[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RFAM":3,"homepage-market-summary":26,"stock-historical-RFAM":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"RFAM","2026-10-08",{"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},"RF Acquisition Corp III Ordinary Shares","Nasdaq",null,"BLANK CHECKS","RF Acquisition Corp III is a blank check company incorporated as a Cayman Islands exempted company for the purpose of effecting a merger, share exchange, asset acquisition, share purchase, reorganization or similar business combination.","Singapore",false,{"close":15,"open":15,"high":16,"low":15,"prev_close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},9.98,9.985,0,6238,30,9.9802,10.015,9.77,14909.132352941177,85.7,136,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":13,"sparkline":35,"date":36},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":13,"sparkline":43,"date":36},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":13,"sparkline":50,"date":36},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":34,"is_up":13,"sparkline":56,"date":36},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":13,"sparkline":63,"date":36},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":70,"sparkline":71,"date":36},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":13,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":70,"sparkline":86,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":13,"sparkline":93,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":70},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":70},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":70},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":70},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":128,"price":129,"is_up":70},"Industrials","XLI",0.33,168.4,{"name":131,"etf":132,"change":133,"price":134,"is_up":70},"Materials","XLB",0.59,49.27,{"name":136,"etf":137,"change":138,"price":139,"is_up":70},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":70},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":70},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":25,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},1,1000,{"period_high":21,"period_low":22,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},14909,2027642,1.32,"2026-02-26",[180,181,187,192,197,202,206,211,217,225,234,240,246,253,257,262,267,272,276,280,285,291,297,305,312,317,322,329,335,344,351,358,362,368,374,379,383,387,391,393,396,398,400,403,408,411,414,417,420,423,426,428,430,432,434,436,439,441,443,446,449,452,455,457,459,461,463,465,467,470,473,476,479,482,485,488,491,493,496,498,501,503,506,509,512,516,518,520,524,526,529,532,535,537,539,541,544,548,551,555,557,559,562,565,567,569,571,574,576,578,581,583,589,592,596,599,601,604,607,610,613,616,619,622,625,627,630,632,634,636,638,640,642,644,646,649],{"date":5,"open":15,"high":16,"low":15,"close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":36,"open":15,"high":15,"low":15,"close":15,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},-0.01,-0.1,6705,25,9.9801,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":17,"percent_change":17,"volume":190,"transactions":191,"vwap":189},"2026-10-06",9.99,12899,22,{"date":193,"open":189,"high":189,"low":189,"close":189,"change":17,"percent_change":17,"volume":194,"transactions":195,"vwap":196},"2026-10-05",13735,40,9.9909,{"date":198,"open":189,"high":189,"low":189,"close":189,"change":17,"percent_change":17,"volume":199,"transactions":200,"vwap":201},"2026-10-02",8308,31,9.9901,{"date":203,"open":189,"high":189,"low":189,"close":189,"change":17,"percent_change":17,"volume":204,"transactions":205,"vwap":189},"2026-10-01",10301,54,{"date":207,"open":189,"high":189,"low":189,"close":189,"change":208,"percent_change":-6,"volume":209,"transactions":210,"vwap":189},"2026-09-30",-0.0001,11812,71,{"date":212,"open":201,"high":201,"low":201,"close":201,"change":213,"percent_change":17,"volume":214,"transactions":215,"vwap":216},"2026-09-29",0.0001,422,20,9.9902,{"date":218,"open":219,"high":219,"low":189,"close":189,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",9.995,-0.015,-0.15,5456,39,9.9908,{"date":226,"open":227,"high":228,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",10,10.005,0.0049,0.05,38840,342,10.0001,{"date":235,"open":233,"high":233,"low":233,"close":233,"change":236,"percent_change":221,"volume":237,"transactions":238,"vwap":239},"2026-09-24",-0.0149,413,16,10.0024,{"date":241,"open":227,"high":21,"low":227,"close":21,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":227},"2026-09-22",0.015,0.15,428479,89,{"date":247,"open":227,"high":227,"low":227,"close":227,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",0.01,0.1,7400,38,9.9936,{"date":254,"open":189,"high":189,"low":189,"close":189,"change":17,"percent_change":17,"volume":255,"transactions":256,"vwap":189},"2026-09-18",21455,52,{"date":258,"open":189,"high":219,"low":16,"close":189,"change":208,"percent_change":-6,"volume":259,"transactions":260,"vwap":261},"2026-09-17",75942,519,9.9917,{"date":263,"open":201,"high":201,"low":201,"close":201,"change":213,"percent_change":17,"volume":264,"transactions":265,"vwap":266},"2026-09-16",251,19,9.9827,{"date":268,"open":189,"high":219,"low":189,"close":189,"change":17,"percent_change":17,"volume":269,"transactions":270,"vwap":271},"2026-09-15",51268,367,9.9906,{"date":273,"open":189,"high":189,"low":189,"close":189,"change":248,"percent_change":249,"volume":274,"transactions":200,"vwap":275},"2026-09-14",456,9.986,{"date":277,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":17,"volume":278,"transactions":251,"vwap":279},"2026-09-10",2701,9.9797,{"date":281,"open":15,"high":15,"low":15,"close":15,"change":248,"percent_change":249,"volume":282,"transactions":283,"vwap":284},"2026-09-09",1270,28,9.9781,{"date":286,"open":287,"high":287,"low":287,"close":287,"change":213,"percent_change":17,"volume":288,"transactions":289,"vwap":290},"2026-09-04",9.97,622,33,9.9666,{"date":292,"open":287,"high":287,"low":293,"close":293,"change":294,"percent_change":243,"volume":295,"transactions":210,"vwap":296},"2026-09-02",9.9699,0.0149,1332,9.9682,{"date":298,"open":299,"high":287,"low":300,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":299},"2026-09-01",9.96,9.955,-0.005,-0.05,104648,297,{"date":306,"open":287,"high":287,"low":307,"close":299,"change":170,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-31",9.95,-0.3,17300,97,9.9586,{"date":313,"open":299,"high":189,"low":299,"close":189,"change":17,"percent_change":17,"volume":314,"transactions":315,"vwap":316},"2026-08-28",1128,18,9.9868,{"date":318,"open":189,"high":189,"low":189,"close":189,"change":17,"percent_change":17,"volume":319,"transactions":320,"vwap":321},"2026-08-27",294,11,9.9842,{"date":323,"open":299,"high":189,"low":299,"close":189,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-26",0.03,0.3,4860,24,9.9612,{"date":330,"open":307,"high":299,"low":307,"close":299,"change":230,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-24",0.5,892,62,9.9489,{"date":336,"open":337,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-21",9.9172,9.91,-0.09,-0.9,3617,152,9.9432,{"date":345,"open":307,"high":227,"low":338,"close":227,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-17",0.09,0.91,1981,12,9.9617,{"date":352,"open":353,"high":354,"low":338,"close":338,"change":17,"percent_change":17,"volume":355,"transactions":356,"vwap":357},"2026-08-14",9.9101,9.92,2996,17,9.912,{"date":359,"open":15,"high":227,"low":338,"close":338,"change":17,"percent_change":17,"volume":360,"transactions":238,"vwap":361},"2026-08-13",2852,9.9584,{"date":363,"open":338,"high":338,"low":338,"close":338,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":338},"2026-08-06",0.02,0.2,55886,7,{"date":369,"open":370,"high":370,"low":370,"close":370,"change":17,"percent_change":17,"volume":371,"transactions":372,"vwap":373},"2026-08-04",9.89,326,6,9.894,{"date":375,"open":370,"high":370,"low":370,"close":370,"change":182,"percent_change":183,"volume":376,"transactions":377,"vwap":378},"2026-07-28",116,5,9.891,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":17,"percent_change":17,"volume":382,"transactions":289,"vwap":381},"2026-07-27",9.9,15027,{"date":384,"open":381,"high":381,"low":381,"close":381,"change":170,"percent_change":308,"volume":385,"transactions":227,"vwap":386},"2026-07-21",317,9.9009,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":324,"percent_change":325,"volume":304,"transactions":349,"vwap":390},"2026-07-20",9.93,9.9255,{"date":392,"open":381,"high":381,"low":381,"close":381,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":381},"2026-07-17",{"date":394,"open":381,"high":381,"low":381,"close":381,"change":170,"percent_change":308,"volume":395,"transactions":9,"vwap":381},"2026-07-16",300,{"date":397,"open":389,"high":389,"low":389,"close":389,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":389},"2026-07-15",{"date":399,"open":389,"high":389,"low":389,"close":389,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":389},"2026-07-14",{"date":401,"open":389,"high":389,"low":389,"close":389,"change":248,"percent_change":249,"volume":402,"transactions":9,"vwap":389},"2026-07-13",23200,{"date":404,"open":389,"high":389,"low":354,"close":354,"change":405,"percent_change":406,"volume":407,"transactions":9,"vwap":354},"2026-07-10",-0.02,-0.2,96300,{"date":409,"open":410,"high":410,"low":410,"close":410,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":410},"2026-07-09",9.94,{"date":412,"open":410,"high":410,"low":410,"close":410,"change":324,"percent_change":325,"volume":413,"transactions":9,"vwap":410},"2026-07-08",100,{"date":415,"open":338,"high":338,"low":338,"close":338,"change":17,"percent_change":17,"volume":416,"transactions":9,"vwap":338},"2026-07-07",700,{"date":418,"open":338,"high":338,"low":338,"close":338,"change":17,"percent_change":17,"volume":419,"transactions":9,"vwap":338},"2026-07-06",400,{"date":421,"open":338,"high":338,"low":338,"close":338,"change":248,"percent_change":249,"volume":422,"transactions":9,"vwap":338},"2026-07-02",7700,{"date":424,"open":381,"high":381,"low":381,"close":381,"change":17,"percent_change":17,"volume":425,"transactions":9,"vwap":381},"2026-07-01",4800,{"date":427,"open":381,"high":381,"low":381,"close":381,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":381},"2026-06-30",{"date":429,"open":381,"high":381,"low":381,"close":381,"change":17,"percent_change":17,"volume":395,"transactions":9,"vwap":381},"2026-06-29",{"date":431,"open":381,"high":381,"low":381,"close":381,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":381},"2026-06-26",{"date":433,"open":381,"high":381,"low":381,"close":381,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":381},"2026-06-25",{"date":435,"open":381,"high":381,"low":381,"close":381,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":381},"2026-06-24",{"date":437,"open":381,"high":381,"low":381,"close":381,"change":17,"percent_change":17,"volume":438,"transactions":9,"vwap":381},"2026-06-23",1200,{"date":440,"open":381,"high":381,"low":381,"close":381,"change":17,"percent_change":17,"volume":413,"transactions":9,"vwap":381},"2026-06-22",{"date":442,"open":381,"high":381,"low":381,"close":381,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":381},"2026-06-18",{"date":444,"open":381,"high":381,"low":381,"close":381,"change":17,"percent_change":17,"volume":445,"transactions":9,"vwap":381},"2026-06-17",23000,{"date":447,"open":338,"high":338,"low":381,"close":381,"change":182,"percent_change":183,"volume":448,"transactions":9,"vwap":381},"2026-06-16",13800,{"date":450,"open":338,"high":338,"low":338,"close":338,"change":248,"percent_change":249,"volume":451,"transactions":9,"vwap":338},"2026-06-15",2300,{"date":453,"open":381,"high":381,"low":381,"close":381,"change":182,"percent_change":183,"volume":454,"transactions":9,"vwap":381},"2026-06-12",96500,{"date":456,"open":338,"high":338,"low":338,"close":338,"change":364,"percent_change":365,"volume":395,"transactions":9,"vwap":338},"2026-06-11",{"date":458,"open":370,"high":370,"low":370,"close":370,"change":17,"percent_change":17,"volume":395,"transactions":9,"vwap":370},"2026-06-10",{"date":460,"open":370,"high":370,"low":370,"close":370,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":370},"2026-06-09",{"date":462,"open":370,"high":370,"low":370,"close":370,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":370},"2026-06-08",{"date":464,"open":370,"high":370,"low":370,"close":370,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":370},"2026-06-05",{"date":466,"open":370,"high":370,"low":370,"close":370,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":370},"2026-06-04",{"date":468,"open":338,"high":338,"low":370,"close":370,"change":17,"percent_change":17,"volume":469,"transactions":9,"vwap":370},"2026-06-03",500,{"date":471,"open":354,"high":354,"low":370,"close":370,"change":17,"percent_change":17,"volume":472,"transactions":9,"vwap":370},"2026-06-02",900,{"date":474,"open":475,"high":370,"low":475,"close":370,"change":17,"percent_change":17,"volume":438,"transactions":9,"vwap":370},"2026-06-01",9.88,{"date":477,"open":475,"high":370,"low":475,"close":370,"change":248,"percent_change":249,"volume":478,"transactions":9,"vwap":370},"2026-05-29",34400,{"date":480,"open":475,"high":475,"low":475,"close":475,"change":17,"percent_change":17,"volume":481,"transactions":9,"vwap":475},"2026-05-28",2100,{"date":483,"open":475,"high":475,"low":475,"close":475,"change":364,"percent_change":365,"volume":484,"transactions":9,"vwap":475},"2026-05-27",3000,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":487},"2026-05-26",9.86,{"date":489,"open":487,"high":487,"low":487,"close":487,"change":405,"percent_change":406,"volume":490,"transactions":9,"vwap":487},"2026-05-22",1100,{"date":492,"open":370,"high":370,"low":475,"close":475,"change":248,"percent_change":249,"volume":481,"transactions":9,"vwap":475},"2026-05-21",{"date":494,"open":495,"high":495,"low":495,"close":495,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":495},"2026-05-20",9.87,{"date":497,"open":495,"high":495,"low":495,"close":495,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":495},"2026-05-19",{"date":499,"open":495,"high":495,"low":495,"close":495,"change":248,"percent_change":249,"volume":500,"transactions":9,"vwap":495},"2026-05-18",32800,{"date":502,"open":487,"high":487,"low":487,"close":487,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":487},"2026-05-15",{"date":504,"open":487,"high":487,"low":487,"close":487,"change":17,"percent_change":17,"volume":505,"transactions":9,"vwap":487},"2026-05-14",17200,{"date":507,"open":487,"high":487,"low":487,"close":487,"change":17,"percent_change":17,"volume":508,"transactions":9,"vwap":487},"2026-05-13",47400,{"date":510,"open":487,"high":487,"low":487,"close":487,"change":17,"percent_change":17,"volume":511,"transactions":9,"vwap":487},"2026-05-12",19000,{"date":513,"open":514,"high":487,"low":514,"close":487,"change":364,"percent_change":365,"volume":515,"transactions":9,"vwap":487},"2026-05-11",9.84,67900,{"date":517,"open":514,"high":514,"low":514,"close":514,"change":17,"percent_change":17,"volume":438,"transactions":9,"vwap":514},"2026-05-08",{"date":519,"open":514,"high":514,"low":514,"close":514,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":514},"2026-05-07",{"date":521,"open":522,"high":522,"low":514,"close":514,"change":182,"percent_change":183,"volume":523,"transactions":9,"vwap":514},"2026-05-06",9.85,10100,{"date":525,"open":522,"high":522,"low":522,"close":522,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":522},"2026-05-05",{"date":527,"open":522,"high":522,"low":522,"close":522,"change":248,"percent_change":249,"volume":528,"transactions":9,"vwap":522},"2026-05-04",200,{"date":530,"open":514,"high":514,"low":514,"close":514,"change":17,"percent_change":17,"volume":531,"transactions":9,"vwap":514},"2026-05-01",18000,{"date":533,"open":522,"high":522,"low":514,"close":514,"change":182,"percent_change":183,"volume":534,"transactions":9,"vwap":514},"2026-04-30",10300,{"date":536,"open":522,"high":522,"low":522,"close":522,"change":17,"percent_change":17,"volume":413,"transactions":9,"vwap":522},"2026-04-29",{"date":538,"open":522,"high":522,"low":522,"close":522,"change":17,"percent_change":17,"volume":413,"transactions":9,"vwap":522},"2026-04-28",{"date":540,"open":522,"high":522,"low":522,"close":522,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":522},"2026-04-27",{"date":542,"open":522,"high":522,"low":522,"close":522,"change":302,"percent_change":543,"volume":528,"transactions":9,"vwap":522},"2026-04-24",-0.51,{"date":545,"open":381,"high":381,"low":381,"close":381,"change":546,"percent_change":547,"volume":173,"transactions":9,"vwap":381},"2026-04-23",0.08,0.81,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":182,"percent_change":183,"volume":395,"transactions":9,"vwap":550},"2026-04-22",9.82,{"date":552,"open":553,"high":553,"low":550,"close":553,"change":248,"percent_change":249,"volume":554,"transactions":9,"vwap":553},"2026-04-21",9.83,54900,{"date":556,"open":550,"high":550,"low":550,"close":550,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":550},"2026-04-20",{"date":558,"open":550,"high":550,"low":550,"close":550,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":550},"2026-04-17",{"date":560,"open":553,"high":553,"low":550,"close":550,"change":248,"percent_change":249,"volume":561,"transactions":9,"vwap":550},"2026-04-16",25100,{"date":563,"open":522,"high":522,"low":564,"close":564,"change":170,"percent_change":308,"volume":416,"transactions":9,"vwap":564},"2026-04-15",9.81,{"date":566,"open":514,"high":514,"low":514,"close":514,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":514},"2026-04-14",{"date":568,"open":514,"high":514,"low":514,"close":514,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":514},"2026-04-13",{"date":570,"open":514,"high":514,"low":514,"close":514,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":514},"2026-04-10",{"date":572,"open":514,"high":514,"low":514,"close":514,"change":183,"percent_change":573,"volume":528,"transactions":9,"vwap":514},"2026-04-09",-1.01,{"date":575,"open":410,"high":410,"low":410,"close":410,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":410},"2026-04-08",{"date":577,"open":410,"high":410,"low":410,"close":410,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":410},"2026-04-07",{"date":579,"open":522,"high":410,"low":522,"close":410,"change":546,"percent_change":547,"volume":580,"transactions":9,"vwap":410},"2026-04-06",14500,{"date":582,"open":487,"high":487,"low":487,"close":487,"change":248,"percent_change":249,"volume":419,"transactions":9,"vwap":487},"2026-04-02",{"date":584,"open":585,"high":522,"low":585,"close":522,"change":586,"percent_change":587,"volume":588,"transactions":9,"vwap":522},"2026-04-01",9.8,0.06,0.61,34700,{"date":590,"open":550,"high":550,"low":591,"close":591,"change":248,"percent_change":249,"volume":469,"transactions":9,"vwap":591},"2026-03-31",9.79,{"date":593,"open":564,"high":564,"low":22,"close":594,"change":17,"percent_change":17,"volume":595,"transactions":9,"vwap":594},"2026-03-30",9.78,800,{"date":597,"open":594,"high":594,"low":594,"close":594,"change":182,"percent_change":183,"volume":598,"transactions":9,"vwap":594},"2026-03-27",80600,{"date":600,"open":591,"high":591,"low":591,"close":591,"change":17,"percent_change":17,"volume":469,"transactions":9,"vwap":591},"2026-03-26",{"date":602,"open":591,"high":564,"low":591,"close":591,"change":17,"percent_change":17,"volume":603,"transactions":9,"vwap":591},"2026-03-25",4100,{"date":605,"open":585,"high":585,"low":591,"close":591,"change":182,"percent_change":183,"volume":606,"transactions":9,"vwap":591},"2026-03-24",15600,{"date":608,"open":550,"high":553,"low":591,"close":585,"change":17,"percent_change":17,"volume":609,"transactions":9,"vwap":585},"2026-03-23",126200,{"date":611,"open":550,"high":550,"low":585,"close":585,"change":17,"percent_change":17,"volume":612,"transactions":9,"vwap":585},"2026-03-20",86500,{"date":614,"open":550,"high":550,"low":585,"close":585,"change":405,"percent_change":406,"volume":615,"transactions":9,"vwap":585},"2026-03-19",1500,{"date":617,"open":550,"high":550,"low":585,"close":550,"change":248,"percent_change":249,"volume":618,"transactions":9,"vwap":550},"2026-03-18",9100,{"date":620,"open":550,"high":550,"low":564,"close":564,"change":182,"percent_change":183,"volume":621,"transactions":9,"vwap":564},"2026-03-17",18200,{"date":623,"open":550,"high":550,"low":550,"close":550,"change":248,"percent_change":249,"volume":624,"transactions":9,"vwap":550},"2026-03-16",2500,{"date":626,"open":564,"high":564,"low":564,"close":564,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":564},"2026-03-13",{"date":628,"open":564,"high":564,"low":564,"close":564,"change":182,"percent_change":183,"volume":629,"transactions":9,"vwap":564},"2026-03-12",15700,{"date":631,"open":550,"high":550,"low":550,"close":550,"change":17,"percent_change":17,"volume":425,"transactions":9,"vwap":550},"2026-03-11",{"date":633,"open":550,"high":550,"low":550,"close":550,"change":302,"percent_change":543,"volume":528,"transactions":9,"vwap":550},"2026-03-10",{"date":635,"open":495,"high":495,"low":495,"close":495,"change":364,"percent_change":365,"volume":528,"transactions":9,"vwap":495},"2026-03-09",{"date":637,"open":522,"high":522,"low":522,"close":522,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":522},"2026-03-06",{"date":639,"open":522,"high":522,"low":522,"close":522,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":522},"2026-03-05",{"date":641,"open":522,"high":522,"low":522,"close":522,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":522},"2026-03-04",{"date":643,"open":522,"high":522,"low":522,"close":522,"change":182,"percent_change":183,"volume":528,"transactions":9,"vwap":522},"2026-03-03",{"date":645,"open":487,"high":487,"low":487,"close":487,"change":364,"percent_change":365,"volume":173,"transactions":9,"vwap":487},"2026-03-02",{"date":647,"open":389,"high":389,"low":550,"close":514,"change":182,"percent_change":183,"volume":648,"transactions":9,"vwap":514},"2026-02-27",8000,{"date":178,"open":553,"high":15,"low":550,"close":522,"change":364,"percent_change":365,"volume":650,"transactions":9,"vwap":522},59700]