[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HVMC":3,"homepage-market-summary":25,"stock-historical-HVMC":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HVMC","2026-10-05",{"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},"Highview Merger Corp. Class A Ordinary Share","Nasdaq",null,"BLANK CHECKS","Highview Merger Corp is a blank check company.","Delray Beach, FL",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":15,"high_52w":15,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},10.29,10.27,0.02,0.19,25006.903,6,9.93,46773.54871875,100,226,{"status":26,"indices":27,"watchlist":70,"sectors":92,"benchmarks":147},"success",[28,36,43,50,57,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":34,"sparkline":56,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":33,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":34,"sparkline":69,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":34,"sparkline":77,"date":5},"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",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":13,"sparkline":84,"date":5},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":34,"sparkline":91,"date":5},"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",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":34},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":34},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":34},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":34},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":34},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":34},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":34},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":34},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":34},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":24,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},1,1000,{"period_high":15,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":15,"start_date":174,"end_date":5},46409,10488443.913,3.31,"2025-10-02",[176,177,184,190,195,204,207,211,216,221,229,235,242,247,252,258,261,266,271,275,279,283,289,293,297,302,309,313,317,320,323,325,328,332,337,340,346,350,353,355,358,361,364,366,369,371,373,375,377,379,381,383,386,388,390,392,396,398,400,402,404,406,409,412,414,416,418,420,422,424,426,429,432,434,437,440,442,444,447,451,454,457,459,462,464,466,469,473,475,480,486,488,492,495,497,500,502,506,508,511,513,515,520,523,525,527,530,532,535,537,540,545,549,551,556,558,560,562,564,566,571,575,578,581,584,586,588,593,596,599,602,606,609,612,615,618,621,623,626,631,635,637,640,643,645,647,651,653,656,659,662,668,670,672,675,679,681,684,687,690,692,694,696,698,701,704,706,708,710,712,715,717,719,721,723,728,733,735,738,741,744,746,749,752,754,757,761,763,765,767,769,771,773,776,779,781,784,787,789,791,795,797,799,801,803,807,810,813,816,819,821,824,826,828,830,832,836,839,842,847,851,854,857,860,863,866],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":15},{"date":178,"open":16,"high":16,"low":16,"close":16,"change":179,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-29",0.01,0.1,625,10,10.271,{"date":185,"open":186,"high":186,"low":186,"close":186,"change":187,"percent_change":187,"volume":188,"transactions":189,"vwap":186},"2026-09-24",10.26,0,25008,12,{"date":191,"open":186,"high":186,"low":186,"close":186,"change":179,"percent_change":180,"volume":192,"transactions":193,"vwap":194},"2026-09-18",4708,34,10.2598,{"date":196,"open":197,"high":198,"low":197,"close":197,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-17",10.25,10.255,-0.02,-0.19,535175,64,10.2519,{"date":205,"open":16,"high":16,"low":16,"close":16,"change":179,"percent_change":180,"volume":206,"transactions":189,"vwap":16},"2026-09-16",50012,{"date":208,"open":186,"high":186,"low":186,"close":186,"change":179,"percent_change":180,"volume":209,"transactions":210,"vwap":194},"2026-09-14",5029,61,{"date":212,"open":197,"high":197,"low":197,"close":197,"change":187,"percent_change":187,"volume":213,"transactions":214,"vwap":215},"2026-09-10",8251,19,10.2503,{"date":217,"open":197,"high":197,"low":197,"close":197,"change":187,"percent_change":187,"volume":218,"transactions":219,"vwap":220},"2026-09-09",751,31,10.2524,{"date":222,"open":223,"high":197,"low":223,"close":197,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-04",10.24,-0.01,-0.1,8206,22,10.2495,{"date":230,"open":186,"high":186,"low":186,"close":186,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":186},"2026-08-31",0.03,0.29,7335,8,{"date":236,"open":223,"high":198,"low":237,"close":237,"change":199,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-08-28",10.23,-0.2,9718,287,10.2399,{"date":243,"open":223,"high":197,"low":223,"close":197,"change":179,"percent_change":180,"volume":244,"transactions":245,"vwap":246},"2026-08-27",1385,13,10.2474,{"date":248,"open":223,"high":223,"low":223,"close":223,"change":187,"percent_change":187,"volume":249,"transactions":250,"vwap":251},"2026-08-25",5205,16,10.2402,{"date":253,"open":223,"high":223,"low":254,"close":223,"change":187,"percent_change":187,"volume":255,"transactions":256,"vwap":257},"2026-08-21",10.21,101543,15,10.2398,{"date":259,"open":223,"high":223,"low":223,"close":223,"change":179,"percent_change":180,"volume":260,"transactions":20,"vwap":223},"2026-08-20",100007,{"date":262,"open":263,"high":237,"low":263,"close":237,"change":17,"percent_change":162,"volume":264,"transactions":234,"vwap":265},"2026-08-18",10.22,1507,10.2267,{"date":267,"open":254,"high":263,"low":254,"close":254,"change":224,"percent_change":225,"volume":268,"transactions":269,"vwap":270},"2026-08-12",1274476,11,10.2102,{"date":272,"open":263,"high":263,"low":263,"close":263,"change":17,"percent_change":162,"volume":273,"transactions":245,"vwap":274},"2026-08-10",574,10.219,{"date":276,"open":277,"high":277,"low":277,"close":277,"change":187,"percent_change":187,"volume":278,"transactions":20,"vwap":277},"2026-07-31",10.2,149128,{"date":280,"open":277,"high":277,"low":277,"close":277,"change":179,"percent_change":180,"volume":281,"transactions":189,"vwap":282},"2026-07-30",270,10.2006,{"date":284,"open":285,"high":277,"low":285,"close":285,"change":187,"percent_change":187,"volume":286,"transactions":287,"vwap":288},"2026-07-29",10.19,284336,170,10.1991,{"date":290,"open":285,"high":277,"low":285,"close":285,"change":187,"percent_change":187,"volume":291,"transactions":292,"vwap":285},"2026-07-28",1355957,45,{"date":294,"open":285,"high":285,"low":285,"close":285,"change":187,"percent_change":187,"volume":295,"transactions":182,"vwap":296},"2026-07-27",471,10.1906,{"date":298,"open":299,"high":285,"low":299,"close":285,"change":179,"percent_change":180,"volume":300,"transactions":250,"vwap":301},"2026-07-24",10.185,3751,10.1896,{"date":303,"open":304,"high":304,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":20,"vwap":308},"2026-07-23",10.18,-0.005,-0.05,306.01,10.1801,{"date":310,"open":304,"high":299,"low":304,"close":299,"change":305,"percent_change":306,"volume":311,"transactions":189,"vwap":312},"2026-07-21",925,10.1829,{"date":314,"open":304,"high":285,"low":304,"close":285,"change":187,"percent_change":187,"volume":315,"transactions":269,"vwap":316},"2026-07-20",809,10.1863,{"date":318,"open":304,"high":285,"low":304,"close":285,"change":179,"percent_change":180,"volume":319,"transactions":9,"vwap":285},"2026-07-17",700,{"date":321,"open":304,"high":304,"low":304,"close":304,"change":187,"percent_change":187,"volume":322,"transactions":9,"vwap":304},"2026-07-16",137200,{"date":324,"open":304,"high":304,"low":304,"close":304,"change":179,"percent_change":180,"volume":169,"transactions":9,"vwap":304},"2026-07-15",{"date":326,"open":327,"high":327,"low":327,"close":327,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":327},"2026-07-14",10.17,{"date":329,"open":330,"high":327,"low":330,"close":327,"change":187,"percent_change":187,"volume":331,"transactions":9,"vwap":327},"2026-07-13",10.16,800,{"date":333,"open":327,"high":327,"low":327,"close":327,"change":334,"percent_change":335,"volume":336,"transactions":9,"vwap":327},"2026-07-10",0.005,0.05,30000,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":339},"2026-07-09",10.165,{"date":341,"open":327,"high":327,"low":342,"close":339,"change":343,"percent_change":344,"volume":345,"transactions":9,"vwap":339},"2026-07-08",10.15,-0.015,-0.15,5900,{"date":347,"open":304,"high":304,"low":304,"close":304,"change":231,"percent_change":348,"volume":349,"transactions":9,"vwap":304},"2026-07-07",0.3,109300,{"date":351,"open":342,"high":342,"low":342,"close":342,"change":187,"percent_change":187,"volume":352,"transactions":9,"vwap":342},"2026-07-06",500,{"date":354,"open":342,"high":342,"low":342,"close":342,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":342},"2026-07-02",{"date":356,"open":342,"high":342,"low":342,"close":342,"change":224,"percent_change":225,"volume":357,"transactions":9,"vwap":342},"2026-07-01",200000,{"date":359,"open":342,"high":339,"low":342,"close":330,"change":179,"percent_change":180,"volume":360,"transactions":9,"vwap":330},"2026-06-30",25600,{"date":362,"open":342,"high":342,"low":342,"close":342,"change":187,"percent_change":187,"volume":363,"transactions":9,"vwap":342},"2026-06-29",400,{"date":365,"open":342,"high":342,"low":342,"close":342,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":342},"2026-06-26",{"date":367,"open":342,"high":342,"low":342,"close":342,"change":187,"percent_change":187,"volume":368,"transactions":9,"vwap":342},"2026-06-25",79600,{"date":370,"open":342,"high":342,"low":342,"close":342,"change":187,"percent_change":187,"volume":23,"transactions":9,"vwap":342},"2026-06-24",{"date":372,"open":342,"high":342,"low":342,"close":342,"change":187,"percent_change":187,"volume":23,"transactions":9,"vwap":342},"2026-06-23",{"date":374,"open":342,"high":342,"low":342,"close":342,"change":187,"percent_change":187,"volume":23,"transactions":9,"vwap":342},"2026-06-22",{"date":376,"open":342,"high":342,"low":342,"close":342,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":342},"2026-06-18",{"date":378,"open":342,"high":342,"low":342,"close":342,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":342},"2026-06-17",{"date":380,"open":342,"high":342,"low":342,"close":342,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":342},"2026-06-16",{"date":382,"open":342,"high":342,"low":342,"close":342,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":342},"2026-06-15",{"date":384,"open":342,"high":342,"low":342,"close":342,"change":306,"percent_change":385,"volume":23,"transactions":9,"vwap":342},"2026-06-12",-0.49,{"date":387,"open":277,"high":277,"low":277,"close":277,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":277},"2026-06-11",{"date":389,"open":277,"high":277,"low":277,"close":277,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":277},"2026-06-10",{"date":391,"open":277,"high":277,"low":277,"close":277,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":277},"2026-06-09",{"date":393,"open":277,"high":277,"low":277,"close":277,"change":335,"percent_change":394,"volume":395,"transactions":9,"vwap":277},"2026-06-08",0.49,1100,{"date":397,"open":342,"high":342,"low":342,"close":342,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":342},"2026-06-05",{"date":399,"open":342,"high":342,"low":342,"close":342,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":342},"2026-06-04",{"date":401,"open":342,"high":342,"low":342,"close":342,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":342},"2026-06-03",{"date":403,"open":342,"high":342,"low":342,"close":342,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":342},"2026-06-02",{"date":405,"open":342,"high":342,"low":342,"close":342,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":342},"2026-06-01",{"date":407,"open":342,"high":342,"low":342,"close":342,"change":231,"percent_change":348,"volume":408,"transactions":9,"vwap":342},"2026-05-29",20000,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":411},"2026-05-28",10.12,{"date":413,"open":411,"high":411,"low":411,"close":411,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":411},"2026-05-27",{"date":415,"open":411,"high":411,"low":411,"close":411,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":411},"2026-05-26",{"date":417,"open":411,"high":411,"low":411,"close":411,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":411},"2026-05-22",{"date":419,"open":411,"high":411,"low":411,"close":411,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":411},"2026-05-21",{"date":421,"open":411,"high":411,"low":411,"close":411,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":411},"2026-05-20",{"date":423,"open":411,"high":411,"low":411,"close":411,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":411},"2026-05-19",{"date":425,"open":411,"high":411,"low":411,"close":411,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":411},"2026-05-18",{"date":427,"open":411,"high":342,"low":411,"close":411,"change":179,"percent_change":180,"volume":428,"transactions":9,"vwap":411},"2026-05-15",157500,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":431},"2026-05-14",10.11,{"date":433,"open":431,"high":431,"low":431,"close":431,"change":199,"percent_change":238,"volume":23,"transactions":9,"vwap":431},"2026-05-13",{"date":435,"open":436,"high":436,"low":436,"close":436,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":436},"2026-05-12",10.13,{"date":438,"open":431,"high":436,"low":431,"close":436,"change":17,"percent_change":162,"volume":439,"transactions":9,"vwap":436},"2026-05-11",22600,{"date":441,"open":431,"high":431,"low":431,"close":431,"change":187,"percent_change":187,"volume":23,"transactions":9,"vwap":431},"2026-05-08",{"date":443,"open":431,"high":431,"low":431,"close":431,"change":187,"percent_change":187,"volume":23,"transactions":9,"vwap":431},"2026-05-07",{"date":445,"open":431,"high":431,"low":431,"close":431,"change":187,"percent_change":187,"volume":446,"transactions":9,"vwap":431},"2026-05-06",5800,{"date":448,"open":449,"high":431,"low":449,"close":431,"change":179,"percent_change":180,"volume":450,"transactions":9,"vwap":431},"2026-05-05",10.1,65200,{"date":452,"open":449,"high":449,"low":449,"close":449,"change":343,"percent_change":344,"volume":453,"transactions":9,"vwap":449},"2026-05-04",21300,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":456},"2026-05-01",10.115,{"date":458,"open":456,"high":456,"low":456,"close":456,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":456},"2026-04-30",{"date":460,"open":456,"high":456,"low":456,"close":456,"change":334,"percent_change":335,"volume":461,"transactions":9,"vwap":456},"2026-04-29",1600,{"date":463,"open":431,"high":431,"low":431,"close":431,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":431},"2026-04-28",{"date":465,"open":431,"high":431,"low":431,"close":431,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":431},"2026-04-27",{"date":467,"open":411,"high":411,"low":431,"close":431,"change":187,"percent_change":187,"volume":468,"transactions":9,"vwap":431},"2026-04-24",1300,{"date":470,"open":431,"high":471,"low":431,"close":431,"change":179,"percent_change":180,"volume":472,"transactions":9,"vwap":431},"2026-04-23",10.14,11900,{"date":474,"open":449,"high":449,"low":449,"close":449,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":449},"2026-04-22",{"date":476,"open":411,"high":411,"low":449,"close":449,"change":477,"percent_change":478,"volume":479,"transactions":9,"vwap":449},"2026-04-21",-0.038,-0.37,17600,{"date":481,"open":449,"high":482,"low":449,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":9,"vwap":482},"2026-04-20",10.138,0.038,0.38,2700,{"date":487,"open":449,"high":449,"low":449,"close":449,"change":231,"percent_change":348,"volume":331,"transactions":9,"vwap":449},"2026-04-17",{"date":489,"open":490,"high":490,"low":490,"close":490,"change":305,"percent_change":306,"volume":491,"transactions":9,"vwap":490},"2026-04-16",10.07,27000,{"date":493,"open":494,"high":494,"low":494,"close":494,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":494},"2026-04-15",10.075,{"date":496,"open":494,"high":494,"low":494,"close":494,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":494},"2026-04-14",{"date":498,"open":490,"high":494,"low":490,"close":494,"change":334,"percent_change":335,"volume":499,"transactions":9,"vwap":494},"2026-04-13",25400,{"date":501,"open":490,"high":490,"low":490,"close":490,"change":224,"percent_change":225,"volume":363,"transactions":9,"vwap":490},"2026-04-10",{"date":503,"open":504,"high":504,"low":504,"close":504,"change":187,"percent_change":187,"volume":505,"transactions":9,"vwap":504},"2026-04-09",10.08,900,{"date":507,"open":504,"high":504,"low":504,"close":504,"change":231,"percent_change":348,"volume":23,"transactions":9,"vwap":504},"2026-04-08",{"date":509,"open":510,"high":510,"low":510,"close":510,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":510},"2026-04-07",10.05,{"date":512,"open":510,"high":510,"low":510,"close":510,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":510},"2026-04-06",{"date":514,"open":510,"high":510,"low":510,"close":510,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":510},"2026-04-02",{"date":516,"open":510,"high":517,"low":518,"close":510,"change":187,"percent_change":187,"volume":519,"transactions":9,"vwap":510},"2026-04-01",10.055,10.04,258100,{"date":521,"open":510,"high":510,"low":510,"close":510,"change":187,"percent_change":187,"volume":522,"transactions":9,"vwap":510},"2026-03-31",173200,{"date":524,"open":510,"high":510,"low":510,"close":510,"change":187,"percent_change":187,"volume":23,"transactions":9,"vwap":510},"2026-03-30",{"date":526,"open":510,"high":510,"low":510,"close":510,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":510},"2026-03-27",{"date":528,"open":510,"high":510,"low":510,"close":510,"change":187,"percent_change":187,"volume":529,"transactions":9,"vwap":510},"2026-03-26",5700,{"date":531,"open":510,"high":510,"low":510,"close":510,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":510},"2026-03-25",{"date":533,"open":510,"high":510,"low":510,"close":510,"change":187,"percent_change":187,"volume":534,"transactions":9,"vwap":510},"2026-03-24",4400,{"date":536,"open":510,"high":510,"low":510,"close":510,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":510},"2026-03-23",{"date":538,"open":504,"high":504,"low":510,"close":510,"change":187,"percent_change":187,"volume":539,"transactions":9,"vwap":510},"2026-03-20",1200,{"date":541,"open":510,"high":510,"low":510,"close":510,"change":542,"percent_change":543,"volume":544,"transactions":9,"vwap":510},"2026-03-19",-0.03,-0.3,200,{"date":546,"open":547,"high":504,"low":510,"close":504,"change":187,"percent_change":187,"volume":548,"transactions":9,"vwap":504},"2026-03-18",10.06,1400,{"date":550,"open":504,"high":504,"low":504,"close":504,"change":17,"percent_change":162,"volume":468,"transactions":9,"vwap":504},"2026-03-17",{"date":552,"open":504,"high":504,"low":547,"close":547,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":547},"2026-03-16",-0.08,-0.79,11800,{"date":557,"open":471,"high":471,"low":471,"close":471,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":471},"2026-03-13",{"date":559,"open":471,"high":471,"low":471,"close":471,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":471},"2026-03-12",{"date":561,"open":471,"high":471,"low":471,"close":471,"change":187,"percent_change":187,"volume":23,"transactions":9,"vwap":471},"2026-03-11",{"date":563,"open":471,"high":471,"low":471,"close":471,"change":179,"percent_change":180,"volume":544,"transactions":9,"vwap":471},"2026-03-10",{"date":565,"open":436,"high":436,"low":436,"close":436,"change":179,"percent_change":180,"volume":23,"transactions":9,"vwap":436},"2026-03-09",{"date":567,"open":411,"high":436,"low":411,"close":411,"change":568,"percent_change":569,"volume":570,"transactions":9,"vwap":411},"2026-03-06",0.055,0.55,19600,{"date":572,"open":547,"high":490,"low":547,"close":573,"change":334,"percent_change":335,"volume":574,"transactions":9,"vwap":573},"2026-03-05",10.065,6600,{"date":576,"open":510,"high":547,"low":518,"close":547,"change":187,"percent_change":187,"volume":577,"transactions":9,"vwap":547},"2026-03-04",26600,{"date":579,"open":547,"high":490,"low":518,"close":547,"change":224,"percent_change":225,"volume":580,"transactions":9,"vwap":547},"2026-03-03",344500,{"date":582,"open":504,"high":504,"low":518,"close":490,"change":224,"percent_change":225,"volume":583,"transactions":9,"vwap":490},"2026-03-02",11300,{"date":585,"open":504,"high":504,"low":504,"close":504,"change":187,"percent_change":187,"volume":363,"transactions":9,"vwap":504},"2026-02-27",{"date":587,"open":510,"high":504,"low":518,"close":504,"change":179,"percent_change":180,"volume":468,"transactions":9,"vwap":504},"2026-02-26",{"date":589,"open":547,"high":490,"low":547,"close":490,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":490},"2026-02-25",0.015,0.15,186400,{"date":594,"open":510,"high":517,"low":510,"close":517,"change":334,"percent_change":335,"volume":595,"transactions":9,"vwap":517},"2026-02-24",69000,{"date":597,"open":518,"high":510,"low":518,"close":510,"change":187,"percent_change":187,"volume":598,"transactions":9,"vwap":510},"2026-02-23",56000,{"date":600,"open":510,"high":510,"low":518,"close":510,"change":187,"percent_change":187,"volume":601,"transactions":9,"vwap":510},"2026-02-20",5400,{"date":603,"open":518,"high":510,"low":604,"close":510,"change":179,"percent_change":180,"volume":605,"transactions":9,"vwap":510},"2026-02-19",10.03,31000,{"date":607,"open":518,"high":518,"low":604,"close":518,"change":187,"percent_change":187,"volume":608,"transactions":9,"vwap":518},"2026-02-18",8800,{"date":610,"open":510,"high":547,"low":604,"close":518,"change":224,"percent_change":225,"volume":611,"transactions":9,"vwap":518},"2026-02-17",64100,{"date":613,"open":547,"high":547,"low":518,"close":510,"change":542,"percent_change":543,"volume":614,"transactions":9,"vwap":510},"2026-02-13",58100,{"date":616,"open":504,"high":504,"low":504,"close":504,"change":199,"percent_change":238,"volume":617,"transactions":9,"vwap":504},"2026-02-12",2100,{"date":619,"open":449,"high":449,"low":449,"close":449,"change":224,"percent_change":225,"volume":620,"transactions":9,"vwap":449},"2026-02-11",42800,{"date":622,"open":431,"high":431,"low":431,"close":431,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":431},"2026-02-10",{"date":624,"open":431,"high":431,"low":431,"close":431,"change":187,"percent_change":187,"volume":625,"transactions":9,"vwap":431},"2026-02-09",10000,{"date":627,"open":518,"high":411,"low":518,"close":431,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":431},"2026-02-06",0.06,0.6,8200,{"date":632,"open":547,"high":633,"low":634,"close":510,"change":224,"percent_change":225,"volume":614,"transactions":9,"vwap":510},"2026-02-05",10.09,10.045,{"date":636,"open":547,"high":547,"low":547,"close":547,"change":187,"percent_change":187,"volume":544,"transactions":9,"vwap":547},"2026-02-04",{"date":638,"open":547,"high":547,"low":547,"close":547,"change":187,"percent_change":187,"volume":639,"transactions":9,"vwap":547},"2026-02-03",167400,{"date":641,"open":547,"high":547,"low":547,"close":547,"change":187,"percent_change":187,"volume":642,"transactions":9,"vwap":547},"2026-02-02",33500,{"date":644,"open":547,"high":547,"low":547,"close":547,"change":179,"percent_change":180,"volume":23,"transactions":9,"vwap":547},"2026-01-30",{"date":646,"open":510,"high":510,"low":510,"close":510,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":510},"2026-01-29",{"date":648,"open":510,"high":510,"low":510,"close":510,"change":649,"percent_change":650,"volume":23,"transactions":9,"vwap":510},"2026-01-28",-0.07,-0.69,{"date":652,"open":411,"high":411,"low":411,"close":411,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":411},"2026-01-27",{"date":654,"open":490,"high":411,"low":490,"close":411,"change":628,"percent_change":629,"volume":655,"transactions":9,"vwap":411},"2026-01-26",82200,{"date":657,"open":510,"high":547,"low":510,"close":547,"change":179,"percent_change":180,"volume":658,"transactions":9,"vwap":547},"2026-01-23",23600,{"date":660,"open":510,"high":573,"low":518,"close":510,"change":231,"percent_change":348,"volume":661,"transactions":9,"vwap":510},"2026-01-22",91500,{"date":663,"open":664,"high":604,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-01-21",10.02,-0.025,-0.25,16600,{"date":669,"open":634,"high":634,"low":634,"close":634,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":634},"2026-01-20",{"date":671,"open":634,"high":634,"low":634,"close":634,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":634},"2026-01-16",{"date":673,"open":518,"high":634,"low":518,"close":634,"change":590,"percent_change":591,"volume":674,"transactions":9,"vwap":634},"2026-01-15",7400,{"date":676,"open":664,"high":634,"low":677,"close":604,"change":179,"percent_change":180,"volume":678,"transactions":9,"vwap":604},"2026-01-14",10.015,214200,{"date":680,"open":664,"high":664,"low":664,"close":664,"change":179,"percent_change":180,"volume":23,"transactions":9,"vwap":664},"2026-01-13",{"date":682,"open":683,"high":683,"low":683,"close":683,"change":199,"percent_change":238,"volume":23,"transactions":9,"vwap":683},"2026-01-12",10.01,{"date":685,"open":686,"high":604,"low":686,"close":604,"change":187,"percent_change":187,"volume":529,"transactions":9,"vwap":604},"2026-01-09",10.025,{"date":688,"open":677,"high":604,"low":677,"close":604,"change":231,"percent_change":348,"volume":689,"transactions":9,"vwap":604},"2026-01-08",112500,{"date":691,"open":182,"high":182,"low":182,"close":182,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":182},"2026-01-07",{"date":693,"open":182,"high":182,"low":182,"close":182,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":182},"2026-01-06",{"date":695,"open":182,"high":182,"low":182,"close":182,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":182},"2026-01-05",{"date":697,"open":182,"high":182,"low":182,"close":182,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":182},"2026-01-02",{"date":699,"open":683,"high":683,"low":182,"close":182,"change":542,"percent_change":543,"volume":700,"transactions":9,"vwap":182},"2025-12-31",54600,{"date":702,"open":604,"high":604,"low":683,"close":604,"change":17,"percent_change":162,"volume":703,"transactions":9,"vwap":604},"2025-12-30",2400,{"date":705,"open":683,"high":683,"low":683,"close":683,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":683},"2025-12-29",{"date":707,"open":683,"high":683,"low":683,"close":683,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":683},"2025-12-26",{"date":709,"open":683,"high":683,"low":683,"close":683,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":683},"2025-12-24",{"date":711,"open":683,"high":683,"low":683,"close":683,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":683},"2025-12-23",{"date":713,"open":604,"high":604,"low":182,"close":683,"change":199,"percent_change":238,"volume":714,"transactions":9,"vwap":683},"2025-12-22",544000,{"date":716,"open":604,"high":604,"low":604,"close":604,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":604},"2025-12-19",{"date":718,"open":604,"high":604,"low":604,"close":604,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":604},"2025-12-18",{"date":720,"open":604,"high":604,"low":604,"close":604,"change":187,"percent_change":187,"volume":544,"transactions":9,"vwap":604},"2025-12-17",{"date":722,"open":604,"high":604,"low":604,"close":604,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":604},"2025-12-16",{"date":724,"open":510,"high":510,"low":604,"close":604,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":604},"2025-12-15",-0.013,-0.13,255400,{"date":729,"open":510,"high":510,"low":604,"close":730,"change":731,"percent_change":649,"volume":732,"transactions":9,"vwap":730},"2025-12-12",10.043,-0.007,15200,{"date":734,"open":449,"high":449,"low":510,"close":510,"change":199,"percent_change":238,"volume":468,"transactions":9,"vwap":510},"2025-12-11",{"date":736,"open":547,"high":490,"low":547,"close":490,"change":17,"percent_change":162,"volume":737,"transactions":9,"vwap":490},"2025-12-10",4600,{"date":739,"open":604,"high":547,"low":604,"close":510,"change":17,"percent_change":162,"volume":740,"transactions":9,"vwap":510},"2025-12-09",116800,{"date":742,"open":604,"high":604,"low":604,"close":604,"change":187,"percent_change":187,"volume":743,"transactions":9,"vwap":604},"2025-12-08",4000,{"date":745,"open":604,"high":604,"low":604,"close":604,"change":179,"percent_change":180,"volume":743,"transactions":9,"vwap":604},"2025-12-05",{"date":747,"open":664,"high":664,"low":683,"close":664,"change":179,"percent_change":180,"volume":748,"transactions":9,"vwap":664},"2025-12-04",46300,{"date":750,"open":683,"high":683,"low":683,"close":683,"change":187,"percent_change":187,"volume":751,"transactions":9,"vwap":683},"2025-12-03",32800,{"date":753,"open":683,"high":683,"low":683,"close":683,"change":224,"percent_change":225,"volume":544,"transactions":9,"vwap":683},"2025-12-02",{"date":755,"open":510,"high":510,"low":664,"close":664,"change":179,"percent_change":180,"volume":756,"transactions":9,"vwap":664},"2025-12-01",35800,{"date":758,"open":683,"high":759,"low":683,"close":683,"change":187,"percent_change":187,"volume":760,"transactions":9,"vwap":683},"2025-11-28",10.017,10400,{"date":762,"open":683,"high":683,"low":683,"close":683,"change":187,"percent_change":187,"volume":544,"transactions":9,"vwap":683},"2025-11-26",{"date":764,"open":683,"high":683,"low":683,"close":683,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":683},"2025-11-25",{"date":766,"open":683,"high":683,"low":683,"close":683,"change":187,"percent_change":187,"volume":23,"transactions":9,"vwap":683},"2025-11-24",{"date":768,"open":683,"high":683,"low":683,"close":683,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":683},"2025-11-21",{"date":770,"open":683,"high":683,"low":683,"close":683,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":683},"2025-11-20",{"date":772,"open":683,"high":683,"low":683,"close":683,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":683},"2025-11-19",{"date":774,"open":683,"high":683,"low":683,"close":683,"change":187,"percent_change":187,"volume":775,"transactions":9,"vwap":683},"2025-11-18",26000,{"date":777,"open":683,"high":683,"low":182,"close":683,"change":187,"percent_change":187,"volume":778,"transactions":9,"vwap":683},"2025-11-17",86300,{"date":780,"open":683,"high":683,"low":683,"close":683,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":683},"2025-11-14",{"date":782,"open":683,"high":683,"low":683,"close":683,"change":187,"percent_change":187,"volume":783,"transactions":9,"vwap":683},"2025-11-13",38200,{"date":785,"open":683,"high":683,"low":683,"close":683,"change":179,"percent_change":180,"volume":786,"transactions":9,"vwap":683},"2025-11-12",24000,{"date":788,"open":182,"high":182,"low":182,"close":182,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":182},"2025-11-11",{"date":790,"open":182,"high":182,"low":182,"close":182,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":182},"2025-11-10",{"date":792,"open":182,"high":182,"low":793,"close":182,"change":179,"percent_change":180,"volume":794,"transactions":9,"vwap":182},"2025-11-07",9.99,256400,{"date":796,"open":793,"high":793,"low":793,"close":793,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":793},"2025-11-06",{"date":798,"open":793,"high":793,"low":793,"close":793,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":793},"2025-11-05",{"date":800,"open":793,"high":793,"low":793,"close":793,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":793},"2025-11-04",{"date":802,"open":683,"high":683,"low":793,"close":793,"change":187,"percent_change":187,"volume":544,"transactions":9,"vwap":793},"2025-11-03",{"date":804,"open":793,"high":805,"low":793,"close":793,"change":187,"percent_change":187,"volume":806,"transactions":9,"vwap":793},"2025-10-31",10.037,200200,{"date":808,"open":793,"high":182,"low":793,"close":793,"change":187,"percent_change":187,"volume":809,"transactions":9,"vwap":793},"2025-10-30",60800,{"date":811,"open":793,"high":793,"low":793,"close":793,"change":224,"percent_change":225,"volume":812,"transactions":9,"vwap":793},"2025-10-29",124700,{"date":814,"open":182,"high":182,"low":793,"close":182,"change":17,"percent_change":162,"volume":815,"transactions":9,"vwap":182},"2025-10-28",66500,{"date":817,"open":818,"high":818,"low":818,"close":818,"change":187,"percent_change":187,"volume":23,"transactions":9,"vwap":818},"2025-10-27",9.98,{"date":820,"open":818,"high":818,"low":818,"close":818,"change":224,"percent_change":225,"volume":363,"transactions":9,"vwap":818},"2025-10-24",{"date":822,"open":818,"high":793,"low":818,"close":793,"change":179,"percent_change":180,"volume":823,"transactions":9,"vwap":793},"2025-10-23",31200,{"date":825,"open":818,"high":818,"low":818,"close":818,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":818},"2025-10-22",{"date":827,"open":818,"high":818,"low":818,"close":818,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":818},"2025-10-21",{"date":829,"open":818,"high":818,"low":818,"close":818,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":818},"2025-10-20",{"date":831,"open":818,"high":818,"low":818,"close":818,"change":187,"percent_change":187,"volume":187,"transactions":9,"vwap":818},"2025-10-17",{"date":833,"open":834,"high":818,"low":834,"close":818,"change":179,"percent_change":180,"volume":835,"transactions":9,"vwap":818},"2025-10-16",9.97,6300,{"date":837,"open":834,"high":182,"low":834,"close":834,"change":187,"percent_change":187,"volume":838,"transactions":9,"vwap":834},"2025-10-15",48800,{"date":840,"open":834,"high":182,"low":834,"close":834,"change":179,"percent_change":180,"volume":841,"transactions":9,"vwap":834},"2025-10-14",603700,{"date":843,"open":844,"high":845,"low":844,"close":845,"change":17,"percent_change":162,"volume":846,"transactions":9,"vwap":845},"2025-10-13",9.95,9.96,290600,{"date":848,"open":849,"high":849,"low":21,"close":849,"change":187,"percent_change":187,"volume":850,"transactions":9,"vwap":849},"2025-10-10",9.94,86700,{"date":852,"open":844,"high":844,"low":849,"close":849,"change":224,"percent_change":225,"volume":853,"transactions":9,"vwap":849},"2025-10-09",90900,{"date":855,"open":182,"high":182,"low":849,"close":844,"change":224,"percent_change":225,"volume":856,"transactions":9,"vwap":844},"2025-10-08",86200,{"date":858,"open":834,"high":834,"low":845,"close":845,"change":179,"percent_change":180,"volume":859,"transactions":9,"vwap":845},"2025-10-07",30100,{"date":861,"open":844,"high":834,"low":844,"close":844,"change":187,"percent_change":187,"volume":862,"transactions":9,"vwap":844},"2025-10-06",32000,{"date":864,"open":834,"high":834,"low":844,"close":844,"change":224,"percent_change":225,"volume":865,"transactions":9,"vwap":844},"2025-10-03",9200,{"date":174,"open":182,"high":182,"low":845,"close":845,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":845},-0.04,-0.4,1969]