[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HLXC":3,"homepage-market-summary":29,"stock-historical-HLXC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HLXC","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},"Helix Acquisition Corp. III Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Helix Acquisition Corp III is a blank check company.","Boston, MA",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},10.57,10.6,10.52,10.62,-0.05,-0.47,897,30,10.5553,11.23,10.11,62466.60554903185,41.1,157,{"status":30,"indices":31,"watchlist":75,"sectors":98,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,84,91],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":83},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0","2026-10-05",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":13,"sparkline":90,"date":83},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":83},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[99,104,108,113,118,123,128,133,138,143,147],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":37,"price":107,"is_up":38},"Financials","XLF",53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":38},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":28,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":180},1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},62467,9807257.071198,3.12,"2026-01-23",[181,182,191,201,211,220,229,235,242,250,258,265,273,280,285,294,302,310,317,327,336,346,353,360,369,378,384,389,396,403,410,418,425,430,435,443,449,455,462,467,474,476,478,482,485,487,492,495,500,506,510,514,517,519,524,530,532,534,537,539,543,547,551,554,559,563,567,569,573,577,580,583,586,588,592,595,599,602,604,607,609,612,617,619,621,625,627,631,634,638,641,645,647,653,655,658,661,663,665,667,670,672,674,676,679,682,685,687,689,691,693,696,699,702,704,706,708,710,714,717,719,725,728,731,734,737,739,741,743,745,748,750,753,755,758,761,764,766,768,772,776,780,782,786,789,792,796,799,802,805,808,812,815,819,822,825,828],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":16,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",10.68,10.5,-0.12,-1.12,38639,98,10.5833,{"date":192,"open":193,"high":194,"low":195,"close":194,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",10.55,10.74,10.53,-0.01,-0.09,10611,57,10.5897,{"date":202,"open":203,"high":204,"low":193,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",10.59,10.9,10.75,-0.19,-1.74,27977,87,10.6168,{"date":212,"open":213,"high":214,"low":185,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-24",10.61,10.94,0.17,1.58,631253,101,10.5018,{"date":221,"open":222,"high":223,"low":222,"close":224,"change":215,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-23",10.7,10.88,10.77,1.6,6785.557,39,10.7468,{"date":230,"open":16,"high":16,"low":16,"close":16,"change":231,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-22",0,2997,35,10.6006,{"date":236,"open":16,"high":16,"low":203,"close":16,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-18",-0.1,-0.93,113229,110,10.5999,{"date":243,"open":244,"high":245,"low":246,"close":222,"change":237,"percent_change":238,"volume":247,"transactions":248,"vwap":249},"2026-09-17",10.51,10.79,10.35,8686.274897,77,10.5747,{"date":251,"open":252,"high":253,"low":254,"close":253,"change":231,"percent_change":231,"volume":255,"transactions":256,"vwap":257},"2026-09-10",10.6486,10.8,10.6435,3969,79,10.6699,{"date":259,"open":205,"high":253,"low":205,"close":253,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-09",0.1565,1.47,1815,55,10.7609,{"date":266,"open":267,"high":267,"low":254,"close":254,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-08",10.65,-0.0555,-0.52,1124,27,10.6492,{"date":274,"open":267,"high":275,"low":267,"close":275,"change":276,"percent_change":20,"volume":277,"transactions":278,"vwap":279},"2026-09-04",10.699,-0.051,736,20,10.6721,{"date":281,"open":253,"high":253,"low":205,"close":205,"change":231,"percent_change":231,"volume":282,"transactions":283,"vwap":284},"2026-09-02",1565,65,10.813,{"date":286,"open":287,"high":288,"low":222,"close":205,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-31",10.9527,11.05,-0.025,-0.23,58410,49,10.8412,{"date":295,"open":296,"high":296,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-28",10.775,-0.13,-1.19,235,12,10.8008,{"date":303,"open":16,"high":304,"low":16,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-27",10.905,-0.015,-0.14,509,19,10.8502,{"date":311,"open":205,"high":312,"low":205,"close":312,"change":313,"percent_change":19,"volume":314,"transactions":315,"vwap":316},"2026-08-26",10.92,-0.005,621,10,10.787,{"date":318,"open":319,"high":320,"low":16,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-21",10.85,10.985,10.925,0.075,0.69,30628,177,10.8535,{"date":328,"open":319,"high":329,"low":330,"close":319,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-20",10.89,10.78,-0.06,-0.55,9072,85,10.8359,{"date":337,"open":204,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-19",10.93,10.87,10.91,-0.02,-0.18,44083,294,10.8847,{"date":347,"open":319,"high":338,"low":319,"close":338,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-18",0.08,0.74,19651,206,10.8588,{"date":354,"open":204,"high":24,"low":267,"close":319,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-17",-0.15,-1.36,32939,441,10.8722,{"date":361,"open":205,"high":362,"low":363,"close":362,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-14",11,10.3817,0.21,1.95,1660.239292,42,10.7632,{"date":370,"open":15,"high":371,"low":372,"close":245,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-13",10.83,10.5599,0.22,2.08,54069,666,10.5905,{"date":379,"open":15,"high":15,"low":380,"close":15,"change":231,"percent_change":231,"volume":381,"transactions":382,"vwap":383},"2026-08-12",10.56,65100,518,10.5686,{"date":385,"open":15,"high":15,"low":193,"close":15,"change":231,"percent_change":231,"volume":386,"transactions":387,"vwap":388},"2026-08-11",1007,29,10.5541,{"date":390,"open":15,"high":15,"low":195,"close":15,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-10",-0.11,-1.03,24934,348,10.5638,{"date":397,"open":253,"high":362,"low":185,"close":184,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-07",0.11,1.04,11180,172,10.6787,{"date":404,"open":405,"high":406,"low":244,"close":15,"change":231,"percent_change":231,"volume":407,"transactions":408,"vwap":409},"2026-08-05",10.5688,10.58,118096,653,10.5685,{"date":411,"open":15,"high":15,"low":412,"close":15,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-04",10.455,0.03,0.28,61843.725103,215,10.5696,{"date":419,"open":193,"high":193,"low":195,"close":420,"change":413,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-03",10.54,0.29,107085.274906,17,10.5498,{"date":426,"open":17,"high":420,"low":244,"close":244,"change":231,"percent_change":231,"volume":427,"transactions":428,"vwap":429},"2026-07-30",22794,321,10.5151,{"date":431,"open":244,"high":244,"low":244,"close":244,"change":196,"percent_change":237,"volume":432,"transactions":433,"vwap":434},"2026-07-28",281,6,10.5113,{"date":436,"open":437,"high":17,"low":437,"close":17,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-07-21",10.18,-0.04,-0.38,12413,31,10.2063,{"date":444,"open":362,"high":362,"low":445,"close":380,"change":341,"percent_change":206,"volume":446,"transactions":447,"vwap":448},"2026-07-20",10.45,12462,112,10.637,{"date":450,"open":406,"high":406,"low":451,"close":406,"change":452,"percent_change":453,"volume":454,"transactions":9,"vwap":406},"2026-07-17",10.25,0.38,3.73,12600,{"date":456,"open":457,"high":185,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":9,"vwap":458},"2026-07-16",10.4,10.2,-0.25,-2.39,2100,{"date":463,"open":457,"high":445,"low":457,"close":445,"change":464,"percent_change":465,"volume":466,"transactions":9,"vwap":445},"2026-07-15",0.15,1.46,500,{"date":468,"open":469,"high":470,"low":469,"close":469,"change":471,"percent_change":472,"volume":473,"transactions":9,"vwap":469},"2026-07-14",10.3,10.655,-0.3,-2.83,33300,{"date":475,"open":16,"high":16,"low":16,"close":16,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":16},"2026-07-13",{"date":477,"open":16,"high":16,"low":16,"close":16,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":16},"2026-07-10",{"date":479,"open":480,"high":16,"low":480,"close":16,"change":438,"percent_change":439,"volume":481,"transactions":9,"vwap":16},"2026-07-09",10.37,4500,{"date":483,"open":484,"high":484,"low":484,"close":484,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":484},"2026-07-08",10.64,{"date":486,"open":484,"high":484,"low":484,"close":484,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":484},"2026-07-07",{"date":488,"open":244,"high":267,"low":244,"close":484,"change":489,"percent_change":490,"volume":491,"transactions":9,"vwap":484},"2026-07-06",0.115,1.09,19000,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":494},"2026-07-02",10.525,{"date":496,"open":185,"high":494,"low":497,"close":494,"change":498,"percent_change":72,"volume":499,"transactions":9,"vwap":494},"2026-07-01",10.46,-0.115,1400,{"date":501,"open":193,"high":502,"low":246,"close":484,"change":503,"percent_change":504,"volume":505,"transactions":9,"vwap":484},"2026-06-30",10.69,0.14,1.33,39100,{"date":507,"open":508,"high":185,"low":508,"close":185,"change":231,"percent_change":231,"volume":509,"transactions":9,"vwap":185},"2026-06-29",10.33,300,{"date":511,"open":497,"high":185,"low":497,"close":185,"change":512,"percent_change":513,"volume":466,"transactions":9,"vwap":185},"2026-06-26",0.24,2.34,{"date":515,"open":516,"high":516,"low":516,"close":516,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":516},"2026-06-25",10.26,{"date":518,"open":516,"high":516,"low":516,"close":516,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":516},"2026-06-24",{"date":520,"open":451,"high":521,"low":451,"close":516,"change":331,"percent_change":522,"volume":523,"transactions":9,"vwap":516},"2026-06-23",10.325,-0.58,285700,{"date":525,"open":526,"high":526,"low":25,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":9,"vwap":526},"2026-06-22",10.32,-0.03,-0.29,3500,{"date":531,"open":246,"high":246,"low":246,"close":246,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":246},"2026-06-18",{"date":533,"open":246,"high":246,"low":246,"close":246,"change":413,"percent_change":421,"volume":509,"transactions":9,"vwap":246},"2026-06-17",{"date":535,"open":526,"high":526,"low":526,"close":526,"change":527,"percent_change":528,"volume":536,"transactions":9,"vwap":526},"2026-06-16",900,{"date":538,"open":246,"high":246,"low":246,"close":246,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":246},"2026-06-15",{"date":540,"open":541,"high":246,"low":469,"close":246,"change":231,"percent_change":231,"volume":542,"transactions":9,"vwap":246},"2026-06-12",10.31,1100,{"date":544,"open":469,"high":545,"low":469,"close":246,"change":131,"percent_change":162,"volume":546,"transactions":9,"vwap":246},"2026-06-11",10.565,5700,{"date":548,"open":549,"high":516,"low":549,"close":516,"change":341,"percent_change":206,"volume":550,"transactions":9,"vwap":516},"2026-06-10",10.24,800,{"date":552,"open":553,"high":553,"low":553,"close":553,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":553},"2026-06-09",10.28,{"date":555,"open":437,"high":553,"low":437,"close":553,"change":556,"percent_change":557,"volume":558,"transactions":9,"vwap":553},"2026-06-08",0.04,0.39,17200,{"date":560,"open":451,"high":561,"low":549,"close":549,"change":196,"percent_change":237,"volume":562,"transactions":9,"vwap":549},"2026-06-05",10.275,193400,{"date":564,"open":565,"high":451,"low":565,"close":451,"change":413,"percent_change":421,"volume":566,"transactions":9,"vwap":451},"2026-06-04",10.22,176800,{"date":568,"open":565,"high":565,"low":565,"close":565,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":565},"2026-06-03",{"date":570,"open":565,"high":565,"low":565,"close":565,"change":571,"percent_change":572,"volume":509,"transactions":9,"vwap":565},"2026-06-02",0.01,0.1,{"date":574,"open":575,"high":575,"low":575,"close":575,"change":231,"percent_change":231,"volume":576,"transactions":9,"vwap":575},"2026-06-01",10.21,200,{"date":578,"open":575,"high":575,"low":575,"close":575,"change":196,"percent_change":237,"volume":579,"transactions":9,"vwap":575},"2026-05-29",100,{"date":581,"open":451,"high":469,"low":565,"close":565,"change":231,"percent_change":231,"volume":582,"transactions":9,"vwap":565},"2026-05-28",3300,{"date":584,"open":451,"high":451,"low":437,"close":565,"change":585,"percent_change":167,"volume":509,"transactions":9,"vwap":565},"2026-05-27",0.02,{"date":587,"open":437,"high":451,"low":437,"close":458,"change":585,"percent_change":167,"volume":542,"transactions":9,"vwap":458},"2026-05-26",{"date":589,"open":437,"high":437,"low":590,"close":437,"change":231,"percent_change":231,"volume":591,"transactions":9,"vwap":437},"2026-05-22",10.14,24900,{"date":593,"open":437,"high":451,"low":594,"close":437,"change":196,"percent_change":237,"volume":546,"transactions":9,"vwap":437},"2026-05-21",10.16,{"date":596,"open":437,"high":458,"low":437,"close":597,"change":571,"percent_change":572,"volume":598,"transactions":9,"vwap":597},"2026-05-20",10.19,2200,{"date":600,"open":594,"high":437,"low":594,"close":437,"change":585,"percent_change":167,"volume":601,"transactions":9,"vwap":437},"2026-05-19",2000,{"date":603,"open":594,"high":594,"low":594,"close":594,"change":231,"percent_change":231,"volume":509,"transactions":9,"vwap":594},"2026-05-18",{"date":605,"open":606,"high":606,"low":594,"close":594,"change":231,"percent_change":231,"volume":536,"transactions":9,"vwap":594},"2026-05-15",10.17,{"date":608,"open":594,"high":594,"low":594,"close":594,"change":231,"percent_change":231,"volume":550,"transactions":9,"vwap":594},"2026-05-14",{"date":610,"open":594,"high":594,"low":594,"close":594,"change":19,"percent_change":611,"volume":509,"transactions":9,"vwap":594},"2026-05-13",-0.49,{"date":613,"open":594,"high":614,"low":25,"close":575,"change":615,"percent_change":52,"volume":616,"transactions":9,"vwap":575},"2026-05-12",10.23,0.05,8500,{"date":618,"open":594,"high":594,"low":594,"close":594,"change":231,"percent_change":231,"volume":509,"transactions":9,"vwap":594},"2026-05-11",{"date":620,"open":594,"high":594,"low":594,"close":594,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":594},"2026-05-08",{"date":622,"open":594,"high":594,"low":594,"close":594,"change":438,"percent_change":623,"volume":624,"transactions":9,"vwap":594},"2026-05-07",-0.39,400,{"date":626,"open":458,"high":458,"low":458,"close":458,"change":585,"percent_change":167,"volume":509,"transactions":9,"vwap":458},"2026-05-06",{"date":628,"open":629,"high":437,"low":629,"close":437,"change":341,"percent_change":630,"volume":542,"transactions":9,"vwap":437},"2026-05-05",10.15,-0.2,{"date":632,"open":606,"high":469,"low":606,"close":458,"change":237,"percent_change":633,"volume":499,"transactions":9,"vwap":458},"2026-05-04",-0.97,{"date":635,"open":636,"high":469,"low":636,"close":469,"change":464,"percent_change":637,"volume":624,"transactions":9,"vwap":469},"2026-05-01",10.29,1.48,{"date":639,"open":629,"high":629,"low":629,"close":629,"change":355,"percent_change":640,"volume":579,"transactions":9,"vwap":629},"2026-04-30",-1.46,{"date":642,"open":606,"high":469,"low":606,"close":469,"change":503,"percent_change":643,"volume":644,"transactions":9,"vwap":469},"2026-04-29",1.38,1300,{"date":646,"open":594,"high":469,"low":594,"close":594,"change":438,"percent_change":623,"volume":174,"transactions":9,"vwap":594},"2026-04-28",{"date":648,"open":649,"high":649,"low":458,"close":458,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":458},"2026-04-27",10.27,-0.07,-0.68,5600,{"date":654,"open":649,"high":649,"low":649,"close":649,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":649},"2026-04-24",{"date":656,"open":458,"high":649,"low":458,"close":649,"change":527,"percent_change":528,"volume":657,"transactions":9,"vwap":649},"2026-04-23",15100,{"date":659,"open":437,"high":469,"low":437,"close":469,"change":231,"percent_change":231,"volume":660,"transactions":9,"vwap":469},"2026-04-22",1500,{"date":662,"open":469,"high":469,"low":469,"close":469,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":469},"2026-04-21",{"date":664,"open":469,"high":469,"low":469,"close":469,"change":231,"percent_change":231,"volume":624,"transactions":9,"vwap":469},"2026-04-20",{"date":666,"open":636,"high":469,"low":636,"close":469,"change":571,"percent_change":572,"volume":624,"transactions":9,"vwap":469},"2026-04-17",{"date":668,"open":458,"high":636,"low":458,"close":636,"change":196,"percent_change":237,"volume":669,"transactions":9,"vwap":636},"2026-04-16",1900,{"date":671,"open":469,"high":469,"low":469,"close":469,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":469},"2026-04-15",{"date":673,"open":469,"high":469,"low":469,"close":469,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":469},"2026-04-14",{"date":675,"open":469,"high":469,"low":469,"close":469,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":469},"2026-04-13",{"date":677,"open":636,"high":469,"low":553,"close":469,"change":231,"percent_change":231,"volume":678,"transactions":9,"vwap":469},"2026-04-10",600,{"date":680,"open":25,"high":469,"low":25,"close":469,"change":231,"percent_change":231,"volume":681,"transactions":9,"vwap":469},"2026-04-09",1200,{"date":683,"open":458,"high":508,"low":458,"close":469,"change":503,"percent_change":643,"volume":684,"transactions":9,"vwap":469},"2026-04-08",71400,{"date":686,"open":594,"high":594,"low":594,"close":594,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":594},"2026-04-07",{"date":688,"open":594,"high":594,"low":594,"close":594,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":594},"2026-04-06",{"date":690,"open":594,"high":594,"low":594,"close":594,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":594},"2026-04-02",{"date":692,"open":594,"high":594,"low":594,"close":594,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":594},"2026-04-01",{"date":694,"open":594,"high":526,"low":594,"close":594,"change":197,"percent_change":695,"volume":473,"transactions":9,"vwap":594},"2026-03-31",-0.88,{"date":697,"open":698,"high":508,"low":698,"close":451,"change":438,"percent_change":623,"volume":601,"transactions":9,"vwap":451},"2026-03-30",10.225,{"date":700,"open":437,"high":469,"low":437,"close":636,"change":571,"percent_change":572,"volume":701,"transactions":9,"vwap":636},"2026-03-27",10400,{"date":703,"open":553,"high":553,"low":553,"close":553,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":553},"2026-03-26",{"date":705,"open":553,"high":553,"low":553,"close":553,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":553},"2026-03-25",{"date":707,"open":553,"high":553,"low":553,"close":553,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":553},"2026-03-24",{"date":709,"open":553,"high":553,"low":553,"close":553,"change":341,"percent_change":206,"volume":579,"transactions":9,"vwap":553},"2026-03-23",{"date":711,"open":458,"high":469,"low":712,"close":469,"change":615,"percent_change":52,"volume":713,"transactions":9,"vwap":469},"2026-03-20",10.12,1600,{"date":715,"open":636,"high":636,"low":716,"close":451,"change":438,"percent_change":623,"volume":624,"transactions":9,"vwap":451},"2026-03-19",10.205,{"date":718,"open":636,"high":636,"low":636,"close":636,"change":231,"percent_change":231,"volume":579,"transactions":9,"vwap":636},"2026-03-18",{"date":720,"open":721,"high":636,"low":25,"close":636,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":636},"2026-03-17",10.135,0.12,1.18,163900,{"date":726,"open":606,"high":606,"low":606,"close":606,"change":231,"percent_change":231,"volume":727,"transactions":9,"vwap":606},"2026-03-16",10700,{"date":729,"open":606,"high":606,"low":25,"close":606,"change":571,"percent_change":572,"volume":730,"transactions":9,"vwap":606},"2026-03-13",1800,{"date":732,"open":606,"high":606,"low":594,"close":594,"change":196,"percent_change":237,"volume":733,"transactions":9,"vwap":594},"2026-03-12",14000,{"date":735,"open":606,"high":549,"low":606,"close":606,"change":391,"percent_change":736,"volume":644,"transactions":9,"vwap":606},"2026-03-11",-1.07,{"date":738,"open":606,"high":553,"low":606,"close":553,"change":231,"percent_change":231,"volume":669,"transactions":9,"vwap":553},"2026-03-10",{"date":740,"open":553,"high":553,"low":553,"close":553,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":553},"2026-03-09",{"date":742,"open":606,"high":636,"low":606,"close":553,"change":196,"percent_change":237,"volume":461,"transactions":9,"vwap":553},"2026-03-06",{"date":744,"open":614,"high":636,"low":606,"close":636,"change":231,"percent_change":231,"volume":644,"transactions":9,"vwap":636},"2026-03-05",{"date":746,"open":606,"high":469,"low":606,"close":636,"change":571,"percent_change":572,"volume":747,"transactions":9,"vwap":636},"2026-03-04",700,{"date":749,"open":629,"high":636,"low":629,"close":553,"change":196,"percent_change":237,"volume":747,"transactions":9,"vwap":553},"2026-03-03",{"date":751,"open":451,"high":508,"low":458,"close":636,"change":231,"percent_change":231,"volume":752,"transactions":9,"vwap":636},"2026-03-02",101400,{"date":754,"open":636,"high":636,"low":636,"close":636,"change":615,"percent_change":52,"volume":509,"transactions":9,"vwap":636},"2026-02-27",{"date":756,"open":594,"high":636,"low":721,"close":549,"change":331,"percent_change":522,"volume":757,"transactions":9,"vwap":549},"2026-02-26",10500,{"date":759,"open":469,"high":469,"low":516,"close":469,"change":571,"percent_change":572,"volume":760,"transactions":9,"vwap":469},"2026-02-25",4300,{"date":762,"open":553,"high":636,"low":553,"close":636,"change":231,"percent_change":231,"volume":763,"transactions":9,"vwap":636},"2026-02-24",3800,{"date":765,"open":636,"high":636,"low":636,"close":636,"change":231,"percent_change":231,"volume":231,"transactions":9,"vwap":636},"2026-02-23",{"date":767,"open":458,"high":636,"low":458,"close":636,"change":556,"percent_change":557,"volume":681,"transactions":9,"vwap":636},"2026-02-20",{"date":769,"open":458,"high":451,"low":629,"close":451,"change":131,"percent_change":770,"volume":771,"transactions":9,"vwap":451},"2026-02-19",0.89,24800,{"date":773,"open":594,"high":594,"low":594,"close":594,"change":774,"percent_change":186,"volume":775,"transactions":9,"vwap":594},"2026-02-18",-0.012,2400,{"date":777,"open":778,"high":778,"low":778,"close":778,"change":779,"percent_change":342,"volume":576,"transactions":9,"vwap":778},"2026-02-17",10.172,-0.018,{"date":781,"open":458,"high":458,"low":597,"close":597,"change":231,"percent_change":231,"volume":509,"transactions":9,"vwap":597},"2026-02-13",{"date":783,"open":784,"high":614,"low":784,"close":597,"change":231,"percent_change":231,"volume":785,"transactions":9,"vwap":597},"2026-02-12",10.13,2900,{"date":787,"open":788,"high":549,"low":784,"close":597,"change":438,"percent_change":623,"volume":616,"transactions":9,"vwap":597},"2026-02-11",10.177,{"date":790,"open":606,"high":636,"low":629,"close":614,"change":615,"percent_change":52,"volume":791,"transactions":9,"vwap":614},"2026-02-10",61000,{"date":793,"open":458,"high":458,"low":794,"close":437,"change":231,"percent_change":231,"volume":795,"transactions":9,"vwap":437},"2026-02-09",10.158,2600,{"date":797,"open":606,"high":549,"low":606,"close":437,"change":341,"percent_change":630,"volume":798,"transactions":9,"vwap":437},"2026-02-06",15800,{"date":800,"open":458,"high":549,"low":606,"close":458,"change":231,"percent_change":231,"volume":801,"transactions":9,"vwap":458},"2026-02-05",31500,{"date":803,"open":458,"high":451,"low":606,"close":458,"change":231,"percent_change":231,"volume":804,"transactions":9,"vwap":458},"2026-02-04",190800,{"date":806,"open":575,"high":516,"low":458,"close":458,"change":196,"percent_change":237,"volume":807,"transactions":9,"vwap":458},"2026-02-03",293100,{"date":809,"open":810,"high":246,"low":458,"close":575,"change":231,"percent_change":231,"volume":811,"transactions":9,"vwap":575},"2026-02-02",10.34,145000,{"date":813,"open":575,"high":451,"low":575,"close":575,"change":341,"percent_change":630,"volume":814,"transactions":9,"vwap":575},"2026-01-30",20800,{"date":816,"open":817,"high":246,"low":614,"close":614,"change":527,"percent_change":528,"volume":818,"transactions":9,"vwap":614},"2026-01-29",10.341,4000,{"date":820,"open":565,"high":508,"low":565,"close":516,"change":571,"percent_change":572,"volume":821,"transactions":9,"vwap":516},"2026-01-28",85400,{"date":823,"open":649,"high":649,"low":458,"close":451,"change":413,"percent_change":421,"volume":824,"transactions":9,"vwap":451},"2026-01-27",195900,{"date":826,"open":565,"high":553,"low":565,"close":565,"change":527,"percent_change":528,"volume":827,"transactions":9,"vwap":565},"2026-01-26",418200,{"date":179,"open":549,"high":829,"low":606,"close":451,"change":571,"percent_change":572,"volume":830,"transactions":9,"vwap":451},10.355,5442900]