[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MBVI":3,"homepage-market-summary":27,"stock-historical-MBVI":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MBVI","2026-10-06",{"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},"M3-Brigade Acquisition VI Corp. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","M3-Brigade Acquisition VI Corp is a newly incorporated blank check company.","New York, NY",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},10.24,10.235,0.005,0.05,148.0984,10,10.2401,10.5,9.99,43649.903435524226,49,227,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":13,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":36,"sparkline":87,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":36},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":36},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":36},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":43,"is_up":36},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":26,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":22,"period_low":23,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},43650,9908528.079864,1.49,"2025-10-17",[179,180,188,193,197,203,209,213,219,224,231,236,241,246,252,259,266,271,275,278,285,289,296,301,305,311,317,320,324,329,334,339,346,350,354,360,363,366,370,375,381,384,386,389,391,396,399,401,404,407,409,412,417,423,425,427,430,433,436,439,441,443,446,448,452,455,458,461,465,468,471,474,477,480,482,484,487,489,492,494,498,501,504,507,510,512,515,519,524,527,531,535,538,541,543,546,550,552,554,557,560,564,566,569,572,575,579,582,587,590,593,597,600,603,606,608,610,612,615,618,620,623,625,627,630,633,635,638,642,644,647,650,654,658,662,664,667,670,673,676,679,682,685,689,692,695,698,701,704,707,712,715,719,723,726,729,732,735,737,740,742,746,751,753,755,758,764,768,770,772,774,778,783,785,787,790,794,798,800,806,809,812,814,816,819,823,826,829,831,834,837,840,843,845,848,852,855,858,861,864,867,870,873,875,878,881,884,888,891,893,895,898,901,904,906,909,912,915,918,921,924,926,929,932,935,938,943],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":181,"open":182,"high":16,"low":182,"close":16,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-05",10.23,-0.015,-0.15,15744,48,10.2302,{"date":189,"open":190,"high":190,"low":15,"close":190,"change":191,"percent_change":191,"volume":192,"transactions":25,"vwap":190},"2026-10-02",10.25,0,152558,{"date":194,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":191,"volume":195,"transactions":196,"vwap":190},"2026-10-01",61134,11,{"date":198,"open":190,"high":190,"low":15,"close":190,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":190},"2026-09-30",0.02,0.2,113237,40,{"date":204,"open":182,"high":182,"low":182,"close":182,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":182},"2026-09-29",-0.01,-0.1,50016,9,{"date":210,"open":15,"high":15,"low":15,"close":15,"change":191,"percent_change":191,"volume":211,"transactions":212,"vwap":15},"2026-09-24",50019.6953,8,{"date":214,"open":15,"high":15,"low":15,"close":15,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":15},"2026-09-23",0.01,0.1,131129,29,{"date":220,"open":182,"high":182,"low":221,"close":182,"change":191,"percent_change":191,"volume":222,"transactions":223,"vwap":182},"2026-09-22",10.225,183010,139,{"date":225,"open":15,"high":15,"low":182,"close":182,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-21",-0.02,-0.2,9799,31,10.2327,{"date":232,"open":190,"high":190,"low":190,"close":190,"change":215,"percent_change":216,"volume":233,"transactions":234,"vwap":235},"2026-09-17",866,55,10.2501,{"date":237,"open":190,"high":190,"low":15,"close":15,"change":191,"percent_change":191,"volume":238,"transactions":239,"vwap":240},"2026-09-16",4356,26,10.2407,{"date":242,"open":15,"high":15,"low":15,"close":15,"change":243,"percent_change":206,"volume":244,"transactions":196,"vwap":245},"2026-09-15",-0.0099,160.821464,10.2437,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":216,"volume":250,"transactions":208,"vwap":251},"2026-09-14",10.2499,0.0099,346.18457,10.2483,{"date":253,"open":182,"high":15,"low":182,"close":15,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-11",0.009,0.09,1977,13,10.2351,{"date":260,"open":15,"high":15,"low":261,"close":261,"change":262,"percent_change":215,"volume":263,"transactions":264,"vwap":265},"2026-09-10",10.231,0.001,769,23,10.2382,{"date":267,"open":16,"high":15,"low":182,"close":182,"change":191,"percent_change":191,"volume":268,"transactions":269,"vwap":270},"2026-09-09",250521,24,10.2301,{"date":272,"open":190,"high":190,"low":182,"close":182,"change":191,"percent_change":191,"volume":273,"transactions":274,"vwap":270},"2026-09-08",78866,88,{"date":276,"open":182,"high":182,"low":182,"close":182,"change":215,"percent_change":216,"volume":277,"transactions":212,"vwap":187},"2026-09-04",624,{"date":279,"open":182,"high":15,"low":280,"close":281,"change":191,"percent_change":191,"volume":282,"transactions":283,"vwap":284},"2026-09-03",10.21,10.22,139072,124,10.2188,{"date":286,"open":281,"high":281,"low":281,"close":281,"change":215,"percent_change":216,"volume":287,"transactions":288,"vwap":281},"2026-09-02",109238,52,{"date":290,"open":280,"high":280,"low":280,"close":280,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-31",-0.005,-0.05,167,17,10.212,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":183,"percent_change":184,"volume":299,"transactions":212,"vwap":300},"2026-08-27",10.215,1038,10.2154,{"date":302,"open":182,"high":182,"low":182,"close":182,"change":215,"percent_change":216,"volume":303,"transactions":212,"vwap":304},"2026-08-24",154,10.2272,{"date":306,"open":280,"high":281,"low":307,"close":281,"change":215,"percent_change":216,"volume":308,"transactions":309,"vwap":310},"2026-08-19",10.2,4788,20,10.2098,{"date":312,"open":280,"high":280,"low":313,"close":280,"change":191,"percent_change":191,"volume":314,"transactions":315,"vwap":316},"2026-08-17",10.205,5009,15,10.2097,{"date":318,"open":280,"high":280,"low":280,"close":280,"change":215,"percent_change":216,"volume":319,"transactions":196,"vwap":310},"2026-08-14",156,{"date":321,"open":307,"high":307,"low":307,"close":307,"change":191,"percent_change":191,"volume":322,"transactions":323,"vwap":307},"2026-08-12",3899,16,{"date":325,"open":326,"high":307,"low":326,"close":307,"change":191,"percent_change":191,"volume":327,"transactions":239,"vwap":328},"2026-08-11",10.18,6977,10.1989,{"date":330,"open":307,"high":307,"low":307,"close":307,"change":191,"percent_change":191,"volume":331,"transactions":332,"vwap":333},"2026-08-10",288,12,10.1997,{"date":335,"open":307,"high":307,"low":307,"close":307,"change":191,"percent_change":191,"volume":336,"transactions":337,"vwap":338},"2026-08-04",118,6,10.1979,{"date":340,"open":307,"high":307,"low":307,"close":307,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-03",0.03,0.29,148,5,10.1995,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":191,"percent_change":191,"volume":349,"transactions":337,"vwap":348},"2026-07-29",10.17,8332,{"date":351,"open":348,"high":348,"low":348,"close":348,"change":191,"percent_change":191,"volume":352,"transactions":208,"vwap":353},"2026-07-28",291.59164,10.1705,{"date":355,"open":348,"high":348,"low":356,"close":348,"change":191,"percent_change":191,"volume":357,"transactions":358,"vwap":359},"2026-07-27",10.16,91189.68849,39,10.1611,{"date":361,"open":348,"high":348,"low":348,"close":348,"change":215,"percent_change":216,"volume":362,"transactions":239,"vwap":348},"2026-07-24",5807,{"date":364,"open":356,"high":356,"low":356,"close":356,"change":191,"percent_change":191,"volume":365,"transactions":208,"vwap":356},"2026-07-23",50012,{"date":367,"open":348,"high":348,"low":356,"close":356,"change":205,"percent_change":206,"volume":368,"transactions":196,"vwap":369},"2026-07-22",82606,10.1603,{"date":371,"open":348,"high":348,"low":372,"close":348,"change":226,"percent_change":227,"volume":373,"transactions":374,"vwap":348},"2026-07-21",10.165,13043,166,{"date":376,"open":377,"high":377,"low":377,"close":377,"change":215,"percent_change":216,"volume":378,"transactions":379,"vwap":380},"2026-07-20",10.19,1014,7,10.1899,{"date":382,"open":326,"high":326,"low":326,"close":326,"change":191,"percent_change":191,"volume":383,"transactions":9,"vwap":326},"2026-07-17",87400,{"date":385,"open":326,"high":326,"low":326,"close":326,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":326},"2026-07-16",{"date":387,"open":326,"high":326,"low":326,"close":326,"change":199,"percent_change":200,"volume":388,"transactions":9,"vwap":326},"2026-07-15",5200,{"date":390,"open":356,"high":356,"low":356,"close":356,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":356},"2026-07-14",{"date":392,"open":356,"high":356,"low":356,"close":356,"change":393,"percent_change":394,"volume":395,"transactions":9,"vwap":356},"2026-07-13",-0.03,-0.29,200,{"date":397,"open":377,"high":377,"low":377,"close":377,"change":215,"percent_change":216,"volume":398,"transactions":9,"vwap":377},"2026-07-10",28300,{"date":400,"open":326,"high":326,"low":326,"close":326,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":326},"2026-07-09",{"date":402,"open":326,"high":326,"low":326,"close":326,"change":191,"percent_change":191,"volume":403,"transactions":9,"vwap":326},"2026-07-08",5400,{"date":405,"open":326,"high":326,"low":326,"close":326,"change":205,"percent_change":206,"volume":406,"transactions":9,"vwap":326},"2026-07-07",17700,{"date":408,"open":377,"high":377,"low":377,"close":377,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":377},"2026-07-06",{"date":410,"open":377,"high":377,"low":377,"close":377,"change":18,"percent_change":50,"volume":411,"transactions":9,"vwap":377},"2026-07-02",56600,{"date":413,"open":414,"high":415,"low":414,"close":415,"change":215,"percent_change":216,"volume":416,"transactions":9,"vwap":415},"2026-07-01",10.135,10.14,4600,{"date":418,"open":419,"high":420,"low":421,"close":421,"change":205,"percent_change":206,"volume":422,"transactions":9,"vwap":421},"2026-06-30",10.145,10.15,10.13,46500,{"date":424,"open":415,"high":415,"low":415,"close":415,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":415},"2026-06-29",{"date":426,"open":415,"high":415,"low":415,"close":415,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":415},"2026-06-26",{"date":428,"open":419,"high":419,"low":415,"close":415,"change":191,"percent_change":191,"volume":429,"transactions":9,"vwap":415},"2026-06-25",8200,{"date":431,"open":420,"high":420,"low":415,"close":415,"change":191,"percent_change":191,"volume":432,"transactions":9,"vwap":415},"2026-06-24",69400,{"date":434,"open":415,"high":419,"low":421,"close":415,"change":191,"percent_change":191,"volume":435,"transactions":9,"vwap":415},"2026-06-23",72700,{"date":437,"open":414,"high":415,"low":421,"close":415,"change":215,"percent_change":216,"volume":438,"transactions":9,"vwap":415},"2026-06-22",61300,{"date":440,"open":421,"high":421,"low":421,"close":421,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":421},"2026-06-18",{"date":442,"open":421,"high":421,"low":421,"close":421,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":421},"2026-06-17",{"date":444,"open":421,"high":421,"low":421,"close":421,"change":191,"percent_change":191,"volume":445,"transactions":9,"vwap":421},"2026-06-16",50900,{"date":447,"open":421,"high":421,"low":421,"close":421,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":421},"2026-06-15",{"date":449,"open":450,"high":450,"low":421,"close":421,"change":191,"percent_change":191,"volume":451,"transactions":9,"vwap":421},"2026-06-12",10.131,10200,{"date":453,"open":420,"high":420,"low":421,"close":421,"change":191,"percent_change":191,"volume":454,"transactions":9,"vwap":421},"2026-06-11",79400,{"date":456,"open":420,"high":420,"low":421,"close":421,"change":205,"percent_change":206,"volume":457,"transactions":9,"vwap":421},"2026-06-10",168400,{"date":459,"open":420,"high":420,"low":415,"close":415,"change":205,"percent_change":206,"volume":460,"transactions":9,"vwap":415},"2026-06-09",65200,{"date":462,"open":420,"high":463,"low":419,"close":420,"change":215,"percent_change":216,"volume":464,"transactions":9,"vwap":420},"2026-06-08",10.155,23200,{"date":466,"open":415,"high":415,"low":415,"close":415,"change":191,"percent_change":191,"volume":467,"transactions":9,"vwap":415},"2026-06-05",1600,{"date":469,"open":420,"high":420,"low":415,"close":415,"change":226,"percent_change":227,"volume":470,"transactions":9,"vwap":415},"2026-06-04",10000,{"date":472,"open":356,"high":356,"low":356,"close":356,"change":191,"percent_change":191,"volume":473,"transactions":9,"vwap":356},"2026-06-03",8900,{"date":475,"open":420,"high":356,"low":420,"close":356,"change":215,"percent_change":216,"volume":476,"transactions":9,"vwap":356},"2026-06-02",5300,{"date":478,"open":415,"high":420,"low":421,"close":420,"change":199,"percent_change":200,"volume":479,"transactions":9,"vwap":420},"2026-06-01",7700,{"date":481,"open":414,"high":414,"low":421,"close":421,"change":191,"percent_change":191,"volume":172,"transactions":9,"vwap":421},"2026-05-29",{"date":483,"open":421,"high":421,"low":421,"close":421,"change":191,"percent_change":191,"volume":395,"transactions":9,"vwap":421},"2026-05-28",{"date":485,"open":414,"high":415,"low":421,"close":421,"change":205,"percent_change":206,"volume":486,"transactions":9,"vwap":421},"2026-05-27",2300,{"date":488,"open":415,"high":415,"low":415,"close":415,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":415},"2026-05-26",{"date":490,"open":415,"high":415,"low":415,"close":415,"change":215,"percent_change":216,"volume":491,"transactions":9,"vwap":415},"2026-05-22",31300,{"date":493,"open":421,"high":421,"low":421,"close":421,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":421},"2026-05-21",{"date":495,"open":421,"high":421,"low":496,"close":421,"change":215,"percent_change":216,"volume":497,"transactions":9,"vwap":421},"2026-05-20",10.125,50300,{"date":499,"open":500,"high":500,"low":500,"close":500,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":500},"2026-05-19",10.12,{"date":502,"open":421,"high":421,"low":500,"close":500,"change":191,"percent_change":191,"volume":503,"transactions":9,"vwap":500},"2026-05-18",78000,{"date":505,"open":500,"high":500,"low":500,"close":500,"change":205,"percent_change":206,"volume":506,"transactions":9,"vwap":500},"2026-05-15",100,{"date":508,"open":421,"high":421,"low":421,"close":421,"change":191,"percent_change":191,"volume":509,"transactions":9,"vwap":421},"2026-05-14",25100,{"date":511,"open":500,"high":421,"low":500,"close":421,"change":191,"percent_change":191,"volume":395,"transactions":9,"vwap":421},"2026-05-13",{"date":513,"open":500,"high":421,"low":500,"close":421,"change":215,"percent_change":216,"volume":514,"transactions":9,"vwap":421},"2026-05-12",34100,{"date":516,"open":517,"high":500,"low":517,"close":500,"change":191,"percent_change":191,"volume":518,"transactions":9,"vwap":500},"2026-05-11",10.115,7100,{"date":520,"open":521,"high":500,"low":522,"close":500,"change":215,"percent_change":216,"volume":523,"transactions":9,"vwap":500},"2026-05-08",10.11,10.105,10300,{"date":525,"open":522,"high":521,"low":522,"close":521,"change":191,"percent_change":191,"volume":526,"transactions":9,"vwap":521},"2026-05-07",2100,{"date":528,"open":529,"high":521,"low":529,"close":521,"change":215,"percent_change":216,"volume":530,"transactions":9,"vwap":521},"2026-05-06",10.09,13000,{"date":532,"open":533,"high":533,"low":533,"close":533,"change":191,"percent_change":191,"volume":534,"transactions":9,"vwap":533},"2026-05-05",10.1,7000,{"date":536,"open":533,"high":533,"low":529,"close":533,"change":291,"percent_change":292,"volume":537,"transactions":9,"vwap":533},"2026-05-04",44600,{"date":539,"open":533,"high":521,"low":533,"close":522,"change":17,"percent_change":18,"volume":540,"transactions":9,"vwap":522},"2026-05-01",155400,{"date":542,"open":533,"high":533,"low":533,"close":533,"change":191,"percent_change":191,"volume":506,"transactions":9,"vwap":533},"2026-04-30",{"date":544,"open":522,"high":522,"low":533,"close":533,"change":191,"percent_change":191,"volume":545,"transactions":9,"vwap":533},"2026-04-29",18600,{"date":547,"open":529,"high":522,"low":548,"close":533,"change":215,"percent_change":216,"volume":549,"transactions":9,"vwap":533},"2026-04-28",10.08,31400,{"date":551,"open":533,"high":533,"low":529,"close":529,"change":191,"percent_change":191,"volume":395,"transactions":9,"vwap":529},"2026-04-27",{"date":553,"open":529,"high":529,"low":529,"close":529,"change":191,"percent_change":191,"volume":509,"transactions":9,"vwap":529},"2026-04-24",{"date":555,"open":529,"high":529,"low":548,"close":529,"change":215,"percent_change":216,"volume":556,"transactions":9,"vwap":529},"2026-04-23",97300,{"date":558,"open":529,"high":529,"low":548,"close":548,"change":191,"percent_change":191,"volume":559,"transactions":9,"vwap":548},"2026-04-22",4500,{"date":561,"open":529,"high":562,"low":548,"close":548,"change":226,"percent_change":227,"volume":563,"transactions":9,"vwap":548},"2026-04-21",10.095,45800,{"date":565,"open":533,"high":533,"low":533,"close":533,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":533},"2026-04-20",{"date":567,"open":529,"high":521,"low":529,"close":533,"change":215,"percent_change":216,"volume":568,"transactions":9,"vwap":533},"2026-04-17",500,{"date":570,"open":548,"high":529,"low":548,"close":529,"change":199,"percent_change":200,"volume":571,"transactions":9,"vwap":529},"2026-04-16",9800,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":574},"2026-04-15",10.07,{"date":576,"open":574,"high":574,"low":577,"close":574,"change":215,"percent_change":216,"volume":578,"transactions":9,"vwap":574},"2026-04-14",10.06,8700,{"date":580,"open":577,"high":577,"low":577,"close":577,"change":191,"percent_change":191,"volume":581,"transactions":9,"vwap":577},"2026-04-13",900,{"date":583,"open":584,"high":584,"low":585,"close":577,"change":191,"percent_change":191,"volume":586,"transactions":9,"vwap":577},"2026-04-10",10.061,10.05,74600,{"date":588,"open":574,"high":574,"low":585,"close":577,"change":191,"percent_change":191,"volume":589,"transactions":9,"vwap":577},"2026-04-09",62900,{"date":591,"open":577,"high":574,"low":577,"close":577,"change":191,"percent_change":191,"volume":592,"transactions":9,"vwap":577},"2026-04-08",4400,{"date":594,"open":595,"high":595,"low":577,"close":577,"change":205,"percent_change":206,"volume":596,"transactions":9,"vwap":577},"2026-04-07",10.075,36700,{"date":598,"open":574,"high":574,"low":577,"close":574,"change":191,"percent_change":191,"volume":599,"transactions":9,"vwap":574},"2026-04-06",20400,{"date":601,"open":602,"high":574,"low":585,"close":574,"change":215,"percent_change":216,"volume":559,"transactions":9,"vwap":574},"2026-04-02",10.053,{"date":604,"open":605,"high":577,"low":605,"close":577,"change":215,"percent_change":216,"volume":568,"transactions":9,"vwap":577},"2026-04-01",10.055,{"date":607,"open":585,"high":585,"low":585,"close":585,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":585},"2026-03-31",{"date":609,"open":585,"high":585,"low":585,"close":585,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":585},"2026-03-30",{"date":611,"open":585,"high":585,"low":585,"close":585,"change":191,"percent_change":191,"volume":506,"transactions":9,"vwap":585},"2026-03-27",{"date":613,"open":585,"high":585,"low":585,"close":585,"change":191,"percent_change":191,"volume":614,"transactions":9,"vwap":585},"2026-03-26",400,{"date":616,"open":585,"high":585,"low":585,"close":585,"change":191,"percent_change":191,"volume":617,"transactions":9,"vwap":585},"2026-03-25",54400,{"date":619,"open":585,"high":585,"low":585,"close":585,"change":191,"percent_change":191,"volume":395,"transactions":9,"vwap":585},"2026-03-24",{"date":621,"open":585,"high":585,"low":585,"close":585,"change":191,"percent_change":191,"volume":622,"transactions":9,"vwap":585},"2026-03-23",5100,{"date":624,"open":585,"high":585,"low":585,"close":585,"change":191,"percent_change":191,"volume":581,"transactions":9,"vwap":585},"2026-03-20",{"date":626,"open":577,"high":577,"low":585,"close":585,"change":191,"percent_change":191,"volume":395,"transactions":9,"vwap":585},"2026-03-19",{"date":628,"open":585,"high":585,"low":585,"close":585,"change":191,"percent_change":191,"volume":629,"transactions":9,"vwap":585},"2026-03-18",4800,{"date":631,"open":577,"high":577,"low":585,"close":585,"change":191,"percent_change":191,"volume":632,"transactions":9,"vwap":585},"2026-03-17",2400,{"date":634,"open":585,"high":585,"low":585,"close":585,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":585},"2026-03-16",{"date":636,"open":605,"high":605,"low":585,"close":585,"change":191,"percent_change":191,"volume":637,"transactions":9,"vwap":585},"2026-03-13",111100,{"date":639,"open":640,"high":577,"low":640,"close":585,"change":205,"percent_change":206,"volume":641,"transactions":9,"vwap":585},"2026-03-12",10.04,300700,{"date":643,"open":577,"high":577,"low":577,"close":577,"change":191,"percent_change":191,"volume":506,"transactions":9,"vwap":577},"2026-03-11",{"date":645,"open":640,"high":577,"low":640,"close":577,"change":199,"percent_change":200,"volume":646,"transactions":9,"vwap":577},"2026-03-10",700,{"date":648,"open":640,"high":605,"low":640,"close":640,"change":226,"percent_change":227,"volume":649,"transactions":9,"vwap":640},"2026-03-09",1900,{"date":651,"open":640,"high":652,"low":640,"close":577,"change":199,"percent_change":200,"volume":653,"transactions":9,"vwap":577},"2026-03-06",10.065,9900,{"date":655,"open":656,"high":585,"low":640,"close":640,"change":191,"percent_change":191,"volume":657,"transactions":9,"vwap":640},"2026-03-05",10.045,3100,{"date":659,"open":574,"high":548,"low":640,"close":640,"change":393,"percent_change":660,"volume":661,"transactions":9,"vwap":640},"2026-03-04",-0.3,101100,{"date":663,"open":548,"high":548,"low":577,"close":574,"change":191,"percent_change":191,"volume":470,"transactions":9,"vwap":574},"2026-03-03",{"date":665,"open":574,"high":574,"low":577,"close":574,"change":205,"percent_change":206,"volume":666,"transactions":9,"vwap":574},"2026-03-02",55600,{"date":668,"open":548,"high":548,"low":548,"close":548,"change":215,"percent_change":216,"volume":669,"transactions":9,"vwap":548},"2026-02-27",600,{"date":671,"open":548,"high":533,"low":585,"close":574,"change":215,"percent_change":216,"volume":672,"transactions":9,"vwap":574},"2026-02-26",140100,{"date":674,"open":574,"high":574,"low":585,"close":577,"change":205,"percent_change":206,"volume":675,"transactions":9,"vwap":577},"2026-02-25",17200,{"date":677,"open":533,"high":533,"low":574,"close":574,"change":205,"percent_change":206,"volume":678,"transactions":9,"vwap":574},"2026-02-24",109300,{"date":680,"open":529,"high":529,"low":574,"close":548,"change":215,"percent_change":216,"volume":681,"transactions":9,"vwap":548},"2026-02-23",29400,{"date":683,"open":533,"high":500,"low":574,"close":574,"change":191,"percent_change":191,"volume":684,"transactions":9,"vwap":574},"2026-02-20",31700,{"date":686,"open":687,"high":687,"low":574,"close":574,"change":205,"percent_change":206,"volume":688,"transactions":9,"vwap":574},"2026-02-19",10.085,13300,{"date":690,"open":500,"high":500,"low":548,"close":548,"change":226,"percent_change":227,"volume":691,"transactions":9,"vwap":548},"2026-02-18",75900,{"date":693,"open":562,"high":533,"low":562,"close":533,"change":205,"percent_change":206,"volume":694,"transactions":9,"vwap":533},"2026-02-17",300,{"date":696,"open":533,"high":521,"low":562,"close":521,"change":199,"percent_change":200,"volume":697,"transactions":9,"vwap":521},"2026-02-13",53900,{"date":699,"open":533,"high":533,"low":687,"close":529,"change":205,"percent_change":206,"volume":700,"transactions":9,"vwap":529},"2026-02-12",33000,{"date":702,"open":533,"high":533,"low":562,"close":533,"change":191,"percent_change":191,"volume":703,"transactions":9,"vwap":533},"2026-02-11",45100,{"date":705,"open":533,"high":522,"low":533,"close":533,"change":191,"percent_change":191,"volume":706,"transactions":9,"vwap":533},"2026-02-10",30100,{"date":708,"open":421,"high":421,"low":533,"close":533,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":533},"2026-02-09",-0.025,-0.25,33900,{"date":713,"open":521,"high":421,"low":521,"close":496,"change":17,"percent_change":18,"volume":714,"transactions":9,"vwap":496},"2026-02-06",24100,{"date":716,"open":356,"high":356,"low":500,"close":500,"change":717,"percent_change":718,"volume":614,"transactions":9,"vwap":500},"2026-02-05",-0.06,-0.59,{"date":720,"open":421,"high":326,"low":421,"close":326,"change":149,"percent_change":721,"volume":722,"transactions":9,"vwap":326},"2026-02-04",0.39,135100,{"date":724,"open":420,"high":420,"low":421,"close":415,"change":191,"percent_change":191,"volume":725,"transactions":9,"vwap":415},"2026-02-03",31900,{"date":727,"open":420,"high":420,"low":421,"close":415,"change":205,"percent_change":206,"volume":728,"transactions":9,"vwap":415},"2026-02-02",73600,{"date":730,"open":420,"high":420,"low":415,"close":420,"change":191,"percent_change":191,"volume":731,"transactions":9,"vwap":420},"2026-01-30",4200,{"date":733,"open":356,"high":356,"low":415,"close":420,"change":205,"percent_change":206,"volume":734,"transactions":9,"vwap":420},"2026-01-29",67200,{"date":736,"open":356,"high":356,"low":421,"close":356,"change":191,"percent_change":191,"volume":669,"transactions":9,"vwap":356},"2026-01-28",{"date":738,"open":356,"high":356,"low":420,"close":356,"change":215,"percent_change":216,"volume":739,"transactions":9,"vwap":356},"2026-01-27",6500,{"date":741,"open":415,"high":356,"low":421,"close":420,"change":205,"percent_change":206,"volume":675,"transactions":9,"vwap":420},"2026-01-26",{"date":743,"open":522,"high":356,"low":522,"close":356,"change":341,"percent_change":744,"volume":745,"transactions":9,"vwap":356},"2026-01-23",0.3,689800,{"date":747,"open":577,"high":421,"low":577,"close":421,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":421},"2026-01-22",0.06,0.6,155500,{"date":752,"open":574,"high":574,"low":574,"close":574,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":574},"2026-01-21",{"date":754,"open":574,"high":574,"low":574,"close":574,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":574},"2026-01-20",{"date":756,"open":577,"high":574,"low":577,"close":574,"change":17,"percent_change":18,"volume":757,"transactions":9,"vwap":574},"2026-01-16",87600,{"date":759,"open":577,"high":760,"low":577,"close":652,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":652},"2026-01-15",10.069,0.025,0.25,239800,{"date":765,"open":640,"high":585,"low":766,"close":640,"change":226,"percent_change":227,"volume":767,"transactions":9,"vwap":640},"2026-01-14",10.029,761200,{"date":769,"open":577,"high":577,"low":577,"close":577,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":577},"2026-01-13",{"date":771,"open":577,"high":577,"low":577,"close":577,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":577},"2026-01-12",{"date":773,"open":577,"high":577,"low":577,"close":577,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":577},"2026-01-09",{"date":775,"open":776,"high":577,"low":776,"close":577,"change":341,"percent_change":744,"volume":777,"transactions":9,"vwap":577},"2026-01-08",10.03,255000,{"date":779,"open":780,"high":776,"low":780,"close":776,"change":149,"percent_change":781,"volume":782,"transactions":9,"vwap":776},"2026-01-07",10.01,0.4,129800,{"date":784,"open":23,"high":23,"low":23,"close":23,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":23},"2026-01-06",{"date":786,"open":20,"high":20,"low":23,"close":23,"change":226,"percent_change":227,"volume":622,"transactions":9,"vwap":23},"2026-01-05",{"date":788,"open":780,"high":780,"low":20,"close":780,"change":215,"percent_change":216,"volume":789,"transactions":9,"vwap":780},"2026-01-02",9000,{"date":791,"open":20,"high":776,"low":792,"close":20,"change":205,"percent_change":206,"volume":793,"transactions":9,"vwap":20},"2025-12-31",9.995,68300,{"date":795,"open":796,"high":796,"low":20,"close":780,"change":205,"percent_change":206,"volume":797,"transactions":9,"vwap":780},"2025-12-30",10.02,51400,{"date":799,"open":796,"high":796,"low":796,"close":796,"change":191,"percent_change":191,"volume":622,"transactions":9,"vwap":796},"2025-12-29",{"date":801,"open":796,"high":802,"low":780,"close":796,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":796},"2025-12-26",10.025,-0.004,-0.04,19900,{"date":807,"open":808,"high":808,"low":808,"close":808,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":808},"2025-12-24",10.024,{"date":810,"open":796,"high":808,"low":796,"close":808,"change":811,"percent_change":149,"volume":694,"transactions":9,"vwap":808},"2025-12-23",0.004,{"date":813,"open":796,"high":796,"low":796,"close":796,"change":191,"percent_change":191,"volume":506,"transactions":9,"vwap":796},"2025-12-22",{"date":815,"open":802,"high":776,"low":796,"close":796,"change":291,"percent_change":292,"volume":383,"transactions":9,"vwap":796},"2025-12-19",{"date":817,"open":802,"high":802,"low":802,"close":802,"change":818,"percent_change":341,"volume":614,"transactions":9,"vwap":802},"2025-12-18",0.003,{"date":820,"open":802,"high":802,"low":796,"close":821,"change":822,"percent_change":199,"volume":476,"transactions":9,"vwap":821},"2025-12-17",10.022,0.002,{"date":824,"open":796,"high":776,"low":796,"close":796,"change":291,"percent_change":292,"volume":825,"transactions":9,"vwap":796},"2025-12-16",32600,{"date":827,"open":796,"high":802,"low":796,"close":802,"change":291,"percent_change":292,"volume":828,"transactions":9,"vwap":802},"2025-12-15",5700,{"date":830,"open":776,"high":776,"low":776,"close":776,"change":215,"percent_change":216,"volume":479,"transactions":9,"vwap":776},"2025-12-12",{"date":832,"open":776,"high":776,"low":796,"close":796,"change":191,"percent_change":191,"volume":833,"transactions":9,"vwap":796},"2025-12-11",6000,{"date":835,"open":640,"high":640,"low":796,"close":796,"change":205,"percent_change":206,"volume":836,"transactions":9,"vwap":796},"2025-12-10",22900,{"date":838,"open":776,"high":640,"low":776,"close":776,"change":191,"percent_change":191,"volume":839,"transactions":9,"vwap":776},"2025-12-09",6100,{"date":841,"open":585,"high":585,"low":776,"close":776,"change":183,"percent_change":184,"volume":842,"transactions":9,"vwap":776},"2025-12-08",83700,{"date":844,"open":656,"high":656,"low":656,"close":656,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":656},"2025-12-05",{"date":846,"open":640,"high":585,"low":776,"close":656,"change":215,"percent_change":216,"volume":847,"transactions":9,"vwap":656},"2025-12-04",63300,{"date":849,"open":796,"high":585,"low":796,"close":850,"change":17,"percent_change":18,"volume":851,"transactions":9,"vwap":850},"2025-12-03",10.035,34200,{"date":853,"open":796,"high":640,"low":780,"close":776,"change":205,"percent_change":206,"volume":854,"transactions":9,"vwap":776},"2025-12-02",29700,{"date":856,"open":802,"high":577,"low":20,"close":640,"change":205,"percent_change":206,"volume":857,"transactions":9,"vwap":640},"2025-12-01",106200,{"date":859,"open":20,"high":585,"low":20,"close":585,"change":191,"percent_change":191,"volume":860,"transactions":9,"vwap":585},"2025-11-28",5900,{"date":862,"open":796,"high":585,"low":20,"close":585,"change":199,"percent_change":200,"volume":863,"transactions":9,"vwap":585},"2025-11-26",48000,{"date":865,"open":796,"high":640,"low":796,"close":776,"change":291,"percent_change":292,"volume":866,"transactions":9,"vwap":776},"2025-11-25",51100,{"date":868,"open":640,"high":640,"low":776,"close":850,"change":291,"percent_change":292,"volume":869,"transactions":9,"vwap":850},"2025-11-24",57500,{"date":871,"open":577,"high":577,"low":640,"close":640,"change":393,"percent_change":660,"volume":872,"transactions":9,"vwap":640},"2025-11-21",70100,{"date":874,"open":574,"high":548,"low":574,"close":574,"change":191,"percent_change":191,"volume":491,"transactions":9,"vwap":574},"2025-11-20",{"date":876,"open":529,"high":529,"low":577,"close":574,"change":226,"percent_change":227,"volume":877,"transactions":9,"vwap":574},"2025-11-19",17800,{"date":879,"open":529,"high":533,"low":577,"close":529,"change":149,"percent_change":781,"volume":880,"transactions":9,"vwap":529},"2025-11-18",11700,{"date":882,"open":548,"high":548,"low":585,"close":585,"change":804,"percent_change":883,"volume":694,"transactions":9,"vwap":585},"2025-11-17",-0.4,{"date":885,"open":640,"high":529,"low":640,"close":529,"change":18,"percent_change":886,"volume":887,"transactions":9,"vwap":529},"2025-11-14",0.5,20000,{"date":889,"open":584,"high":584,"low":640,"close":640,"change":226,"percent_change":227,"volume":890,"transactions":9,"vwap":640},"2025-11-13",112700,{"date":892,"open":577,"high":577,"low":577,"close":577,"change":393,"percent_change":660,"volume":694,"transactions":9,"vwap":577},"2025-11-12",{"date":894,"open":529,"high":529,"low":529,"close":529,"change":215,"percent_change":216,"volume":509,"transactions":9,"vwap":529},"2025-11-11",{"date":896,"open":548,"high":548,"low":574,"close":548,"change":205,"percent_change":206,"volume":897,"transactions":9,"vwap":548},"2025-11-10",60300,{"date":899,"open":533,"high":533,"low":577,"close":529,"change":205,"percent_change":206,"volume":900,"transactions":9,"vwap":529},"2025-11-07",33500,{"date":902,"open":533,"high":533,"low":533,"close":533,"change":341,"percent_change":744,"volume":903,"transactions":9,"vwap":533},"2025-11-06",10700,{"date":905,"open":574,"high":574,"low":574,"close":574,"change":191,"percent_change":191,"volume":568,"transactions":9,"vwap":574},"2025-11-05",{"date":907,"open":577,"high":687,"low":577,"close":574,"change":191,"percent_change":191,"volume":908,"transactions":9,"vwap":574},"2025-11-04",85100,{"date":910,"open":574,"high":574,"low":574,"close":574,"change":191,"percent_change":191,"volume":911,"transactions":9,"vwap":574},"2025-11-03",8600,{"date":913,"open":529,"high":529,"low":574,"close":574,"change":393,"percent_change":660,"volume":914,"transactions":9,"vwap":574},"2025-10-31",408400,{"date":916,"open":529,"high":533,"low":529,"close":533,"change":226,"percent_change":227,"volume":917,"transactions":9,"vwap":533},"2025-10-30",8000,{"date":919,"open":500,"high":421,"low":521,"close":500,"change":191,"percent_change":191,"volume":920,"transactions":9,"vwap":500},"2025-10-29",1200,{"date":922,"open":421,"high":421,"low":533,"close":500,"change":226,"percent_change":227,"volume":923,"transactions":9,"vwap":500},"2025-10-28",149500,{"date":925,"open":415,"high":415,"low":415,"close":415,"change":191,"percent_change":191,"volume":191,"transactions":9,"vwap":415},"2025-10-27",{"date":927,"open":415,"high":415,"low":415,"close":415,"change":191,"percent_change":191,"volume":928,"transactions":9,"vwap":415},"2025-10-24",1400,{"date":930,"open":521,"high":415,"low":533,"close":415,"change":191,"percent_change":191,"volume":931,"transactions":9,"vwap":415},"2025-10-23",146400,{"date":933,"open":585,"high":348,"low":640,"close":415,"change":255,"percent_change":119,"volume":934,"transactions":9,"vwap":415},"2025-10-22",267600,{"date":936,"open":780,"high":577,"low":780,"close":585,"change":215,"percent_change":216,"volume":937,"transactions":9,"vwap":585},"2025-10-21",66700,{"date":939,"open":940,"high":529,"low":20,"close":640,"change":292,"percent_change":941,"volume":942,"transactions":9,"vwap":640},"2025-10-20",10.087,-0.5,71200,{"date":177,"open":944,"high":22,"low":796,"close":529,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":529},10.3,-0.21,-2.04,99300]