[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAC":3,"homepage-market-summary":24,"stock-historical-SAC":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SAC","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},"Safeguard Acquisition Corp.","NYSE",null,"BLANK CHECKS","Safeguard Acquisition Corp is a newly organized blank check company formed for the purpose of effecting a merger, share exchange, asset acquisition, share purchase, reorganization or similar business combination with one or more businesses or entities.","Las Vegas, NV",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":15,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},10.1,0,226629,112,11.015,9.9,56366.01534453165,17.9,158,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":147},"success",[27,34,41,49,56,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":13,"sparkline":33,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":13,"sparkline":40,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":47,"sparkline":48,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":13,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":13,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":47,"sparkline":69,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":13,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":47,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":13,"sparkline":91,"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",[93,98,103,108,113,118,123,127,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":99,"etf":100,"change":101,"price":102,"is_up":47},"Financials","XLF",0.89,54.23,{"name":104,"etf":105,"change":106,"price":107,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":109,"etf":110,"change":111,"price":112,"is_up":47},"Consumer Cycl","XLY",0.31,111.7,{"name":114,"etf":115,"change":116,"price":117,"is_up":47},"Consumer Staples","XLP",2.11,83.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":47},"Energy","XLE",2.97,65.24,{"name":124,"etf":125,"change":67,"price":126,"is_up":47},"Industrials","XLI",168.4,{"name":128,"etf":129,"change":130,"price":131,"is_up":47},"Materials","XLB",0.59,49.27,{"name":133,"etf":134,"change":135,"price":136,"is_up":47},"Real Estate","XLRE",0.69,40.85,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":143,"etf":144,"change":145,"price":146,"is_up":47},"Comm Services","XLC",0.73,112.07,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":159,"name":160,"price":161,"change":162,"is_up":47},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":164,"name":165,"price":166,"change":167,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":23,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":175},1,1000,{"period_high":19,"period_low":20,"average_volume":172,"total_volume":173,"period_return":169,"latest_close":15,"start_date":174,"end_date":5},56366,8905830.424436,"2026-01-26",[176,177,183,187,192,196,203,212,219,227,234,239,244,248,254,260,266,272,276,281,287,291,294,299,302,306,310,316,323,327,332,336,342,348,355,359,366,370,376,379,382,384,389,391,394,396,399,402,404,406,410,413,416,419,422,424,426,428,432,436,440,443,445,447,449,452,454,457,460,462,464,467,470,473,476,478,481,484,487,490,494,496,498,503,508,511,515,517,520,523,526,529,532,536,538,541,544,547,550,554,557,560,562,567,569,571,573,575,580,584,587,589,592,594,596,598,600,602,604,607,610,612,614,616,620,622,624,628,630,632,635,639,643,646,649,651,654,656,659,662,664,666,668,672,675,681,685,688,690,692,697,699,702,705,708,711,714,719],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":15},{"date":178,"open":15,"high":15,"low":179,"close":15,"change":16,"percent_change":16,"volume":180,"transactions":181,"vwap":182},"2026-10-07",10.0903,10679,44,10.0955,{"date":184,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":185,"transactions":186,"vwap":15},"2026-10-05",9022,25,{"date":188,"open":189,"high":189,"low":15,"close":15,"change":16,"percent_change":16,"volume":190,"transactions":181,"vwap":191},"2026-10-02",10.11,16431,10.1001,{"date":193,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":194,"transactions":195,"vwap":15},"2026-10-01",41842.098533,29,{"date":197,"open":198,"high":15,"low":198,"close":15,"change":199,"percent_change":46,"volume":200,"transactions":201,"vwap":202},"2026-09-30",10.085,0.01,47758,73,10.0947,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",10.095,10.09,-0.01,-0.1,32762,70,10.0912,{"date":213,"open":206,"high":15,"low":206,"close":15,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",0.02,0.2,19944,33,10.0991,{"date":220,"open":206,"high":206,"low":221,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",10.08,-0.015,-0.15,20469,39,10.0896,{"date":228,"open":15,"high":15,"low":206,"close":205,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",0.005,0.05,3326,17,10.0992,{"date":235,"open":206,"high":15,"low":206,"close":206,"change":16,"percent_change":16,"volume":236,"transactions":237,"vwap":238},"2026-09-22",13398,46,10.0905,{"date":240,"open":206,"high":206,"low":221,"close":206,"change":16,"percent_change":16,"volume":241,"transactions":242,"vwap":243},"2026-09-21",23804,50,10.0894,{"date":245,"open":15,"high":15,"low":206,"close":206,"change":207,"percent_change":208,"volume":246,"transactions":247,"vwap":15},"2026-09-18",200600,19,{"date":249,"open":189,"high":189,"low":250,"close":15,"change":16,"percent_change":16,"volume":251,"transactions":252,"vwap":253},"2026-09-17",10.07,1172334,215,10.1091,{"date":255,"open":256,"high":256,"low":15,"close":15,"change":207,"percent_change":208,"volume":257,"transactions":258,"vwap":259},"2026-09-16",10.105,22078,114,10.103,{"date":261,"open":15,"high":189,"low":15,"close":189,"change":262,"percent_change":16,"volume":263,"transactions":264,"vwap":265},"2026-09-14",0.0001,1130200,80,10.1052,{"date":267,"open":15,"high":189,"low":15,"close":268,"change":269,"percent_change":-6,"volume":270,"transactions":232,"vwap":271},"2026-09-11",10.1099,-0.0001,60027,10.1017,{"date":273,"open":189,"high":189,"low":189,"close":189,"change":16,"percent_change":16,"volume":274,"transactions":275,"vwap":189},"2026-09-10",90805,458,{"date":277,"open":256,"high":189,"low":15,"close":189,"change":16,"percent_change":16,"volume":278,"transactions":279,"vwap":280},"2026-09-09",531975,51,10.1068,{"date":282,"open":283,"high":283,"low":15,"close":189,"change":199,"percent_change":46,"volume":284,"transactions":285,"vwap":286},"2026-09-08",10.15,25378,16,10.1101,{"date":288,"open":15,"high":256,"low":15,"close":15,"change":16,"percent_change":16,"volume":289,"transactions":290,"vwap":15},"2026-09-03",129209,42,{"date":292,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":293,"transactions":285,"vwap":15},"2026-09-01",2627,{"date":295,"open":189,"high":189,"low":15,"close":15,"change":16,"percent_change":16,"volume":296,"transactions":297,"vwap":298},"2026-08-31",54727,12,10.1009,{"date":300,"open":189,"high":189,"low":15,"close":15,"change":207,"percent_change":208,"volume":301,"transactions":232,"vwap":268},"2026-08-28",15207,{"date":303,"open":189,"high":189,"low":189,"close":189,"change":16,"percent_change":16,"volume":304,"transactions":305,"vwap":189},"2026-08-27",10010,15,{"date":307,"open":189,"high":189,"low":256,"close":189,"change":16,"percent_change":16,"volume":308,"transactions":309,"vwap":268},"2026-08-26",35701,36,{"date":311,"open":283,"high":283,"low":189,"close":189,"change":312,"percent_change":61,"volume":313,"transactions":314,"vwap":315},"2026-08-24",-0.005,616,11,10.1163,{"date":317,"open":221,"high":318,"low":221,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":237,"vwap":322},"2026-08-21",10.115,0.025,0.25,13027,10.099,{"date":324,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":208,"volume":325,"transactions":326,"vwap":206},"2026-08-17",50081,61,{"date":328,"open":15,"high":15,"low":322,"close":15,"change":16,"percent_change":16,"volume":329,"transactions":330,"vwap":331},"2026-08-13",12429.325903,63,10.0999,{"date":333,"open":15,"high":15,"low":206,"close":15,"change":16,"percent_change":16,"volume":334,"transactions":279,"vwap":335},"2026-08-10",7764,10.0998,{"date":337,"open":318,"high":338,"low":206,"close":15,"change":16,"percent_change":16,"volume":339,"transactions":340,"vwap":341},"2026-08-05",10.12,33780,149,10.1137,{"date":343,"open":322,"high":15,"low":322,"close":15,"change":344,"percent_change":345,"volume":346,"transactions":186,"vwap":347},"2026-08-04",0.04,0.4,1379,10.0993,{"date":349,"open":338,"high":338,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":314,"vwap":354},"2026-08-03",10.06,-0.06,-0.59,350,10.0773,{"date":356,"open":338,"high":338,"low":338,"close":338,"change":207,"percent_change":208,"volume":18,"transactions":357,"vwap":358},"2026-07-30",7,10.1149,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":230,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-07-27",10.13,0.5,108,6,10.1269,{"date":367,"open":221,"high":221,"low":221,"close":221,"change":214,"percent_change":215,"volume":368,"transactions":357,"vwap":369},"2026-07-21",216,10.0795,{"date":371,"open":221,"high":221,"low":350,"close":350,"change":372,"percent_change":373,"volume":374,"transactions":285,"vwap":375},"2026-07-20",-0.02,-0.2,326,10.0727,{"date":377,"open":221,"high":221,"low":221,"close":221,"change":16,"percent_change":16,"volume":378,"transactions":9,"vwap":221},"2026-07-17",300,{"date":380,"open":221,"high":221,"low":221,"close":221,"change":16,"percent_change":16,"volume":381,"transactions":9,"vwap":221},"2026-07-16",200,{"date":383,"open":221,"high":221,"low":221,"close":221,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":221},"2026-07-15",{"date":385,"open":221,"high":221,"low":386,"close":221,"change":167,"percent_change":387,"volume":388,"transactions":9,"vwap":221},"2026-07-14",10.05,-0.3,166000,{"date":390,"open":189,"high":189,"low":189,"close":189,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":189},"2026-07-13",{"date":392,"open":221,"high":189,"low":221,"close":189,"change":199,"percent_change":46,"volume":393,"transactions":9,"vwap":189},"2026-07-10",36600,{"date":395,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":15},"2026-07-09",{"date":397,"open":398,"high":15,"low":398,"close":15,"change":16,"percent_change":16,"volume":378,"transactions":9,"vwap":15},"2026-07-08",10.03,{"date":400,"open":398,"high":15,"low":398,"close":15,"change":230,"percent_change":362,"volume":401,"transactions":9,"vwap":15},"2026-07-07",10500,{"date":403,"open":386,"high":386,"low":386,"close":386,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":386},"2026-07-06",{"date":405,"open":386,"high":386,"low":386,"close":386,"change":229,"percent_change":230,"volume":381,"transactions":9,"vwap":386},"2026-07-02",{"date":407,"open":408,"high":408,"low":408,"close":408,"change":222,"percent_change":223,"volume":409,"transactions":9,"vwap":408},"2026-07-01",10.045,1200,{"date":411,"open":386,"high":350,"low":386,"close":350,"change":199,"percent_change":46,"volume":412,"transactions":9,"vwap":350},"2026-06-30",20400,{"date":414,"open":386,"high":386,"low":386,"close":386,"change":199,"percent_change":46,"volume":415,"transactions":9,"vwap":386},"2026-06-29",100,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":214,"percent_change":215,"volume":415,"transactions":9,"vwap":418},"2026-06-26",10.04,{"date":420,"open":421,"high":421,"low":421,"close":421,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":421},"2026-06-25",10.02,{"date":423,"open":421,"high":421,"low":421,"close":421,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":421},"2026-06-24",{"date":425,"open":421,"high":421,"low":421,"close":421,"change":167,"percent_change":387,"volume":378,"transactions":9,"vwap":421},"2026-06-23",{"date":427,"open":386,"high":386,"low":386,"close":386,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":386},"2026-06-22",{"date":429,"open":386,"high":386,"low":386,"close":386,"change":430,"percent_change":431,"volume":415,"transactions":9,"vwap":386},"2026-06-18",-0.04,-0.4,{"date":433,"open":15,"high":15,"low":206,"close":206,"change":434,"percent_change":435,"volume":378,"transactions":9,"vwap":206},"2026-06-17",0.06,0.6,{"date":437,"open":438,"high":221,"low":438,"close":398,"change":214,"percent_change":215,"volume":439,"transactions":9,"vwap":398},"2026-06-16",10.01,11200,{"date":441,"open":442,"high":438,"low":442,"close":438,"change":16,"percent_change":16,"volume":381,"transactions":9,"vwap":438},"2026-06-15",10,{"date":444,"open":438,"high":438,"low":438,"close":438,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":438},"2026-06-12",{"date":446,"open":438,"high":438,"low":438,"close":438,"change":167,"percent_change":387,"volume":415,"transactions":9,"vwap":438},"2026-06-11",{"date":448,"open":221,"high":221,"low":418,"close":418,"change":16,"percent_change":16,"volume":378,"transactions":9,"vwap":418},"2026-06-10",{"date":450,"open":386,"high":386,"low":418,"close":418,"change":214,"percent_change":215,"volume":451,"transactions":9,"vwap":418},"2026-06-09",25100,{"date":453,"open":421,"high":421,"low":421,"close":421,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":421},"2026-06-08",{"date":455,"open":421,"high":421,"low":442,"close":421,"change":16,"percent_change":16,"volume":456,"transactions":9,"vwap":421},"2026-06-05",2300,{"date":458,"open":418,"high":386,"low":442,"close":421,"change":372,"percent_change":373,"volume":459,"transactions":9,"vwap":421},"2026-06-04",8500,{"date":461,"open":418,"high":418,"low":418,"close":418,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":418},"2026-06-03",{"date":463,"open":418,"high":418,"low":418,"close":418,"change":16,"percent_change":16,"volume":378,"transactions":9,"vwap":418},"2026-06-02",{"date":465,"open":221,"high":221,"low":418,"close":418,"change":372,"percent_change":373,"volume":466,"transactions":9,"vwap":418},"2026-06-01",3100,{"date":468,"open":206,"high":206,"low":418,"close":350,"change":372,"percent_change":373,"volume":469,"transactions":9,"vwap":350},"2026-05-29",5800,{"date":471,"open":221,"high":221,"low":221,"close":221,"change":16,"percent_change":16,"volume":472,"transactions":9,"vwap":221},"2026-05-28",500,{"date":474,"open":206,"high":283,"low":221,"close":221,"change":344,"percent_change":345,"volume":475,"transactions":9,"vwap":221},"2026-05-27",1400,{"date":477,"open":418,"high":418,"low":418,"close":418,"change":16,"percent_change":16,"volume":415,"transactions":9,"vwap":418},"2026-05-26",{"date":479,"open":386,"high":386,"low":418,"close":418,"change":207,"percent_change":208,"volume":480,"transactions":9,"vwap":418},"2026-05-22",700,{"date":482,"open":386,"high":386,"low":386,"close":386,"change":61,"percent_change":483,"volume":415,"transactions":9,"vwap":386},"2026-05-21",-0.5,{"date":485,"open":15,"high":15,"low":386,"close":15,"change":16,"percent_change":16,"volume":486,"transactions":9,"vwap":15},"2026-05-20",9000,{"date":488,"open":386,"high":15,"low":386,"close":15,"change":16,"percent_change":16,"volume":489,"transactions":9,"vwap":15},"2026-05-19",7200,{"date":491,"open":386,"high":15,"low":386,"close":15,"change":61,"percent_change":492,"volume":493,"transactions":9,"vwap":15},"2026-05-18",-0.49,5200,{"date":495,"open":283,"high":283,"low":283,"close":283,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":283},"2026-05-15",{"date":497,"open":283,"high":283,"low":283,"close":283,"change":230,"percent_change":362,"volume":378,"transactions":9,"vwap":283},"2026-05-14",{"date":499,"open":386,"high":15,"low":386,"close":15,"change":500,"percent_change":501,"volume":502,"transactions":9,"vwap":15},"2026-05-13",0.045,0.45,11700,{"date":504,"open":386,"high":350,"low":386,"close":505,"change":506,"percent_change":507,"volume":456,"transactions":9,"vwap":505},"2026-05-12",10.055,-0.185,-1.81,{"date":509,"open":510,"high":510,"low":510,"close":510,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":510},"2026-05-11",10.24,{"date":512,"open":510,"high":510,"low":510,"close":510,"change":513,"percent_change":514,"volume":378,"transactions":9,"vwap":510},"2026-05-08",0.11,1.09,{"date":516,"open":361,"high":361,"low":361,"close":361,"change":207,"percent_change":208,"volume":381,"transactions":9,"vwap":361},"2026-05-07",{"date":518,"open":519,"high":519,"low":519,"close":519,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":519},"2026-05-06",10.14,{"date":521,"open":418,"high":519,"low":418,"close":519,"change":46,"percent_change":169,"volume":522,"transactions":9,"vwap":519},"2026-05-05",600,{"date":524,"open":398,"high":418,"low":398,"close":418,"change":16,"percent_change":16,"volume":525,"transactions":9,"vwap":418},"2026-05-04",3900,{"date":527,"open":418,"high":418,"low":418,"close":418,"change":16,"percent_change":16,"volume":528,"transactions":9,"vwap":418},"2026-05-01",121600,{"date":530,"open":350,"high":350,"low":438,"close":418,"change":16,"percent_change":16,"volume":531,"transactions":9,"vwap":418},"2026-04-30",638400,{"date":533,"open":534,"high":534,"low":418,"close":418,"change":199,"percent_change":46,"volume":535,"transactions":9,"vwap":418},"2026-04-29",10.145,23800,{"date":537,"open":398,"high":398,"low":398,"close":398,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":398},"2026-04-28",{"date":539,"open":398,"high":398,"low":398,"close":398,"change":207,"percent_change":208,"volume":540,"transactions":9,"vwap":398},"2026-04-27",6800,{"date":542,"open":421,"high":418,"low":421,"close":418,"change":214,"percent_change":215,"volume":543,"transactions":9,"vwap":418},"2026-04-24",141700,{"date":545,"open":421,"high":421,"low":421,"close":421,"change":16,"percent_change":16,"volume":546,"transactions":9,"vwap":421},"2026-04-23",53000,{"date":548,"open":421,"high":398,"low":442,"close":421,"change":214,"percent_change":215,"volume":549,"transactions":9,"vwap":421},"2026-04-22",2013300,{"date":551,"open":552,"high":442,"low":552,"close":442,"change":214,"percent_change":215,"volume":553,"transactions":9,"vwap":442},"2026-04-21",9.98,38900,{"date":555,"open":552,"high":552,"low":552,"close":552,"change":199,"percent_change":46,"volume":556,"transactions":9,"vwap":552},"2026-04-20",2000,{"date":558,"open":559,"high":559,"low":559,"close":559,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":559},"2026-04-17",9.97,{"date":561,"open":559,"high":559,"low":559,"close":559,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":559},"2026-04-16",{"date":563,"open":564,"high":559,"low":565,"close":559,"change":214,"percent_change":215,"volume":566,"transactions":9,"vwap":559},"2026-04-15",9.965,9.95,13500,{"date":568,"open":565,"high":565,"low":565,"close":565,"change":16,"percent_change":16,"volume":472,"transactions":9,"vwap":565},"2026-04-14",{"date":570,"open":565,"high":565,"low":565,"close":565,"change":16,"percent_change":16,"volume":480,"transactions":9,"vwap":565},"2026-04-13",{"date":572,"open":565,"high":565,"low":565,"close":565,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":565},"2026-04-10",{"date":574,"open":565,"high":565,"low":565,"close":565,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":565},"2026-04-09",{"date":576,"open":577,"high":565,"low":578,"close":565,"change":16,"percent_change":16,"volume":579,"transactions":9,"vwap":565},"2026-04-08",9.945,9.94,83200,{"date":581,"open":582,"high":582,"low":565,"close":565,"change":207,"percent_change":208,"volume":583,"transactions":9,"vwap":565},"2026-04-07",9.96,248700,{"date":585,"open":582,"high":582,"low":582,"close":582,"change":199,"percent_change":46,"volume":586,"transactions":9,"vwap":582},"2026-04-06",49800,{"date":588,"open":565,"high":565,"low":565,"close":565,"change":61,"percent_change":483,"volume":170,"transactions":9,"vwap":565},"2026-04-02",{"date":590,"open":552,"high":442,"low":552,"close":442,"change":344,"percent_change":345,"volume":591,"transactions":9,"vwap":442},"2026-04-01",3200,{"date":593,"open":582,"high":582,"low":582,"close":582,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":582},"2026-03-31",{"date":595,"open":582,"high":582,"low":582,"close":582,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":582},"2026-03-30",{"date":597,"open":582,"high":582,"low":582,"close":582,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":582},"2026-03-27",{"date":599,"open":582,"high":582,"low":582,"close":582,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":582},"2026-03-26",{"date":601,"open":582,"high":582,"low":582,"close":582,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":582},"2026-03-25",{"date":603,"open":582,"high":582,"low":582,"close":582,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":582},"2026-03-24",{"date":605,"open":582,"high":582,"low":582,"close":582,"change":16,"percent_change":16,"volume":606,"transactions":9,"vwap":582},"2026-03-23",60500,{"date":608,"open":582,"high":564,"low":565,"close":582,"change":214,"percent_change":215,"volume":609,"transactions":9,"vwap":582},"2026-03-20",23600,{"date":611,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":578},"2026-03-19",{"date":613,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":578},"2026-03-18",{"date":615,"open":578,"high":578,"low":578,"close":578,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":578},"2026-03-17",{"date":617,"open":582,"high":582,"low":618,"close":578,"change":372,"percent_change":373,"volume":619,"transactions":9,"vwap":578},"2026-03-16",9.92,22400,{"date":621,"open":582,"high":582,"low":582,"close":582,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":582},"2026-03-13",{"date":623,"open":564,"high":559,"low":582,"close":582,"change":16,"percent_change":16,"volume":480,"transactions":9,"vwap":582},"2026-03-12",{"date":625,"open":582,"high":626,"low":582,"close":582,"change":372,"percent_change":373,"volume":627,"transactions":9,"vwap":582},"2026-03-11",9.99,1100,{"date":629,"open":552,"high":552,"low":552,"close":552,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":552},"2026-03-10",{"date":631,"open":565,"high":552,"low":565,"close":552,"change":16,"percent_change":16,"volume":480,"transactions":9,"vwap":552},"2026-03-09",{"date":633,"open":565,"high":552,"low":565,"close":552,"change":230,"percent_change":362,"volume":634,"transactions":9,"vwap":552},"2026-03-06",15600,{"date":636,"open":565,"high":552,"low":637,"close":637,"change":16,"percent_change":16,"volume":638,"transactions":9,"vwap":637},"2026-03-05",9.93,28100,{"date":640,"open":559,"high":559,"low":637,"close":637,"change":351,"percent_change":641,"volume":642,"transactions":9,"vwap":637},"2026-03-04",-0.6,20600,{"date":644,"open":626,"high":626,"low":552,"close":626,"change":16,"percent_change":16,"volume":645,"transactions":9,"vwap":626},"2026-03-03",12200,{"date":647,"open":626,"high":626,"low":552,"close":626,"change":214,"percent_change":215,"volume":648,"transactions":9,"vwap":626},"2026-03-02",12300,{"date":650,"open":559,"high":559,"low":559,"close":559,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":559},"2026-02-27",{"date":652,"open":559,"high":559,"low":559,"close":559,"change":16,"percent_change":16,"volume":653,"transactions":9,"vwap":559},"2026-02-26",8400,{"date":655,"open":559,"high":559,"low":559,"close":559,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":559},"2026-02-25",{"date":657,"open":559,"high":559,"low":559,"close":559,"change":16,"percent_change":16,"volume":658,"transactions":9,"vwap":559},"2026-02-24",444900,{"date":660,"open":559,"high":559,"low":20,"close":559,"change":16,"percent_change":16,"volume":661,"transactions":9,"vwap":559},"2026-02-23",27800,{"date":663,"open":559,"high":559,"low":559,"close":559,"change":16,"percent_change":16,"volume":475,"transactions":9,"vwap":559},"2026-02-20",{"date":665,"open":559,"high":559,"low":559,"close":559,"change":372,"percent_change":373,"volume":415,"transactions":9,"vwap":559},"2026-02-19",{"date":667,"open":626,"high":626,"low":626,"close":626,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":626},"2026-02-18",{"date":669,"open":670,"high":670,"low":626,"close":626,"change":207,"percent_change":208,"volume":671,"transactions":9,"vwap":626},"2026-02-17",10.0050001,4100,{"date":673,"open":15,"high":15,"low":559,"close":442,"change":16,"percent_change":16,"volume":674,"transactions":9,"vwap":442},"2026-02-13",6300,{"date":676,"open":677,"high":19,"low":559,"close":442,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":442},"2026-02-12",10.592,0.03,0.3,5900,{"date":682,"open":350,"high":350,"low":559,"close":559,"change":683,"percent_change":684,"volume":671,"transactions":9,"vwap":559},"2026-02-11",-0.08,-0.8,{"date":686,"open":386,"high":386,"low":559,"close":386,"change":372,"percent_change":373,"volume":687,"transactions":9,"vwap":386},"2026-02-10",1900,{"date":689,"open":250,"high":250,"low":250,"close":250,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":250},"2026-02-09",{"date":691,"open":250,"high":250,"low":250,"close":250,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":250},"2026-02-06",{"date":693,"open":582,"high":250,"low":565,"close":250,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":250},"2026-02-05",0.09,0.9,118600,{"date":698,"open":552,"high":552,"low":552,"close":552,"change":16,"percent_change":16,"volume":522,"transactions":9,"vwap":552},"2026-02-04",{"date":700,"open":582,"high":552,"low":582,"close":552,"change":214,"percent_change":215,"volume":701,"transactions":9,"vwap":552},"2026-02-03",1300,{"date":703,"open":582,"high":626,"low":582,"close":582,"change":678,"percent_change":679,"volume":704,"transactions":9,"vwap":582},"2026-02-02",1500,{"date":706,"open":637,"high":637,"low":637,"close":637,"change":16,"percent_change":16,"volume":707,"transactions":9,"vwap":637},"2026-01-30",7100,{"date":709,"open":582,"high":582,"low":637,"close":637,"change":167,"percent_change":387,"volume":710,"transactions":9,"vwap":637},"2026-01-29",44000,{"date":712,"open":565,"high":582,"low":618,"close":582,"change":678,"percent_change":679,"volume":713,"transactions":9,"vwap":582},"2026-01-28",163800,{"date":715,"open":716,"high":637,"low":20,"close":637,"change":717,"percent_change":718,"volume":674,"transactions":9,"vwap":637},"2026-01-27",9.91,-0.07,-0.7,{"date":174,"open":438,"high":438,"low":716,"close":442,"change":207,"percent_change":208,"volume":720,"transactions":9,"vwap":442},15700]