[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MLAA":3,"homepage-market-summary":25,"stock-historical-MLAA":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"MLAA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"Mountain Lake Acquisition Corp. II Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Incline Village, NV",false,{"close":14,"open":15,"high":14,"low":15,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":15,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},10.011,10.01,0.001,0.01,30350,27,11.2,9.4,99476.00275154762,33.9,126,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,37,44,51,58,65],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"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","2026-10-06",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":34,"sparkline":50,"date":36},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":34,"sparkline":57,"date":36},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":12,"sparkline":64,"date":36},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":12,"sparkline":71,"date":36},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":36},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"date":36},"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"date":36},"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":34},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":42,"is_up":34},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":12},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":24,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":20,"period_low":21,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":14,"start_date":176,"end_date":5},99476,12533976.346695,1.53,"2026-03-19",[178,179,185,191,196,201,208,215,222,229,234,238,242,249,253,258,267,272,276,280,284,292,299,304,310,315,320,325,330,333,336,345,352,357,361,365,370,376,380,385,390,395,402,407,410,413,415,418,421,424,427,430,433,436,439,443,447,450,453,456,459,462,465,468,471,473,476,478,481,486,489,494,497,500,503,506,509,512,515,518,523,529,532,536,540,543,548,552,555,558,561,564,566,569,572,574,577,580,583,586,588,591,594,597,600,603,608,611,616,620,623,629,632,635,638,642,644,647,649,651,653,655,658,661,666,671],{"date":5,"open":15,"high":14,"low":15,"close":14,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":15},{"date":180,"open":15,"high":15,"low":15,"close":15,"change":181,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-10-01",0,32675,32,10.0193,{"date":186,"open":15,"high":187,"low":188,"close":15,"change":181,"percent_change":181,"volume":189,"transactions":190,"vwap":14},"2026-09-30",10.02,10.0099,253069,329,{"date":192,"open":187,"high":187,"low":15,"close":15,"change":181,"percent_change":181,"volume":193,"transactions":194,"vwap":195},"2026-09-25",408,12,10.0149,{"date":197,"open":15,"high":15,"low":15,"close":15,"change":181,"percent_change":181,"volume":198,"transactions":199,"vwap":200},"2026-09-24",141,10,10.0113,{"date":202,"open":187,"high":187,"low":15,"close":15,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-23",-0.01,-0.1,421570,242,10.0124,{"date":209,"open":187,"high":187,"low":187,"close":187,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-22",-0.04,-0.4,1078,15,10.0196,{"date":216,"open":217,"high":217,"low":217,"close":217,"change":148,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-18",10.06,0.4,378,54,10.0376,{"date":223,"open":224,"high":187,"low":224,"close":187,"change":17,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-17",10.0198,0.1,1856,75,10.0204,{"date":230,"open":15,"high":15,"low":15,"close":15,"change":181,"percent_change":181,"volume":231,"transactions":232,"vwap":233},"2026-09-16",169,18,10.0116,{"date":235,"open":15,"high":15,"low":15,"close":15,"change":203,"percent_change":204,"volume":236,"transactions":232,"vwap":237},"2026-09-15",225.182634,10.0103,{"date":239,"open":15,"high":187,"low":15,"close":187,"change":17,"percent_change":225,"volume":240,"transactions":241,"vwap":187},"2026-09-14",45242.199656,50,{"date":243,"open":244,"high":244,"low":245,"close":15,"change":181,"percent_change":181,"volume":246,"transactions":247,"vwap":248},"2026-09-11",10.07,10.0098,16759,55,10.0105,{"date":250,"open":15,"high":187,"low":15,"close":15,"change":181,"percent_change":181,"volume":251,"transactions":252,"vwap":15},"2026-09-10",30690,76,{"date":254,"open":187,"high":187,"low":15,"close":15,"change":203,"percent_change":204,"volume":255,"transactions":256,"vwap":257},"2026-09-09",4163.499,40,10.0182,{"date":259,"open":260,"high":187,"low":261,"close":187,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-02",10.005,9.995,0.02,0.2,366788,437,10.0008,{"date":268,"open":199,"high":199,"low":199,"close":199,"change":181,"percent_change":181,"volume":269,"transactions":270,"vwap":271},"2026-09-01",9811,57,10.0001,{"date":273,"open":271,"high":271,"low":199,"close":199,"change":181,"percent_change":181,"volume":274,"transactions":275,"vwap":199},"2026-08-31",251354,44,{"date":277,"open":199,"high":199,"low":199,"close":199,"change":181,"percent_change":181,"volume":278,"transactions":279,"vwap":271},"2026-08-28",13494,68,{"date":281,"open":261,"high":199,"low":261,"close":199,"change":17,"percent_change":225,"volume":282,"transactions":19,"vwap":283},"2026-08-27",8298,9.9929,{"date":285,"open":199,"high":199,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-26",9.99,-0.005,-0.05,255845.5,61,9.9902,{"date":293,"open":261,"high":261,"low":261,"close":261,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-25",0.005,0.05,4074.831215,30,9.9904,{"date":300,"open":286,"high":260,"low":286,"close":286,"change":203,"percent_change":204,"volume":301,"transactions":302,"vwap":303},"2026-08-24",627757,226,9.9903,{"date":305,"open":306,"high":15,"low":261,"close":199,"change":181,"percent_change":181,"volume":307,"transactions":308,"vwap":309},"2026-08-21",9.9999,6071,56,10.0005,{"date":311,"open":199,"high":199,"low":199,"close":199,"change":17,"percent_change":225,"volume":312,"transactions":313,"vwap":314},"2026-08-20",1114.200026,23,9.9994,{"date":316,"open":286,"high":199,"low":317,"close":286,"change":17,"percent_change":225,"volume":318,"transactions":198,"vwap":319},"2026-08-19",9.98,11250.200226,9.9907,{"date":321,"open":317,"high":317,"low":317,"close":317,"change":203,"percent_change":204,"volume":322,"transactions":323,"vwap":324},"2026-08-18",166,19,9.9807,{"date":326,"open":286,"high":286,"low":286,"close":286,"change":17,"percent_change":225,"volume":327,"transactions":328,"vwap":329},"2026-08-17",1051,34,9.9897,{"date":331,"open":317,"high":317,"low":317,"close":317,"change":181,"percent_change":181,"volume":332,"transactions":247,"vwap":317},"2026-08-14",8331,{"date":334,"open":317,"high":317,"low":317,"close":317,"change":17,"percent_change":225,"volume":335,"transactions":220,"vwap":317},"2026-08-13",17148,{"date":337,"open":338,"high":339,"low":338,"close":338,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-11",9.97,9.975,0.009,0.09,38435.205041,60,9.9701,{"date":346,"open":339,"high":317,"low":347,"close":348,"change":181,"percent_change":181,"volume":349,"transactions":350,"vwap":351},"2026-08-07",9.96,9.961,9408.802627,52,9.9699,{"date":353,"open":338,"high":338,"low":348,"close":348,"change":354,"percent_change":210,"volume":355,"transactions":183,"vwap":356},"2026-08-06",-0.004,1320.200627,9.9678,{"date":358,"open":359,"high":359,"low":359,"close":359,"change":294,"percent_change":295,"volume":360,"transactions":194,"vwap":359},"2026-08-04",9.965,7932.401253,{"date":362,"open":347,"high":347,"low":347,"close":347,"change":181,"percent_change":181,"volume":363,"transactions":241,"vwap":364},"2026-07-31",10743.205041,9.9601,{"date":366,"open":347,"high":359,"low":367,"close":347,"change":17,"percent_change":225,"volume":368,"transactions":369,"vwap":347},"2026-07-30",9.955,499752,291,{"date":371,"open":347,"high":347,"low":372,"close":372,"change":181,"percent_change":181,"volume":373,"transactions":374,"vwap":375},"2026-07-28",9.95,26779.200857,83,9.9517,{"date":377,"open":347,"high":347,"low":372,"close":372,"change":181,"percent_change":181,"volume":378,"transactions":19,"vwap":379},"2026-07-27",3520,9.9546,{"date":381,"open":367,"high":367,"low":372,"close":372,"change":203,"percent_change":204,"volume":382,"transactions":383,"vwap":384},"2026-07-24",1733,22,9.9529,{"date":386,"open":347,"high":347,"low":347,"close":347,"change":181,"percent_change":181,"volume":387,"transactions":388,"vwap":389},"2026-07-23",1118.020098,25,9.9591,{"date":391,"open":367,"high":347,"low":392,"close":347,"change":262,"percent_change":263,"volume":393,"transactions":394,"vwap":372},"2026-07-22",9.945,422319.799197,161,{"date":396,"open":367,"high":397,"low":398,"close":398,"change":181,"percent_change":181,"volume":399,"transactions":400,"vwap":401},"2026-07-21",9.956,9.94,9095.799197,67,9.9456,{"date":403,"open":372,"high":372,"low":398,"close":398,"change":181,"percent_change":181,"volume":404,"transactions":405,"vwap":406},"2026-07-20",16891.1,71,9.9412,{"date":408,"open":372,"high":372,"low":398,"close":398,"change":203,"percent_change":204,"volume":409,"transactions":9,"vwap":398},"2026-07-17",4700,{"date":411,"open":347,"high":347,"low":372,"close":372,"change":181,"percent_change":181,"volume":412,"transactions":9,"vwap":372},"2026-07-16",2800,{"date":414,"open":372,"high":372,"low":372,"close":372,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":372},"2026-07-15",{"date":416,"open":347,"high":347,"low":372,"close":372,"change":17,"percent_change":225,"volume":417,"transactions":9,"vwap":372},"2026-07-14",1300,{"date":419,"open":372,"high":372,"low":398,"close":398,"change":203,"percent_change":204,"volume":420,"transactions":9,"vwap":398},"2026-07-13",6900,{"date":422,"open":347,"high":347,"low":372,"close":372,"change":17,"percent_change":225,"volume":423,"transactions":9,"vwap":372},"2026-07-10",3600,{"date":425,"open":372,"high":372,"low":398,"close":398,"change":181,"percent_change":181,"volume":426,"transactions":9,"vwap":398},"2026-07-09",32800,{"date":428,"open":347,"high":347,"low":398,"close":398,"change":203,"percent_change":204,"volume":429,"transactions":9,"vwap":398},"2026-07-08",394200,{"date":431,"open":372,"high":372,"low":372,"close":372,"change":181,"percent_change":181,"volume":432,"transactions":9,"vwap":372},"2026-07-07",45200,{"date":434,"open":372,"high":372,"low":372,"close":372,"change":17,"percent_change":225,"volume":435,"transactions":9,"vwap":372},"2026-07-06",7800,{"date":437,"open":398,"high":372,"low":398,"close":398,"change":181,"percent_change":181,"volume":438,"transactions":9,"vwap":398},"2026-07-02",600,{"date":440,"open":398,"high":398,"low":441,"close":398,"change":17,"percent_change":225,"volume":442,"transactions":9,"vwap":398},"2026-07-01",9.92,69900,{"date":444,"open":445,"high":398,"low":445,"close":445,"change":203,"percent_change":204,"volume":446,"transactions":9,"vwap":445},"2026-06-30",9.93,44700,{"date":448,"open":445,"high":398,"low":445,"close":398,"change":181,"percent_change":181,"volume":449,"transactions":9,"vwap":398},"2026-06-29",1400,{"date":451,"open":398,"high":398,"low":445,"close":398,"change":17,"percent_change":225,"volume":452,"transactions":9,"vwap":398},"2026-06-26",2100,{"date":454,"open":398,"high":398,"low":445,"close":445,"change":181,"percent_change":181,"volume":455,"transactions":9,"vwap":445},"2026-06-25",5900,{"date":457,"open":398,"high":398,"low":445,"close":445,"change":203,"percent_change":204,"volume":458,"transactions":9,"vwap":445},"2026-06-24",6400,{"date":460,"open":398,"high":398,"low":398,"close":398,"change":181,"percent_change":181,"volume":461,"transactions":9,"vwap":398},"2026-06-23",200,{"date":463,"open":398,"high":398,"low":398,"close":398,"change":181,"percent_change":181,"volume":464,"transactions":9,"vwap":398},"2026-06-22",9100,{"date":466,"open":398,"high":398,"low":398,"close":398,"change":181,"percent_change":181,"volume":467,"transactions":9,"vwap":398},"2026-06-18",2200,{"date":469,"open":398,"high":398,"low":398,"close":398,"change":203,"percent_change":204,"volume":470,"transactions":9,"vwap":398},"2026-06-17",800,{"date":472,"open":372,"high":372,"low":372,"close":372,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":372},"2026-06-16",{"date":474,"open":398,"high":372,"low":398,"close":372,"change":17,"percent_change":225,"volume":475,"transactions":9,"vwap":372},"2026-06-15",7100,{"date":477,"open":445,"high":398,"low":445,"close":398,"change":17,"percent_change":225,"volume":452,"transactions":9,"vwap":398},"2026-06-12",{"date":479,"open":398,"high":398,"low":445,"close":445,"change":181,"percent_change":181,"volume":480,"transactions":9,"vwap":445},"2026-06-11",9200,{"date":482,"open":372,"high":372,"low":445,"close":445,"change":483,"percent_change":484,"volume":485,"transactions":9,"vwap":445},"2026-06-10",-0.02,-0.2,49400,{"date":487,"open":398,"high":372,"low":398,"close":372,"change":181,"percent_change":181,"volume":488,"transactions":9,"vwap":372},"2026-06-09",4100,{"date":490,"open":445,"high":372,"low":445,"close":372,"change":491,"percent_change":492,"volume":493,"transactions":9,"vwap":372},"2026-06-08",0.03,0.3,21500,{"date":495,"open":445,"high":398,"low":441,"close":441,"change":203,"percent_change":204,"volume":496,"transactions":9,"vwap":441},"2026-06-05",19100,{"date":498,"open":445,"high":398,"low":445,"close":445,"change":181,"percent_change":181,"volume":499,"transactions":9,"vwap":445},"2026-06-04",7600,{"date":501,"open":445,"high":398,"low":445,"close":445,"change":181,"percent_change":181,"volume":502,"transactions":9,"vwap":445},"2026-06-03",18900,{"date":504,"open":445,"high":398,"low":445,"close":445,"change":203,"percent_change":204,"volume":505,"transactions":9,"vwap":445},"2026-06-02",10800,{"date":507,"open":445,"high":398,"low":441,"close":398,"change":262,"percent_change":263,"volume":508,"transactions":9,"vwap":398},"2026-06-01",20000,{"date":510,"open":445,"high":372,"low":441,"close":441,"change":203,"percent_change":204,"volume":511,"transactions":9,"vwap":441},"2026-05-29",280800,{"date":513,"open":398,"high":372,"low":445,"close":445,"change":483,"percent_change":484,"volume":514,"transactions":9,"vwap":445},"2026-05-28",85000,{"date":516,"open":372,"high":347,"low":372,"close":372,"change":181,"percent_change":181,"volume":517,"transactions":9,"vwap":372},"2026-05-27",127600,{"date":519,"open":199,"high":199,"low":372,"close":372,"change":520,"percent_change":521,"volume":522,"transactions":9,"vwap":372},"2026-05-26",-0.19,-1.87,164400,{"date":524,"open":525,"high":526,"low":527,"close":525,"change":181,"percent_change":181,"volume":528,"transactions":9,"vwap":525},"2026-05-22",10.14,10.15,10.12,270500,{"date":530,"open":217,"high":525,"low":217,"close":525,"change":341,"percent_change":118,"volume":531,"transactions":9,"vwap":525},"2026-05-21",514600,{"date":533,"open":199,"high":217,"low":199,"close":534,"change":491,"percent_change":492,"volume":535,"transactions":9,"vwap":534},"2026-05-20",10.05,2268200,{"date":537,"open":199,"high":538,"low":199,"close":187,"change":203,"percent_change":204,"volume":539,"transactions":9,"vwap":187},"2026-05-19",10.03,1100,{"date":541,"open":199,"high":538,"low":199,"close":538,"change":262,"percent_change":263,"volume":542,"transactions":9,"vwap":538},"2026-05-18",24700,{"date":544,"open":199,"high":534,"low":199,"close":15,"change":545,"percent_change":546,"volume":547,"transactions":9,"vwap":15},"2026-05-15",-0.03,-0.3,7400,{"date":549,"open":550,"high":550,"low":286,"close":550,"change":148,"percent_change":218,"volume":551,"transactions":9,"vwap":550},"2026-05-14",10.04,1800,{"date":553,"open":15,"high":534,"low":286,"close":199,"change":203,"percent_change":204,"volume":554,"transactions":9,"vwap":199},"2026-05-13",1500,{"date":556,"open":538,"high":538,"low":199,"close":15,"change":17,"percent_change":225,"volume":557,"transactions":9,"vwap":15},"2026-05-12",2600,{"date":559,"open":15,"high":538,"low":199,"close":199,"change":181,"percent_change":181,"volume":560,"transactions":9,"vwap":199},"2026-05-11",3500,{"date":562,"open":199,"high":534,"low":199,"close":199,"change":203,"percent_change":204,"volume":563,"transactions":9,"vwap":199},"2026-05-08",4300,{"date":565,"open":538,"high":538,"low":317,"close":15,"change":17,"percent_change":225,"volume":420,"transactions":9,"vwap":15},"2026-05-07",{"date":567,"open":317,"high":15,"low":317,"close":199,"change":491,"percent_change":492,"volume":568,"transactions":9,"vwap":199},"2026-05-06",129200,{"date":570,"open":286,"high":199,"low":338,"close":338,"change":203,"percent_change":204,"volume":571,"transactions":9,"vwap":338},"2026-05-05",14200,{"date":573,"open":286,"high":199,"low":317,"close":317,"change":181,"percent_change":181,"volume":480,"transactions":9,"vwap":317},"2026-05-04",{"date":575,"open":286,"high":199,"low":317,"close":317,"change":203,"percent_change":204,"volume":576,"transactions":9,"vwap":317},"2026-05-01",6100,{"date":578,"open":286,"high":199,"low":286,"close":286,"change":203,"percent_change":204,"volume":579,"transactions":9,"vwap":286},"2026-04-30",12900,{"date":581,"open":15,"high":15,"low":317,"close":199,"change":181,"percent_change":181,"volume":582,"transactions":9,"vwap":199},"2026-04-29",53700,{"date":584,"open":187,"high":550,"low":317,"close":199,"change":483,"percent_change":484,"volume":585,"transactions":9,"vwap":199},"2026-04-28",47600,{"date":587,"open":538,"high":538,"low":199,"close":187,"change":181,"percent_change":181,"volume":464,"transactions":9,"vwap":187},"2026-04-27",{"date":589,"open":550,"high":550,"low":187,"close":187,"change":181,"percent_change":181,"volume":590,"transactions":9,"vwap":187},"2026-04-24",18800,{"date":592,"open":538,"high":538,"low":15,"close":187,"change":17,"percent_change":225,"volume":593,"transactions":9,"vwap":187},"2026-04-23",17900,{"date":595,"open":187,"high":550,"low":15,"close":15,"change":181,"percent_change":181,"volume":596,"transactions":9,"vwap":15},"2026-04-22",140500,{"date":598,"open":15,"high":187,"low":199,"close":15,"change":545,"percent_change":546,"volume":599,"transactions":9,"vwap":15},"2026-04-21",10100,{"date":601,"open":217,"high":217,"low":15,"close":550,"change":203,"percent_change":204,"volume":602,"transactions":9,"vwap":550},"2026-04-20",17200,{"date":604,"open":550,"high":217,"low":15,"close":534,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":534},"2026-04-17",0.06,0.6,183600,{"date":609,"open":372,"high":187,"low":445,"close":286,"change":605,"percent_change":606,"volume":610,"transactions":9,"vwap":286},"2026-04-16",1578100,{"date":612,"open":613,"high":445,"low":613,"close":445,"change":605,"percent_change":614,"volume":615,"transactions":9,"vwap":445},"2026-04-15",9.9,0.61,299000,{"date":617,"open":372,"high":372,"low":618,"close":618,"change":181,"percent_change":181,"volume":619,"transactions":9,"vwap":618},"2026-04-14",9.87,48300,{"date":621,"open":372,"high":372,"low":618,"close":618,"change":203,"percent_change":204,"volume":622,"transactions":9,"vwap":618},"2026-04-13",557500,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":181,"percent_change":181,"volume":628,"transactions":9,"vwap":627},"2026-04-10",9.91,9.86,9.88,112800,{"date":630,"open":445,"high":445,"low":626,"close":627,"change":295,"percent_change":92,"volume":631,"transactions":9,"vwap":627},"2026-04-09",1044800,{"date":633,"open":634,"high":634,"low":634,"close":634,"change":203,"percent_change":204,"volume":582,"transactions":9,"vwap":634},"2026-04-08",9.83,{"date":636,"open":637,"high":637,"low":637,"close":637,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":637},"2026-04-07",9.84,{"date":639,"open":640,"high":640,"low":637,"close":637,"change":203,"percent_change":204,"volume":641,"transactions":9,"vwap":637},"2026-04-06",9.85,46200,{"date":643,"open":640,"high":640,"low":640,"close":640,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":640},"2026-04-02",{"date":645,"open":640,"high":626,"low":640,"close":640,"change":181,"percent_change":181,"volume":646,"transactions":9,"vwap":640},"2026-04-01",21600,{"date":648,"open":640,"high":640,"low":640,"close":640,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":640},"2026-03-31",{"date":650,"open":640,"high":640,"low":640,"close":640,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":640},"2026-03-30",{"date":652,"open":640,"high":640,"low":640,"close":640,"change":181,"percent_change":181,"volume":181,"transactions":9,"vwap":640},"2026-03-27",{"date":654,"open":640,"high":640,"low":640,"close":640,"change":181,"percent_change":181,"volume":461,"transactions":9,"vwap":640},"2026-03-26",{"date":656,"open":640,"high":640,"low":637,"close":640,"change":262,"percent_change":263,"volume":657,"transactions":9,"vwap":640},"2026-03-25",3800,{"date":659,"open":640,"high":640,"low":634,"close":634,"change":262,"percent_change":263,"volume":660,"transactions":9,"vwap":634},"2026-03-24",300,{"date":662,"open":663,"high":664,"low":663,"close":665,"change":17,"percent_change":225,"volume":412,"transactions":9,"vwap":665},"2026-03-23",9.8,9.82,9.81,{"date":667,"open":663,"high":664,"low":663,"close":663,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":663},"2026-03-20",-0.06,-0.61,18500,{"date":176,"open":672,"high":20,"low":21,"close":626,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":626},9.73,0.13,1.34,28600]