[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LKSP":3,"homepage-market-summary":26,"stock-historical-LKSP":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LKSP","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Lake Superior Acquisition Corp. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Lake Superior Acquisition Corp is a blank check company.","2","New York, NY",false,{"close":16,"open":16,"high":16,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":16,"high_52w":16,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.26,10.25,0.01,0.1,248773.028289,22,9.89,52263.9969845198,100,202,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,38,45,52,59,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"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","2026-10-05",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":35,"sparkline":58,"date":37},"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":60,"name":61,"price":62,"change":63,"pct_change":34,"is_up":35,"sparkline":64,"date":37},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":35,"sparkline":71,"date":37},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":37},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":14,"sparkline":86,"date":37},"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"date":37},"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",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":35},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":35},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":35},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":35},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":34,"is_up":35},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":16,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":16,"start_date":176,"end_date":5},52264,10557327.390873,3.38,"2025-11-06",[178,179,183,190,196,202,208,216,221,227,233,238,245,253,258,262,266,270,275,280,285,290,293,299,305,312,315,321,326,332,335,339,341,343,345,348,352,354,357,360,364,366,370,373,375,377,379,381,384,387,393,396,400,403,406,408,410,413,416,419,422,425,428,431,434,437,440,443,447,451,455,457,460,464,468,471,475,479,482,485,488,490,493,496,500,505,508,512,516,519,521,523,527,530,533,536,539,542,547,549,551,553,555,558,560,565,569,572,575,578,582,588,594,598,601,603,605,607,609,611,613,615,617,619,621,623,626,629,631,633,635,637,639,641,643,645,648,650,652,654,656,660,662,664,666,668,671,674,677,680,683,686,690,692,694,697,701,704,706,708,711,713,716,719,721,724,728,731,735,738,740,742,744,746,748,750,752,754,758,761,764,767,770,772,775,778,781,783,786,788,791,794,796,800,806,809,812,815,820,825,828,831],{"date":5,"open":16,"high":16,"low":16,"close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":16},{"date":180,"open":17,"high":17,"low":17,"close":17,"change":18,"percent_change":19,"volume":181,"transactions":182,"vwap":17},"2026-09-30",10053,47,{"date":184,"open":185,"high":185,"low":185,"close":185,"change":186,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-29",10.24,0,1293,34,10.2401,{"date":191,"open":185,"high":185,"low":185,"close":185,"change":192,"percent_change":193,"volume":194,"transactions":182,"vwap":195},"2026-09-28",-0.01,-0.1,772,10.2404,{"date":197,"open":198,"high":17,"low":198,"close":17,"change":18,"percent_change":19,"volume":199,"transactions":200,"vwap":201},"2026-09-24",10.245,7624,30,10.2493,{"date":203,"open":17,"high":17,"low":185,"close":185,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":195},"2026-09-23",0.005,0.05,5219,24,{"date":209,"open":210,"high":210,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-16",10.235,-0.005,-0.05,1232,13,10.2351,{"date":217,"open":185,"high":185,"low":185,"close":185,"change":18,"percent_change":19,"volume":218,"transactions":219,"vwap":220},"2026-09-15",129.178759,10,10.2396,{"date":222,"open":210,"high":210,"low":223,"close":223,"change":18,"percent_change":19,"volume":224,"transactions":225,"vwap":226},"2026-09-14",10.23,6538.133825,31,10.2305,{"date":228,"open":223,"high":223,"low":229,"close":229,"change":186,"percent_change":186,"volume":230,"transactions":231,"vwap":232},"2026-09-10",10.22,32193,90,10.2256,{"date":234,"open":235,"high":235,"low":229,"close":229,"change":186,"percent_change":186,"volume":236,"transactions":237,"vwap":229},"2026-09-09",10.225,50209,23,{"date":239,"open":229,"high":229,"low":240,"close":229,"change":241,"percent_change":164,"volume":242,"transactions":243,"vwap":244},"2026-09-03",10.215,0.02,5227,70,10.2199,{"date":246,"open":247,"high":247,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-08-24",10.2,-0.02,-0.2,1926,29,10.2003,{"date":254,"open":229,"high":229,"low":229,"close":229,"change":241,"percent_change":164,"volume":255,"transactions":256,"vwap":257},"2026-08-20",301.05,26,10.2146,{"date":259,"open":247,"high":247,"low":247,"close":247,"change":18,"percent_change":19,"volume":260,"transactions":261,"vwap":247},"2026-08-19",67706,641,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":186,"percent_change":186,"volume":265,"transactions":182,"vwap":264},"2026-08-17",10.19,381066,{"date":267,"open":264,"high":264,"low":264,"close":264,"change":186,"percent_change":186,"volume":268,"transactions":269,"vwap":264},"2026-08-14",50059,140,{"date":271,"open":264,"high":247,"low":264,"close":264,"change":186,"percent_change":186,"volume":272,"transactions":273,"vwap":274},"2026-08-13",25721,52,10.1902,{"date":276,"open":264,"high":264,"low":264,"close":264,"change":18,"percent_change":19,"volume":277,"transactions":278,"vwap":279},"2026-08-10",586,14,10.1886,{"date":281,"open":282,"high":264,"low":282,"close":282,"change":18,"percent_change":19,"volume":283,"transactions":284,"vwap":282},"2026-08-06",10.18,132455,393,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":186,"percent_change":186,"volume":288,"transactions":278,"vwap":289},"2026-08-04",10.17,1721,10.1701,{"date":291,"open":287,"high":287,"low":287,"close":287,"change":186,"percent_change":186,"volume":292,"transactions":251,"vwap":287},"2026-07-30",19976,{"date":294,"open":287,"high":287,"low":295,"close":287,"change":186,"percent_change":186,"volume":296,"transactions":297,"vwap":298},"2026-07-29",10.16,57978,210,10.1676,{"date":300,"open":287,"high":287,"low":295,"close":287,"change":301,"percent_change":186,"volume":302,"transactions":303,"vwap":304},"2026-07-28",0.0001,8225,46,10.1662,{"date":306,"open":295,"high":307,"low":295,"close":307,"change":308,"percent_change":-6,"volume":309,"transactions":310,"vwap":311},"2026-07-27",10.1699,-0.0001,280,8,10.1664,{"date":313,"open":287,"high":287,"low":287,"close":287,"change":18,"percent_change":19,"volume":314,"transactions":278,"vwap":307},"2026-07-24",781,{"date":316,"open":295,"high":295,"low":295,"close":295,"change":317,"percent_change":193,"volume":318,"transactions":319,"vwap":320},"2026-07-22",-0.0099,143,5,10.1601,{"date":322,"open":307,"high":307,"low":307,"close":307,"change":186,"percent_change":186,"volume":323,"transactions":324,"vwap":325},"2026-07-21",233,28,10.1682,{"date":327,"open":307,"high":307,"low":307,"close":307,"change":328,"percent_change":19,"volume":329,"transactions":330,"vwap":331},"2026-07-20",0.0099,108,7,10.1697,{"date":333,"open":287,"high":287,"low":295,"close":295,"change":186,"percent_change":186,"volume":334,"transactions":9,"vwap":295},"2026-07-17",200,{"date":336,"open":295,"high":295,"low":337,"close":295,"change":192,"percent_change":193,"volume":338,"transactions":9,"vwap":295},"2026-07-16",10.155,98400,{"date":340,"open":287,"high":287,"low":287,"close":287,"change":18,"percent_change":19,"volume":24,"transactions":9,"vwap":287},"2026-07-15",{"date":342,"open":295,"high":295,"low":295,"close":295,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":295},"2026-07-14",{"date":344,"open":295,"high":295,"low":295,"close":295,"change":204,"percent_change":205,"volume":334,"transactions":9,"vwap":295},"2026-07-13",{"date":346,"open":295,"high":295,"low":337,"close":337,"change":211,"percent_change":212,"volume":347,"transactions":9,"vwap":337},"2026-07-10",11300,{"date":349,"open":350,"high":295,"low":350,"close":295,"change":186,"percent_change":186,"volume":351,"transactions":9,"vwap":295},"2026-07-09",10.15,3100,{"date":353,"open":295,"high":295,"low":295,"close":295,"change":18,"percent_change":19,"volume":334,"transactions":9,"vwap":295},"2026-07-08",{"date":355,"open":295,"high":295,"low":350,"close":350,"change":186,"percent_change":186,"volume":356,"transactions":9,"vwap":350},"2026-07-07",300,{"date":358,"open":350,"high":350,"low":350,"close":350,"change":186,"percent_change":186,"volume":359,"transactions":9,"vwap":350},"2026-07-06",14400,{"date":361,"open":362,"high":350,"low":362,"close":350,"change":186,"percent_change":186,"volume":363,"transactions":9,"vwap":350},"2026-07-02",10.145,7000,{"date":365,"open":350,"high":350,"low":350,"close":350,"change":18,"percent_change":19,"volume":24,"transactions":9,"vwap":350},"2026-07-01",{"date":367,"open":368,"high":368,"low":368,"close":368,"change":211,"percent_change":212,"volume":369,"transactions":9,"vwap":368},"2026-06-30",10.14,25100,{"date":371,"open":362,"high":362,"low":362,"close":362,"change":211,"percent_change":212,"volume":372,"transactions":9,"vwap":362},"2026-06-29",450200,{"date":374,"open":350,"high":350,"low":350,"close":350,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":350},"2026-06-26",{"date":376,"open":350,"high":350,"low":350,"close":350,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":350},"2026-06-25",{"date":378,"open":350,"high":350,"low":350,"close":350,"change":18,"percent_change":19,"volume":24,"transactions":9,"vwap":350},"2026-06-24",{"date":380,"open":368,"high":368,"low":368,"close":368,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":368},"2026-06-23",{"date":382,"open":368,"high":350,"low":368,"close":368,"change":192,"percent_change":193,"volume":383,"transactions":9,"vwap":368},"2026-06-22",20000,{"date":385,"open":362,"high":350,"low":368,"close":350,"change":186,"percent_change":186,"volume":386,"transactions":9,"vwap":350},"2026-06-18",19500,{"date":388,"open":368,"high":350,"low":389,"close":350,"change":390,"percent_change":391,"volume":392,"transactions":9,"vwap":350},"2026-06-17",10.135,0.015,0.15,675900,{"date":394,"open":368,"high":368,"low":389,"close":389,"change":204,"percent_change":205,"volume":395,"transactions":9,"vwap":389},"2026-06-16",24400,{"date":397,"open":398,"high":398,"low":398,"close":398,"change":192,"percent_change":193,"volume":399,"transactions":9,"vwap":398},"2026-06-15",10.13,2500,{"date":401,"open":398,"high":368,"low":398,"close":368,"change":186,"percent_change":186,"volume":402,"transactions":9,"vwap":368},"2026-06-12",2600,{"date":404,"open":398,"high":368,"low":398,"close":368,"change":18,"percent_change":19,"volume":405,"transactions":9,"vwap":368},"2026-06-11",4200,{"date":407,"open":398,"high":398,"low":398,"close":398,"change":186,"percent_change":186,"volume":351,"transactions":9,"vwap":398},"2026-06-10",{"date":409,"open":398,"high":389,"low":398,"close":398,"change":192,"percent_change":193,"volume":351,"transactions":9,"vwap":398},"2026-06-09",{"date":411,"open":398,"high":368,"low":398,"close":368,"change":18,"percent_change":19,"volume":412,"transactions":9,"vwap":368},"2026-06-08",3500,{"date":414,"open":398,"high":398,"low":398,"close":398,"change":192,"percent_change":193,"volume":415,"transactions":9,"vwap":398},"2026-06-05",3600,{"date":417,"open":398,"high":368,"low":398,"close":368,"change":18,"percent_change":19,"volume":418,"transactions":9,"vwap":368},"2026-06-04",4100,{"date":420,"open":389,"high":368,"low":398,"close":398,"change":186,"percent_change":186,"volume":421,"transactions":9,"vwap":398},"2026-06-03",6900,{"date":423,"open":389,"high":389,"low":398,"close":398,"change":186,"percent_change":186,"volume":424,"transactions":9,"vwap":398},"2026-06-02",4600,{"date":426,"open":389,"high":389,"low":398,"close":398,"change":192,"percent_change":193,"volume":427,"transactions":9,"vwap":398},"2026-06-01",5000,{"date":429,"open":398,"high":368,"low":398,"close":368,"change":186,"percent_change":186,"volume":430,"transactions":9,"vwap":368},"2026-05-29",20500,{"date":432,"open":398,"high":368,"low":398,"close":368,"change":18,"percent_change":19,"volume":433,"transactions":9,"vwap":368},"2026-05-28",6300,{"date":435,"open":398,"high":368,"low":398,"close":398,"change":186,"percent_change":186,"volume":436,"transactions":9,"vwap":398},"2026-05-27",7400,{"date":438,"open":398,"high":398,"low":398,"close":398,"change":186,"percent_change":186,"volume":439,"transactions":9,"vwap":398},"2026-05-26",12900,{"date":441,"open":398,"high":398,"low":398,"close":398,"change":186,"percent_change":186,"volume":442,"transactions":9,"vwap":398},"2026-05-22",107100,{"date":444,"open":398,"high":398,"low":445,"close":398,"change":186,"percent_change":186,"volume":446,"transactions":9,"vwap":398},"2026-05-21",10.125,48200,{"date":448,"open":398,"high":398,"low":449,"close":398,"change":18,"percent_change":19,"volume":450,"transactions":9,"vwap":398},"2026-05-20",10.12,3000,{"date":452,"open":449,"high":449,"low":453,"close":449,"change":186,"percent_change":186,"volume":454,"transactions":9,"vwap":449},"2026-05-19",10.11,13800,{"date":456,"open":453,"high":449,"low":453,"close":449,"change":186,"percent_change":186,"volume":351,"transactions":9,"vwap":449},"2026-05-18",{"date":458,"open":453,"high":449,"low":453,"close":449,"change":18,"percent_change":19,"volume":459,"transactions":9,"vwap":449},"2026-05-15",30600,{"date":461,"open":462,"high":453,"low":462,"close":453,"change":186,"percent_change":186,"volume":463,"transactions":9,"vwap":453},"2026-05-14",10.085,3200,{"date":465,"open":466,"high":453,"low":466,"close":453,"change":186,"percent_change":186,"volume":467,"transactions":9,"vwap":453},"2026-05-13",10.1,2900,{"date":469,"open":466,"high":453,"low":466,"close":453,"change":204,"percent_change":205,"volume":470,"transactions":9,"vwap":453},"2026-05-12",6600,{"date":472,"open":466,"high":473,"low":466,"close":473,"change":211,"percent_change":212,"volume":474,"transactions":9,"vwap":473},"2026-05-11",10.105,3300,{"date":476,"open":466,"high":453,"low":477,"close":453,"change":18,"percent_change":19,"volume":478,"transactions":9,"vwap":453},"2026-05-08",10.09,8600,{"date":480,"open":466,"high":466,"low":477,"close":466,"change":18,"percent_change":19,"volume":481,"transactions":9,"vwap":466},"2026-05-07",3800,{"date":483,"open":477,"high":477,"low":477,"close":477,"change":192,"percent_change":193,"volume":484,"transactions":9,"vwap":477},"2026-05-06",34300,{"date":486,"open":477,"high":466,"low":477,"close":466,"change":186,"percent_change":186,"volume":487,"transactions":9,"vwap":466},"2026-05-05",3400,{"date":489,"open":477,"high":466,"low":477,"close":466,"change":18,"percent_change":19,"volume":415,"transactions":9,"vwap":466},"2026-05-04",{"date":491,"open":477,"high":477,"low":477,"close":477,"change":186,"percent_change":186,"volume":492,"transactions":9,"vwap":477},"2026-05-01",10200,{"date":494,"open":477,"high":477,"low":477,"close":477,"change":186,"percent_change":186,"volume":495,"transactions":9,"vwap":477},"2026-04-30",3900,{"date":497,"open":477,"high":466,"low":477,"close":477,"change":498,"percent_change":192,"volume":499,"transactions":9,"vwap":477},"2026-04-29",-0.001,13700,{"date":501,"open":477,"high":502,"low":477,"close":502,"change":503,"percent_change":18,"volume":504,"transactions":9,"vwap":502},"2026-04-28",10.091,0.001,4400,{"date":506,"open":477,"high":477,"low":477,"close":477,"change":211,"percent_change":212,"volume":507,"transactions":9,"vwap":477},"2026-04-27",6100,{"date":509,"open":477,"high":466,"low":477,"close":510,"change":390,"percent_change":391,"volume":511,"transactions":9,"vwap":510},"2026-04-24",10.095,9200,{"date":513,"open":514,"high":514,"low":514,"close":514,"change":186,"percent_change":186,"volume":515,"transactions":9,"vwap":514},"2026-04-23",10.08,5200,{"date":517,"open":514,"high":514,"low":514,"close":514,"change":186,"percent_change":186,"volume":518,"transactions":9,"vwap":514},"2026-04-22",5800,{"date":520,"open":514,"high":514,"low":514,"close":514,"change":186,"percent_change":186,"volume":507,"transactions":9,"vwap":514},"2026-04-21",{"date":522,"open":514,"high":514,"low":514,"close":514,"change":18,"percent_change":19,"volume":351,"transactions":9,"vwap":514},"2026-04-20",{"date":524,"open":514,"high":514,"low":525,"close":525,"change":18,"percent_change":19,"volume":526,"transactions":9,"vwap":525},"2026-04-17",10.07,400,{"date":528,"open":525,"high":525,"low":529,"close":529,"change":18,"percent_change":19,"volume":356,"transactions":9,"vwap":529},"2026-04-16",10.06,{"date":531,"open":532,"high":532,"low":532,"close":532,"change":192,"percent_change":193,"volume":171,"transactions":9,"vwap":532},"2026-04-15",10.05,{"date":534,"open":529,"high":529,"low":529,"close":529,"change":186,"percent_change":186,"volume":535,"transactions":9,"vwap":529},"2026-04-14",2400,{"date":537,"open":529,"high":529,"low":529,"close":529,"change":186,"percent_change":186,"volume":538,"transactions":9,"vwap":529},"2026-04-13",7300,{"date":540,"open":532,"high":529,"low":532,"close":529,"change":390,"percent_change":391,"volume":541,"transactions":9,"vwap":529},"2026-04-10",6800,{"date":543,"open":532,"high":529,"low":544,"close":545,"change":211,"percent_change":212,"volume":546,"transactions":9,"vwap":545},"2026-04-09",10.04,10.045,68100,{"date":548,"open":532,"high":532,"low":545,"close":532,"change":186,"percent_change":186,"volume":535,"transactions":9,"vwap":532},"2026-04-08",{"date":550,"open":545,"high":532,"low":545,"close":532,"change":186,"percent_change":186,"volume":427,"transactions":9,"vwap":532},"2026-04-07",{"date":552,"open":532,"high":532,"low":532,"close":532,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":532},"2026-04-06",{"date":554,"open":532,"high":532,"low":544,"close":532,"change":186,"percent_change":186,"volume":499,"transactions":9,"vwap":532},"2026-04-02",{"date":556,"open":532,"high":532,"low":532,"close":532,"change":186,"percent_change":186,"volume":557,"transactions":9,"vwap":532},"2026-04-01",8100,{"date":559,"open":532,"high":532,"low":532,"close":532,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":532},"2026-03-31",{"date":561,"open":532,"high":532,"low":532,"close":532,"change":562,"percent_change":563,"volume":564,"transactions":9,"vwap":532},"2026-03-30",0.03,0.3,1300,{"date":566,"open":567,"high":567,"low":567,"close":567,"change":192,"percent_change":193,"volume":568,"transactions":9,"vwap":567},"2026-03-27",10.02,530000,{"date":570,"open":571,"high":571,"low":571,"close":571,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":571},"2026-03-26",10.03,{"date":573,"open":567,"high":544,"low":567,"close":571,"change":18,"percent_change":19,"volume":574,"transactions":9,"vwap":571},"2026-03-25",5700,{"date":576,"open":567,"high":532,"low":567,"close":567,"change":186,"percent_change":186,"volume":577,"transactions":9,"vwap":567},"2026-03-24",269800,{"date":579,"open":580,"high":544,"low":567,"close":567,"change":186,"percent_change":186,"volume":581,"transactions":9,"vwap":567},"2026-03-23",10.025,43900,{"date":583,"open":567,"high":567,"low":584,"close":567,"change":585,"percent_change":586,"volume":587,"transactions":9,"vwap":567},"2026-03-20",10.01,-0.003,-0.03,3700,{"date":589,"open":532,"high":532,"low":567,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-03-19",10.023,-0.027,-0.27,47100,{"date":595,"open":567,"high":532,"low":596,"close":532,"change":562,"percent_change":563,"volume":597,"transactions":9,"vwap":532},"2026-03-18",10.015,12800,{"date":599,"open":567,"high":567,"low":567,"close":567,"change":18,"percent_change":19,"volume":600,"transactions":9,"vwap":567},"2026-03-17",203000,{"date":602,"open":584,"high":584,"low":584,"close":584,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":584},"2026-03-16",{"date":604,"open":584,"high":584,"low":584,"close":584,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":584},"2026-03-13",{"date":606,"open":584,"high":584,"low":584,"close":584,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":584},"2026-03-12",{"date":608,"open":584,"high":584,"low":584,"close":584,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":584},"2026-03-11",{"date":610,"open":584,"high":584,"low":584,"close":584,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":584},"2026-03-10",{"date":612,"open":584,"high":584,"low":584,"close":584,"change":248,"percent_change":249,"volume":526,"transactions":9,"vwap":584},"2026-03-09",{"date":614,"open":571,"high":571,"low":571,"close":571,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":571},"2026-03-06",{"date":616,"open":571,"high":571,"low":571,"close":571,"change":186,"percent_change":186,"volume":24,"transactions":9,"vwap":571},"2026-03-05",{"date":618,"open":571,"high":571,"low":571,"close":571,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":571},"2026-03-04",{"date":620,"open":571,"high":571,"low":571,"close":571,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":571},"2026-03-03",{"date":622,"open":571,"high":571,"low":571,"close":571,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":571},"2026-03-02",{"date":624,"open":584,"high":571,"low":584,"close":571,"change":241,"percent_change":164,"volume":625,"transactions":9,"vwap":571},"2026-02-27",24000,{"date":627,"open":567,"high":567,"low":584,"close":584,"change":18,"percent_change":19,"volume":628,"transactions":9,"vwap":584},"2026-02-26",11800,{"date":630,"open":219,"high":219,"low":219,"close":219,"change":186,"percent_change":186,"volume":24,"transactions":9,"vwap":219},"2026-02-25",{"date":632,"open":219,"high":219,"low":219,"close":219,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":219},"2026-02-24",{"date":634,"open":219,"high":219,"low":219,"close":219,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":219},"2026-02-23",{"date":636,"open":219,"high":219,"low":219,"close":219,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":219},"2026-02-20",{"date":638,"open":219,"high":219,"low":219,"close":219,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":219},"2026-02-19",{"date":640,"open":219,"high":219,"low":219,"close":219,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":219},"2026-02-18",{"date":642,"open":219,"high":219,"low":219,"close":219,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":219},"2026-02-17",{"date":644,"open":219,"high":219,"low":219,"close":219,"change":186,"percent_change":186,"volume":450,"transactions":9,"vwap":219},"2026-02-13",{"date":646,"open":219,"high":219,"low":219,"close":219,"change":186,"percent_change":186,"volume":647,"transactions":9,"vwap":219},"2026-02-12",25400,{"date":649,"open":219,"high":219,"low":219,"close":219,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":219},"2026-02-11",{"date":651,"open":219,"high":219,"low":219,"close":219,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":219},"2026-02-10",{"date":653,"open":219,"high":219,"low":219,"close":219,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":219},"2026-02-09",{"date":655,"open":219,"high":219,"low":219,"close":219,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":219},"2026-02-06",{"date":657,"open":219,"high":219,"low":219,"close":219,"change":586,"percent_change":658,"volume":659,"transactions":9,"vwap":219},"2026-02-05",-0.3,46100,{"date":661,"open":567,"high":571,"low":567,"close":571,"change":241,"percent_change":164,"volume":450,"transactions":9,"vwap":571},"2026-02-04",{"date":663,"open":584,"high":584,"low":584,"close":584,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":584},"2026-02-03",{"date":665,"open":584,"high":584,"low":584,"close":584,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":584},"2026-02-02",{"date":667,"open":584,"high":584,"low":584,"close":584,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":584},"2026-01-30",{"date":669,"open":584,"high":584,"low":584,"close":584,"change":18,"percent_change":19,"volume":670,"transactions":9,"vwap":584},"2026-01-29",9000,{"date":672,"open":219,"high":219,"low":219,"close":219,"change":186,"percent_change":186,"volume":673,"transactions":9,"vwap":219},"2026-01-28",1200,{"date":675,"open":219,"high":219,"low":219,"close":219,"change":192,"percent_change":193,"volume":676,"transactions":9,"vwap":219},"2026-01-27",250000,{"date":678,"open":584,"high":584,"low":219,"close":584,"change":18,"percent_change":19,"volume":679,"transactions":9,"vwap":584},"2026-01-26",7500,{"date":681,"open":584,"high":567,"low":219,"close":219,"change":186,"percent_change":186,"volume":682,"transactions":9,"vwap":219},"2026-01-23",532900,{"date":684,"open":219,"high":567,"low":219,"close":219,"change":241,"percent_change":164,"volume":685,"transactions":9,"vwap":219},"2026-01-22",58200,{"date":687,"open":688,"high":688,"low":688,"close":688,"change":186,"percent_change":186,"volume":689,"transactions":9,"vwap":688},"2026-01-21",9.98,28600,{"date":691,"open":688,"high":688,"low":688,"close":688,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":688},"2026-01-20",{"date":693,"open":688,"high":688,"low":688,"close":688,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":688},"2026-01-16",{"date":695,"open":688,"high":688,"low":688,"close":688,"change":562,"percent_change":563,"volume":696,"transactions":9,"vwap":688},"2026-01-15",31900,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":186,"percent_change":186,"volume":700,"transactions":9,"vwap":699},"2026-01-14",9.95,8800,{"date":702,"open":703,"high":699,"low":703,"close":699,"change":586,"percent_change":658,"volume":424,"transactions":9,"vwap":699},"2026-01-13",9.92,{"date":705,"open":688,"high":688,"low":688,"close":688,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":688},"2026-01-12",{"date":707,"open":688,"high":688,"low":688,"close":688,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":688},"2026-01-09",{"date":709,"open":688,"high":688,"low":688,"close":688,"change":562,"percent_change":563,"volume":710,"transactions":9,"vwap":688},"2026-01-08",500,{"date":712,"open":699,"high":699,"low":699,"close":699,"change":18,"percent_change":19,"volume":171,"transactions":9,"vwap":699},"2026-01-07",{"date":714,"open":715,"high":715,"low":715,"close":715,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":715},"2026-01-06",9.94,{"date":717,"open":715,"high":715,"low":715,"close":715,"change":186,"percent_change":186,"volume":718,"transactions":9,"vwap":715},"2026-01-05",1900,{"date":720,"open":715,"high":715,"low":715,"close":715,"change":241,"percent_change":164,"volume":24,"transactions":9,"vwap":715},"2026-01-02",{"date":722,"open":703,"high":703,"low":703,"close":703,"change":186,"percent_change":186,"volume":723,"transactions":9,"vwap":703},"2025-12-31",203900,{"date":725,"open":703,"high":703,"low":726,"close":703,"change":192,"percent_change":193,"volume":727,"transactions":9,"vwap":703},"2025-12-30",9.91,372100,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":730},"2025-12-29",9.93,{"date":732,"open":733,"high":733,"low":730,"close":730,"change":562,"percent_change":563,"volume":734,"transactions":9,"vwap":730},"2025-12-26",9.934,700,{"date":736,"open":737,"high":737,"low":737,"close":737,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":737},"2025-12-24",9.9,{"date":739,"open":737,"high":737,"low":737,"close":737,"change":186,"percent_change":186,"volume":526,"transactions":9,"vwap":737},"2025-12-23",{"date":741,"open":737,"high":737,"low":737,"close":737,"change":186,"percent_change":186,"volume":356,"transactions":9,"vwap":737},"2025-12-22",{"date":743,"open":737,"high":737,"low":737,"close":737,"change":192,"percent_change":193,"volume":24,"transactions":9,"vwap":737},"2025-12-19",{"date":745,"open":726,"high":726,"low":726,"close":726,"change":192,"percent_change":193,"volume":526,"transactions":9,"vwap":726},"2025-12-18",{"date":747,"open":703,"high":703,"low":703,"close":703,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":703},"2025-12-17",{"date":749,"open":703,"high":703,"low":703,"close":703,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":703},"2025-12-16",{"date":751,"open":703,"high":703,"low":703,"close":703,"change":192,"percent_change":193,"volume":710,"transactions":9,"vwap":703},"2025-12-15",{"date":753,"open":730,"high":730,"low":730,"close":730,"change":186,"percent_change":186,"volume":24,"transactions":9,"vwap":730},"2025-12-12",{"date":755,"open":730,"high":730,"low":756,"close":730,"change":186,"percent_change":186,"volume":757,"transactions":9,"vwap":730},"2025-12-11",9.925,508800,{"date":759,"open":730,"high":730,"low":730,"close":730,"change":186,"percent_change":186,"volume":760,"transactions":9,"vwap":730},"2025-12-10",119200,{"date":762,"open":703,"high":730,"low":703,"close":730,"change":241,"percent_change":164,"volume":763,"transactions":9,"vwap":730},"2025-12-09",117100,{"date":765,"open":726,"high":726,"low":726,"close":726,"change":18,"percent_change":19,"volume":766,"transactions":9,"vwap":726},"2025-12-08",96800,{"date":768,"open":703,"high":703,"low":737,"close":737,"change":248,"percent_change":249,"volume":769,"transactions":9,"vwap":737},"2025-12-05",4800,{"date":771,"open":703,"high":703,"low":703,"close":703,"change":192,"percent_change":193,"volume":399,"transactions":9,"vwap":703},"2025-12-04",{"date":773,"open":730,"high":730,"low":730,"close":730,"change":390,"percent_change":391,"volume":774,"transactions":9,"vwap":730},"2025-12-03",1600,{"date":776,"open":777,"high":777,"low":777,"close":777,"change":211,"percent_change":212,"volume":526,"transactions":9,"vwap":777},"2025-12-02",9.915,{"date":779,"open":703,"high":703,"low":703,"close":703,"change":18,"percent_change":19,"volume":780,"transactions":9,"vwap":703},"2025-12-01",110600,{"date":782,"open":726,"high":726,"low":726,"close":726,"change":192,"percent_change":193,"volume":334,"transactions":9,"vwap":726},"2025-11-28",{"date":784,"open":703,"high":756,"low":703,"close":703,"change":241,"percent_change":164,"volume":785,"transactions":9,"vwap":703},"2025-11-26",231700,{"date":787,"open":737,"high":737,"low":737,"close":737,"change":186,"percent_change":186,"volume":186,"transactions":9,"vwap":737},"2025-11-25",{"date":789,"open":737,"high":737,"low":737,"close":737,"change":186,"percent_change":186,"volume":790,"transactions":9,"vwap":737},"2025-11-24",800,{"date":792,"open":699,"high":699,"low":737,"close":737,"change":248,"percent_change":249,"volume":793,"transactions":9,"vwap":737},"2025-11-21",8500,{"date":795,"open":730,"high":715,"low":703,"close":703,"change":186,"percent_change":186,"volume":793,"transactions":9,"vwap":703},"2025-11-20",{"date":797,"open":715,"high":715,"low":703,"close":703,"change":798,"percent_change":799,"volume":518,"transactions":9,"vwap":703},"2025-11-19",-0.008,-0.08,{"date":801,"open":802,"high":715,"low":802,"close":803,"change":804,"percent_change":248,"volume":805,"transactions":9,"vwap":803},"2025-11-18",9.911,9.928,-0.002,38900,{"date":807,"open":726,"high":730,"low":726,"close":730,"change":186,"percent_change":186,"volume":808,"transactions":9,"vwap":730},"2025-11-17",1400,{"date":810,"open":715,"high":715,"low":703,"close":730,"change":192,"percent_change":193,"volume":811,"transactions":9,"vwap":730},"2025-11-14",115800,{"date":813,"open":715,"high":715,"low":730,"close":715,"change":18,"percent_change":19,"volume":814,"transactions":9,"vwap":715},"2025-11-13",430300,{"date":816,"open":715,"high":715,"low":730,"close":730,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":730},"2025-11-12",-0.015,-0.15,13900,{"date":821,"open":715,"high":699,"low":822,"close":823,"change":390,"percent_change":391,"volume":824,"transactions":9,"vwap":823},"2025-11-11",9.935,9.945,469000,{"date":826,"open":822,"high":715,"low":730,"close":730,"change":186,"percent_change":186,"volume":827,"transactions":9,"vwap":730},"2025-11-10",25800,{"date":829,"open":730,"high":822,"low":730,"close":730,"change":204,"percent_change":205,"volume":830,"transactions":9,"vwap":730},"2025-11-07",582100,{"date":176,"open":22,"high":832,"low":22,"close":756,"change":833,"percent_change":113,"volume":834,"transactions":9,"vwap":756},9.96,0.035,1898900]