[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCII":3,"homepage-market-summary":24,"stock-historical-SCII":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SCII","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},"SC II Acquisition Corp. Class A ordinary share","Nasdaq",null,"BLANK CHECKS","SC II Acquisition Corp is a blank check company. The company was incorporated for the purpose of effecting a merger, amalgamation, share exchange, asset acquisition, share purchase, reorganization or similar business combination with one or more businesses.","New York, NY",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},10.17,0,45406,454,10.182,9.9,59285.23533333333,95.7,153,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":148},"success",[27,35,42,50,57,64],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":13,"sparkline":33,"date":34},"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","2026-10-08",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":13,"sparkline":41,"date":34},"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":48,"sparkline":49,"date":34},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":13,"sparkline":56,"date":34},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":13,"sparkline":63,"date":34},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":48,"sparkline":70,"date":34},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":13,"sparkline":78,"date":34},"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":48,"sparkline":85,"date":34},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":13,"sparkline":92,"date":34},"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",[94,99,104,109,114,119,124,128,133,138,143],{"name":95,"etf":96,"change":97,"price":98,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":100,"etf":101,"change":102,"price":103,"is_up":48},"Financials","XLF",0.89,54.23,{"name":105,"etf":106,"change":107,"price":108,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":110,"etf":111,"change":112,"price":113,"is_up":48},"Consumer Cycl","XLY",0.31,111.7,{"name":115,"etf":116,"change":117,"price":118,"is_up":48},"Consumer Staples","XLP",2.11,83.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":48},"Energy","XLE",2.97,65.24,{"name":125,"etf":126,"change":68,"price":127,"is_up":48},"Industrials","XLI",168.4,{"name":129,"etf":130,"change":131,"price":132,"is_up":48},"Materials","XLB",0.59,49.27,{"name":134,"etf":135,"change":136,"price":137,"is_up":48},"Real Estate","XLRE",0.69,40.85,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":144,"etf":145,"change":146,"price":147,"is_up":48},"Comm Services","XLC",0.73,112.07,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":160,"name":161,"price":162,"change":163,"is_up":48},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":165,"name":166,"price":167,"change":168,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":23,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":19,"period_low":20,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":15,"start_date":176,"end_date":5},59285,9070641.006,2.52,"2026-01-20",[178,179,185,192,197,204,209,213,219,227,235,241,246,251,255,259,263,267,271,275,279,285,293,296,300,305,311,316,321,325,327,330,332,337,339,344,347,349,354,357,359,362,365,367,369,371,374,378,383,386,388,393,396,399,402,405,407,409,411,413,416,418,421,424,427,429,432,435,439,442,446,450,454,456,459,461,464,466,468,470,472,475,478,481,485,487,489,492,495,498,501,503,505,508,512,515,521,524,526,529,534,537,542,544,548,550,552,554,556,559,561,563,567,569,572,575,577,582,586,588,590,593,596,598,600,603,605,608,610,613,616,618,621,623,626,629,632,634,636,638,640,643,646,650,654,657,661,663,666,669,674,677,680],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":15},{"date":180,"open":15,"high":15,"low":15,"close":15,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":15},"2026-10-05",-0.01,-0.1,45007,6,{"date":186,"open":187,"high":187,"low":187,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":187},"2026-10-01",10.18,-0.002,-0.02,2514.003,11,{"date":193,"open":19,"high":19,"low":19,"close":19,"change":194,"percent_change":163,"volume":195,"transactions":196,"vwap":19},"2026-09-30",0.012,806,5,{"date":198,"open":15,"high":15,"low":15,"close":15,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-28",0.02,0.2,506,9,10.1696,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":16,"percent_change":16,"volume":207,"transactions":184,"vwap":208},"2026-09-24",10.15,280.003,10.1503,{"date":210,"open":206,"high":206,"low":206,"close":206,"change":16,"percent_change":16,"volume":211,"transactions":212,"vwap":206},"2026-09-23",200006,13,{"date":214,"open":206,"high":206,"low":206,"close":206,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":206},"2026-09-22",0.03,0.3,100032,12,{"date":220,"open":221,"high":222,"low":221,"close":222,"change":189,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-18",10.11,10.12,-0.2,3504,31,10.1107,{"date":228,"open":229,"high":229,"low":230,"close":229,"change":231,"percent_change":47,"volume":232,"transactions":233,"vwap":234},"2026-09-17",10.14,10.13,0.0099,41158,97,10.1365,{"date":236,"open":206,"high":206,"low":237,"close":237,"change":238,"percent_change":47,"volume":239,"transactions":191,"vwap":240},"2026-09-16",10.1301,0.0101,7007,10.1396,{"date":242,"open":222,"high":222,"low":222,"close":222,"change":16,"percent_change":16,"volume":243,"transactions":244,"vwap":245},"2026-09-14",5838,158,10.1201,{"date":247,"open":222,"high":222,"low":222,"close":222,"change":168,"percent_change":248,"volume":249,"transactions":250,"vwap":222},"2026-09-09",-0.3,200055.801784,17,{"date":252,"open":206,"high":206,"low":206,"close":206,"change":253,"percent_change":47,"volume":254,"transactions":196,"vwap":206},"2026-09-08",0.01,5006,{"date":256,"open":229,"high":229,"low":229,"close":229,"change":253,"percent_change":47,"volume":257,"transactions":196,"vwap":258},"2026-09-01",106,10.1389,{"date":260,"open":222,"high":230,"low":222,"close":230,"change":215,"percent_change":216,"volume":261,"transactions":212,"vwap":262},"2026-08-25",1528,10.1291,{"date":264,"open":265,"high":265,"low":265,"close":265,"change":189,"percent_change":223,"volume":266,"transactions":196,"vwap":265},"2026-08-21",10.1,100006,{"date":268,"open":222,"high":222,"low":222,"close":222,"change":199,"percent_change":200,"volume":269,"transactions":270,"vwap":222},"2026-08-18",22010,38,{"date":272,"open":265,"high":265,"low":265,"close":265,"change":16,"percent_change":16,"volume":273,"transactions":202,"vwap":274},"2026-08-17",508,10.0997,{"date":276,"open":265,"high":265,"low":265,"close":265,"change":16,"percent_change":16,"volume":277,"transactions":278,"vwap":265},"2026-08-14",3177,21,{"date":280,"open":265,"high":265,"low":281,"close":265,"change":199,"percent_change":200,"volume":282,"transactions":283,"vwap":284},"2026-08-13",10.06,6631,35,10.0765,{"date":286,"open":287,"high":288,"low":289,"close":288,"change":168,"percent_change":248,"volume":290,"transactions":291,"vwap":292},"2026-08-12",10.07,10.08,10.05,12806,74,10.0651,{"date":294,"open":221,"high":221,"low":221,"close":221,"change":253,"percent_change":47,"volume":295,"transactions":218,"vwap":221},"2026-07-31",50013,{"date":297,"open":288,"high":265,"low":288,"close":265,"change":199,"percent_change":200,"volume":298,"transactions":202,"vwap":299},"2026-07-28",4306,10.0865,{"date":301,"open":288,"high":265,"low":288,"close":288,"change":16,"percent_change":16,"volume":302,"transactions":303,"vwap":304},"2026-07-27",187306,42,10.0817,{"date":306,"open":307,"high":307,"low":288,"close":288,"change":181,"percent_change":182,"volume":308,"transactions":309,"vwap":310},"2026-07-23",10.09,61180.198216,27,10.0894,{"date":312,"open":307,"high":307,"low":307,"close":307,"change":16,"percent_change":16,"volume":313,"transactions":314,"vwap":315},"2026-07-22",34538,1322,10.0899,{"date":317,"open":307,"high":307,"low":289,"close":307,"change":16,"percent_change":16,"volume":318,"transactions":319,"vwap":320},"2026-07-21",8848,46,10.0835,{"date":322,"open":307,"high":307,"low":307,"close":307,"change":16,"percent_change":16,"volume":323,"transactions":324,"vwap":307},"2026-07-20",6706,8,{"date":326,"open":307,"high":307,"low":307,"close":307,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":307},"2026-07-17",{"date":328,"open":307,"high":307,"low":307,"close":307,"change":199,"percent_change":200,"volume":329,"transactions":9,"vwap":307},"2026-07-16",24500,{"date":331,"open":287,"high":287,"low":287,"close":287,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":287},"2026-07-15",{"date":333,"open":307,"high":307,"low":287,"close":287,"change":334,"percent_change":335,"volume":336,"transactions":9,"vwap":287},"2026-07-14",-0.04,-0.4,36800,{"date":338,"open":221,"high":221,"low":221,"close":221,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":221},"2026-07-13",{"date":340,"open":221,"high":221,"low":221,"close":221,"change":341,"percent_change":342,"volume":343,"transactions":9,"vwap":221},"2026-07-10",0.035,0.35,400,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":346},"2026-07-09",10.075,{"date":348,"open":346,"high":346,"low":346,"close":346,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":346},"2026-07-08",{"date":350,"open":346,"high":288,"low":346,"close":346,"change":351,"percent_change":352,"volume":353,"transactions":9,"vwap":346},"2026-07-07",0.045,0.45,7400,{"date":355,"open":356,"high":356,"low":356,"close":356,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":356},"2026-07-06",10.03,{"date":358,"open":356,"high":356,"low":356,"close":356,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":356},"2026-07-02",{"date":360,"open":289,"high":289,"low":356,"close":356,"change":16,"percent_change":16,"volume":361,"transactions":9,"vwap":356},"2026-07-01",5800,{"date":363,"open":289,"high":289,"low":356,"close":356,"change":189,"percent_change":223,"volume":364,"transactions":9,"vwap":356},"2026-06-30",51000,{"date":366,"open":289,"high":289,"low":289,"close":289,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":289},"2026-06-29",{"date":368,"open":289,"high":289,"low":289,"close":289,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":289},"2026-06-26",{"date":370,"open":289,"high":289,"low":289,"close":289,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":289},"2026-06-25",{"date":372,"open":356,"high":289,"low":356,"close":289,"change":253,"percent_change":47,"volume":373,"transactions":9,"vwap":289},"2026-06-24",90200,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":168,"percent_change":248,"volume":377,"transactions":9,"vwap":376},"2026-06-23",10.04,100,{"date":379,"open":287,"high":287,"low":287,"close":287,"change":380,"percent_change":381,"volume":382,"transactions":9,"vwap":287},"2026-06-22",0.015,0.15,3100,{"date":384,"open":385,"high":385,"low":385,"close":385,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":385},"2026-06-18",10.055,{"date":387,"open":385,"high":385,"low":385,"close":385,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":385},"2026-06-17",{"date":389,"open":385,"high":385,"low":385,"close":385,"change":390,"percent_change":391,"volume":392,"transactions":9,"vwap":385},"2026-06-16",0.025,0.25,8300,{"date":394,"open":356,"high":356,"low":356,"close":356,"change":16,"percent_change":16,"volume":395,"transactions":9,"vwap":356},"2026-06-15",300,{"date":397,"open":356,"high":356,"low":356,"close":356,"change":16,"percent_change":16,"volume":398,"transactions":9,"vwap":356},"2026-06-12",800,{"date":400,"open":287,"high":288,"low":356,"close":356,"change":16,"percent_change":16,"volume":401,"transactions":9,"vwap":356},"2026-06-11",2300,{"date":403,"open":288,"high":288,"low":356,"close":356,"change":181,"percent_change":182,"volume":404,"transactions":9,"vwap":356},"2026-06-10",6800,{"date":406,"open":376,"high":376,"low":376,"close":376,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":376},"2026-06-09",{"date":408,"open":376,"high":376,"low":376,"close":376,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":376},"2026-06-08",{"date":410,"open":376,"high":376,"low":376,"close":376,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":376},"2026-06-05",{"date":412,"open":376,"high":376,"low":376,"close":376,"change":189,"percent_change":223,"volume":377,"transactions":9,"vwap":376},"2026-06-04",{"date":414,"open":281,"high":281,"low":281,"close":281,"change":253,"percent_change":47,"volume":415,"transactions":9,"vwap":281},"2026-06-03",1400,{"date":417,"open":289,"high":289,"low":289,"close":289,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":289},"2026-06-02",{"date":419,"open":289,"high":420,"low":289,"close":289,"change":253,"percent_change":47,"volume":392,"transactions":9,"vwap":289},"2026-06-01",10.065,{"date":422,"open":356,"high":376,"low":356,"close":376,"change":253,"percent_change":47,"volume":423,"transactions":9,"vwap":376},"2026-05-29",700,{"date":425,"open":426,"high":356,"low":426,"close":356,"change":199,"percent_change":200,"volume":395,"transactions":9,"vwap":356},"2026-05-28",10.01,{"date":428,"open":426,"high":426,"low":426,"close":426,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":426},"2026-05-27",{"date":430,"open":431,"high":431,"low":426,"close":426,"change":181,"percent_change":182,"volume":398,"transactions":9,"vwap":426},"2026-05-26",10.02,{"date":433,"open":431,"high":431,"low":431,"close":431,"change":253,"percent_change":47,"volume":434,"transactions":9,"vwap":431},"2026-05-22",600,{"date":436,"open":437,"high":426,"low":437,"close":426,"change":16,"percent_change":16,"volume":438,"transactions":9,"vwap":426},"2026-05-21",9.98,900,{"date":440,"open":426,"high":426,"low":426,"close":426,"change":16,"percent_change":16,"volume":441,"transactions":9,"vwap":426},"2026-05-20",200,{"date":443,"open":444,"high":426,"low":444,"close":426,"change":253,"percent_change":47,"volume":445,"transactions":9,"vwap":426},"2026-05-19",10,51400,{"date":447,"open":444,"high":444,"low":448,"close":444,"change":16,"percent_change":16,"volume":449,"transactions":9,"vwap":444},"2026-05-18",9.995,60100,{"date":451,"open":452,"high":444,"low":452,"close":444,"change":16,"percent_change":16,"volume":453,"transactions":9,"vwap":444},"2026-05-15",9.99,252500,{"date":455,"open":444,"high":444,"low":444,"close":444,"change":16,"percent_change":16,"volume":438,"transactions":9,"vwap":444},"2026-05-14",{"date":457,"open":452,"high":444,"low":452,"close":444,"change":16,"percent_change":16,"volume":458,"transactions":9,"vwap":444},"2026-05-13",16400,{"date":460,"open":444,"high":444,"low":444,"close":444,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":444},"2026-05-12",{"date":462,"open":444,"high":444,"low":444,"close":444,"change":16,"percent_change":16,"volume":463,"transactions":9,"vwap":444},"2026-05-11",6100,{"date":465,"open":444,"high":444,"low":444,"close":444,"change":16,"percent_change":16,"volume":377,"transactions":9,"vwap":444},"2026-05-08",{"date":467,"open":444,"high":444,"low":444,"close":444,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":444},"2026-05-07",{"date":469,"open":444,"high":444,"low":444,"close":444,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":444},"2026-05-06",{"date":471,"open":444,"high":444,"low":444,"close":444,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":444},"2026-05-05",{"date":473,"open":444,"high":444,"low":444,"close":444,"change":16,"percent_change":16,"volume":474,"transactions":9,"vwap":444},"2026-05-04",5000,{"date":476,"open":444,"high":444,"low":444,"close":444,"change":16,"percent_change":16,"volume":477,"transactions":9,"vwap":444},"2026-05-01",50000,{"date":479,"open":452,"high":444,"low":452,"close":444,"change":16,"percent_change":16,"volume":480,"transactions":9,"vwap":444},"2026-04-30",100400,{"date":482,"open":483,"high":444,"low":483,"close":444,"change":199,"percent_change":200,"volume":484,"transactions":9,"vwap":444},"2026-04-29",9.985,1100,{"date":486,"open":437,"high":437,"low":437,"close":437,"change":181,"percent_change":182,"volume":434,"transactions":9,"vwap":437},"2026-04-28",{"date":488,"open":452,"high":452,"low":452,"close":452,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":452},"2026-04-27",{"date":490,"open":452,"high":452,"low":437,"close":452,"change":16,"percent_change":16,"volume":491,"transactions":9,"vwap":452},"2026-04-24",47300,{"date":493,"open":452,"high":452,"low":452,"close":452,"change":253,"percent_change":47,"volume":494,"transactions":9,"vwap":452},"2026-04-23",500,{"date":496,"open":437,"high":437,"low":437,"close":437,"change":16,"percent_change":16,"volume":497,"transactions":9,"vwap":437},"2026-04-22",78,{"date":499,"open":437,"high":437,"low":437,"close":437,"change":16,"percent_change":16,"volume":500,"transactions":9,"vwap":437},"2026-04-21",80000,{"date":502,"open":437,"high":437,"low":437,"close":437,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":437},"2026-04-20",{"date":504,"open":437,"high":437,"low":437,"close":437,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":437},"2026-04-17",{"date":506,"open":437,"high":437,"low":437,"close":437,"change":253,"percent_change":47,"volume":507,"transactions":9,"vwap":437},"2026-04-16",103100,{"date":509,"open":437,"high":437,"low":510,"close":510,"change":181,"percent_change":182,"volume":511,"transactions":9,"vwap":510},"2026-04-15",9.97,93700,{"date":513,"open":510,"high":452,"low":510,"close":437,"change":16,"percent_change":16,"volume":514,"transactions":9,"vwap":437},"2026-04-14",349000,{"date":516,"open":437,"high":483,"low":517,"close":437,"change":518,"percent_change":519,"volume":520,"transactions":9,"vwap":437},"2026-04-13",9.975,0.005,0.05,26000,{"date":522,"open":523,"high":517,"low":523,"close":517,"change":518,"percent_change":519,"volume":401,"transactions":9,"vwap":517},"2026-04-10",9.96,{"date":525,"open":510,"high":510,"low":510,"close":510,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":510},"2026-04-09",{"date":527,"open":510,"high":510,"low":510,"close":510,"change":181,"percent_change":182,"volume":528,"transactions":9,"vwap":510},"2026-04-08",2100,{"date":530,"open":452,"high":452,"low":531,"close":437,"change":532,"percent_change":168,"volume":533,"transactions":9,"vwap":437},"2026-04-07",9.965,-0.003,9800,{"date":535,"open":536,"high":536,"low":536,"close":536,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":536},"2026-04-06",9.983,{"date":538,"open":452,"high":452,"low":536,"close":536,"change":539,"percent_change":540,"volume":541,"transactions":9,"vwap":536},"2026-04-02",0.013,0.13,5600,{"date":543,"open":510,"high":510,"low":510,"close":510,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":510},"2026-04-01",{"date":545,"open":510,"high":510,"low":510,"close":510,"change":62,"percent_change":546,"volume":547,"transactions":9,"vwap":510},"2026-03-31",-0.5,53000,{"date":549,"open":431,"high":431,"low":431,"close":431,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":431},"2026-03-30",{"date":551,"open":431,"high":431,"low":431,"close":431,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":431},"2026-03-27",{"date":553,"open":431,"high":431,"low":431,"close":431,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":431},"2026-03-26",{"date":555,"open":431,"high":431,"low":431,"close":431,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":431},"2026-03-25",{"date":557,"open":431,"high":431,"low":431,"close":431,"change":181,"percent_change":182,"volume":558,"transactions":9,"vwap":431},"2026-03-24",2600,{"date":560,"open":356,"high":356,"low":356,"close":356,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":356},"2026-03-23",{"date":562,"open":356,"high":356,"low":356,"close":356,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":356},"2026-03-20",{"date":564,"open":356,"high":356,"low":356,"close":356,"change":565,"percent_change":566,"volume":377,"transactions":9,"vwap":356},"2026-03-19",0.04,0.4,{"date":568,"open":452,"high":452,"low":452,"close":452,"change":181,"percent_change":182,"volume":343,"transactions":9,"vwap":452},"2026-03-18",{"date":570,"open":356,"high":356,"low":444,"close":444,"change":519,"percent_change":571,"volume":484,"transactions":9,"vwap":444},"2026-03-17",0.5,{"date":573,"open":574,"high":574,"low":574,"close":574,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":574},"2026-03-16",9.95,{"date":576,"open":574,"high":574,"low":574,"close":574,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":574},"2026-03-13",{"date":578,"open":523,"high":523,"low":574,"close":574,"change":579,"percent_change":580,"volume":581,"transactions":9,"vwap":574},"2026-03-12",-0.025,-0.25,1700,{"date":583,"open":517,"high":517,"low":517,"close":517,"change":584,"percent_change":585,"volume":494,"transactions":9,"vwap":517},"2026-03-11",-0.015,-0.15,{"date":587,"open":452,"high":452,"low":452,"close":452,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":452},"2026-03-10",{"date":589,"open":452,"high":452,"low":452,"close":452,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":452},"2026-03-09",{"date":591,"open":452,"high":452,"low":452,"close":452,"change":199,"percent_change":200,"volume":592,"transactions":9,"vwap":452},"2026-03-06",4200,{"date":594,"open":437,"high":437,"low":510,"close":510,"change":189,"percent_change":223,"volume":595,"transactions":9,"vwap":510},"2026-03-05",6200,{"date":597,"open":452,"high":452,"low":437,"close":452,"change":253,"percent_change":47,"volume":392,"transactions":9,"vwap":452},"2026-03-04",{"date":599,"open":437,"high":437,"low":437,"close":437,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":437},"2026-03-03",{"date":601,"open":452,"high":452,"low":437,"close":437,"change":253,"percent_change":47,"volume":602,"transactions":9,"vwap":437},"2026-03-02",5200,{"date":604,"open":510,"high":510,"low":510,"close":510,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":510},"2026-02-27",{"date":606,"open":510,"high":510,"low":510,"close":510,"change":16,"percent_change":16,"volume":607,"transactions":9,"vwap":510},"2026-02-26",68,{"date":609,"open":510,"high":510,"low":510,"close":510,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":510},"2026-02-25",{"date":611,"open":510,"high":510,"low":510,"close":510,"change":181,"percent_change":182,"volume":612,"transactions":9,"vwap":510},"2026-02-24",17900,{"date":614,"open":437,"high":437,"low":437,"close":437,"change":181,"percent_change":182,"volume":615,"transactions":9,"vwap":437},"2026-02-23",2700,{"date":617,"open":452,"high":452,"low":452,"close":452,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":452},"2026-02-20",{"date":619,"open":517,"high":452,"low":517,"close":452,"change":199,"percent_change":200,"volume":620,"transactions":9,"vwap":452},"2026-02-19",3700,{"date":622,"open":510,"high":510,"low":510,"close":510,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":510},"2026-02-18",{"date":624,"open":437,"high":437,"low":510,"close":510,"change":189,"percent_change":223,"volume":625,"transactions":9,"vwap":510},"2026-02-17",28300,{"date":627,"open":444,"high":444,"low":437,"close":452,"change":334,"percent_change":335,"volume":628,"transactions":9,"vwap":452},"2026-02-13",252400,{"date":630,"open":431,"high":356,"low":574,"close":356,"change":16,"percent_change":16,"volume":631,"transactions":9,"vwap":356},"2026-02-12",1900,{"date":633,"open":431,"high":356,"low":431,"close":356,"change":16,"percent_change":16,"volume":343,"transactions":9,"vwap":356},"2026-02-11",{"date":635,"open":356,"high":356,"low":356,"close":356,"change":168,"percent_change":248,"volume":395,"transactions":9,"vwap":356},"2026-02-10",{"date":637,"open":287,"high":287,"low":281,"close":281,"change":215,"percent_change":216,"volume":434,"transactions":9,"vwap":281},"2026-02-09",{"date":639,"open":356,"high":356,"low":356,"close":356,"change":181,"percent_change":182,"volume":423,"transactions":9,"vwap":356},"2026-02-06",{"date":641,"open":510,"high":376,"low":510,"close":376,"change":519,"percent_change":571,"volume":642,"transactions":9,"vwap":376},"2026-02-05",42400,{"date":644,"open":452,"high":452,"low":437,"close":452,"change":215,"percent_change":216,"volume":645,"transactions":9,"vwap":452},"2026-02-04",8700,{"date":647,"open":648,"high":452,"low":648,"close":523,"change":253,"percent_change":47,"volume":649,"transactions":9,"vwap":523},"2026-02-03",9.93,105100,{"date":651,"open":652,"high":574,"low":652,"close":574,"change":380,"percent_change":381,"volume":653,"transactions":9,"vwap":574},"2026-02-02",9.94,33400,{"date":655,"open":656,"high":656,"low":656,"close":656,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":656},"2026-01-30",9.935,{"date":658,"open":648,"high":652,"low":648,"close":656,"change":659,"percent_change":62,"volume":660,"transactions":9,"vwap":656},"2026-01-29",-0.005,104000,{"date":662,"open":574,"high":574,"low":652,"close":652,"change":253,"percent_change":47,"volume":361,"transactions":9,"vwap":652},"2026-01-28",{"date":664,"open":648,"high":652,"low":648,"close":648,"change":16,"percent_change":16,"volume":665,"transactions":9,"vwap":648},"2026-01-27",74300,{"date":667,"open":652,"high":652,"low":648,"close":648,"change":189,"percent_change":223,"volume":668,"transactions":9,"vwap":648},"2026-01-26",142400,{"date":670,"open":671,"high":574,"low":672,"close":574,"change":390,"percent_change":391,"volume":673,"transactions":9,"vwap":574},"2026-01-23",9.925,9.92,1896500,{"date":675,"open":672,"high":671,"low":672,"close":671,"change":659,"percent_change":62,"volume":676,"transactions":9,"vwap":671},"2026-01-22",903000,{"date":678,"open":672,"high":648,"low":672,"close":648,"change":253,"percent_change":47,"volume":679,"transactions":9,"vwap":648},"2026-01-21",1108000,{"date":176,"open":20,"high":652,"low":20,"close":672,"change":199,"percent_change":200,"volume":681,"transactions":9,"vwap":672},1582800]