},"2025-12-22",{"date":724,"open":692,"high":692,"low":692,"close":692,"change":203,"percent_change":203,"volume":725,"transactions":9,"vwap":692},"2025-12-19",1800,{"date":727,"open":728,"high":692,"low":729,"close":692,"change":111,"percent_change":233,"volume":457,"transactions":9,"vwap":692},"2025-12-18",9.95,9.923,{"date":731,"open":691,"high":691,"low":691,"close":691,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":691},"2025-12-17",{"date":733,"open":691,"high":691,"low":691,"close":691,"change":18,"percent_change":19,"volume":415,"transactions":9,"vwap":691},"2025-12-16",{"date":735,"open":736,"high":692,"low":736,"close":692,"change":111,"percent_change":233,"volume":737,"transactions":9,"vwap":692},"2025-12-15",9.935,700,{"date":739,"open":691,"high":691,"low":691,"close":691,"change":18,"percent_change":19,"volume":556,"transactions":9,"vwap":691},"2025-12-12",{"date":741,"open":692,"high":692,"low":692,"close":692,"change":203,"percent_change":203,"volume":575,"transactions":9,"vwap":692},"2025-12-11",{"date":743,"open":692,"high":692,"low":692,"close":692,"change":189,"percent_change":226,"volume":744,"transactions":9,"vwap":692},"2025-12-10",1300,{"date":746,"open":747,"high":747,"low":747,"close":747,"change":203,"percent_change":203,"volume":45,"transactions":9,"vwap":747},"2025-12-09",9.94,{"date":749,"open":747,"high":747,"low":747,"close":747,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":747},"2025-12-08",{"date":751,"open":747,"high":747,"low":747,"close":747,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":747},"2025-12-05",{"date":753,"open":747,"high":747,"low":747,"close":747,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":747},"2025-12-04",{"date":755,"open":747,"high":747,"low":747,"close":747,"change":182,"percent_change":330,"volume":756,"transactions":9,"vwap":747},"2025-12-03",1400,{"date":758,"open":692,"high":692,"low":692,"close":692,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":692},"2025-12-02",{"date":760,"open":692,"high":692,"low":692,"close":692,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":692},"2025-12-01",{"date":762,"open":692,"high":692,"low":692,"close":692,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":692},"2025-11-28",{"date":764,"open":24,"high":692,"low":24,"close":692,"change":18,"percent_change":19,"volume":765,"transactions":9,"vwap":692},"2025-11-26",1100,{"date":767,"open":728,"high":728,"low":728,"close":728,"change":203,"percent_change":203,"volume":203,"transactions":9,"vwap":728},"2025-11-25",{"date":769,"open":23,"high":23,"low":728,"close":728,"change":182,"percent_change":330,"volume":770,"transactions":9,"vwap":728},"2025-11-24",50100,{"date":772,"open":747,"high":691,"low":747,"close":691,"change":203,"percent_change":203,"volume":773,"transactions":9,"vwap":691},"2025-11-21",40200,{"date":775,"open":691,"high":691,"low":691,"close":691,"change":203,"percent_change":203,"volume":401,"transactions":9,"vwap":691},"2025-11-20",{"date":777,"open":691,"high":691,"low":691,"close":691,"change":18,"percent_change":19,"volume":401,"transactions":9,"vwap":691},"2025-11-19",{"date":779,"open":691,"high":691,"low":692,"close":692,"change":111,"percent_change":233,"volume":780,"transactions":9,"vwap":692},"2025-11-18",3300,{"date":782,"open":686,"high":686,"low":692,"close":691,"change":111,"percent_change":233,"volume":783,"transactions":9,"vwap":691},"2025-11-17",2500,{"date":785,"open":692,"high":686,"low":692,"close":686,"change":244,"percent_change":245,"volume":786,"transactions":9,"vwap":686},"2025-11-14",7300,{"date":788,"open":691,"high":789,"low":691,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2025-11-13",9.975,0.015,0.15,352200,{"date":794,"open":692,"high":691,"low":692,"close":692,"change":476,"percent_change":477,"volume":795,"transactions":9,"vwap":692},"2025-11-12",193552,{"date":177,"open":747,"high":686,"low":747,"close":789,"change":294,"percent_change":151,"volume":797,"transactions":9,"vwap":789},739171]