[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SSAC":3,"homepage-market-summary":27,"stock-historical-SSAC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SSAC","2026-10-07",{"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},"SPACSphere Acquisition Corp. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","SPACSphere Acquisition Corp is a blank check company.","Sacramento, CA",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":17,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},10.14,10.13,10.15,-0.01,-0.1,5272,21,10.1305,9.85,104513.23938348365,96.7,153,{"status":28,"indices":29,"watchlist":74,"sectors":96,"benchmarks":151},"success",[30,38,45,53,60,67],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":13,"sparkline":36,"date":37},"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":13,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":51,"sparkline":52,"date":37},"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":13,"sparkline":59,"date":37},"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":13,"sparkline":66,"date":37},"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":51,"sparkline":73,"date":37},"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":13,"sparkline":81,"date":37},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":51,"sparkline":88,"date":37},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":13,"sparkline":95,"date":37},"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",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":51},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":51},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":51},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":51},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":51},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":51},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":51},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":51},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":51},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":26,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},1,1000,{"period_high":17,"period_low":23,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},104513,15990525.625673,2.63,"2026-02-27",[181,182,188,194,198,204,211,218,224,228,235,240,246,250,255,259,264,268,274,279,285,293,299,305,312,317,322,328,333,338,346,351,356,361,366,370,374,380,385,389,394,400,404,409,415,420,426,431,436,440,446,453,459,467,472,477,482,486,489,492,495,498,500,503,506,509,512,516,519,523,526,529,532,535,538,541,544,547,550,553,556,558,561,564,567,570,573,576,579,582,585,588,592,595,598,601,605,608,611,613,616,619,622,625,627,632,635,637,642,645,648,651,653,656,659,662,664,666,669,671,674,677,679,683,685,689,691,694,697,699,701,703,707,710,716,719,722,725,728,731,734,737,740,743,746,749,752,755,757,760,763,766,769],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":17,"high":17,"low":17,"close":17,"change":184,"percent_change":50,"volume":185,"transactions":186,"vwap":187},"2026-10-06",0.01,864,29,10.1049,{"date":189,"open":15,"high":15,"low":15,"close":15,"change":190,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",0,1160,16,10.1398,{"date":195,"open":15,"high":15,"low":15,"close":15,"change":184,"percent_change":50,"volume":196,"transactions":197,"vwap":15},"2026-10-02",54142.0001,51,{"date":199,"open":16,"high":16,"low":200,"close":16,"change":190,"percent_change":190,"volume":201,"transactions":202,"vwap":203},"2026-10-01",10.125,110704,276,10.1299,{"date":205,"open":16,"high":15,"low":16,"close":16,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",0.0085,0.08,3203.067091,57,10.142,{"date":212,"open":16,"high":16,"low":213,"close":213,"change":214,"percent_change":184,"volume":215,"transactions":216,"vwap":217},"2026-09-29",10.1215,0.0015,429,17,10.1281,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":190,"percent_change":190,"volume":221,"transactions":222,"vwap":223},"2026-09-25",10.12,1827,60,10.1208,{"date":225,"open":220,"high":220,"low":220,"close":220,"change":184,"percent_change":50,"volume":226,"transactions":216,"vwap":227},"2026-09-24",592.869436,10.1181,{"date":229,"open":230,"high":231,"low":230,"close":231,"change":184,"percent_change":50,"volume":232,"transactions":233,"vwap":234},"2026-09-23",10.09,10.11,15618,132,10.1027,{"date":236,"open":237,"high":237,"low":237,"close":237,"change":190,"percent_change":190,"volume":238,"transactions":239,"vwap":237},"2026-09-22",10.1,12019.0008,22,{"date":241,"open":237,"high":231,"low":242,"close":237,"change":190,"percent_change":190,"volume":243,"transactions":244,"vwap":245},"2026-09-21",10.08,13602,23,10.0995,{"date":247,"open":237,"high":231,"low":230,"close":237,"change":190,"percent_change":190,"volume":248,"transactions":49,"vwap":249},"2026-09-18",20866,10.1008,{"date":251,"open":237,"high":231,"low":252,"close":237,"change":190,"percent_change":190,"volume":253,"transactions":254,"vwap":237},"2026-09-17",10.085,67511,150,{"date":256,"open":237,"high":237,"low":237,"close":237,"change":18,"percent_change":19,"volume":257,"transactions":258,"vwap":237},"2026-09-16",14011,46,{"date":260,"open":237,"high":231,"low":237,"close":231,"change":190,"percent_change":190,"volume":261,"transactions":262,"vwap":263},"2026-09-15",40032,95,10.1001,{"date":265,"open":237,"high":231,"low":237,"close":231,"change":184,"percent_change":50,"volume":266,"transactions":186,"vwap":267},"2026-09-14",46273.483307,10.1004,{"date":269,"open":220,"high":220,"low":270,"close":237,"change":184,"percent_change":50,"volume":271,"transactions":272,"vwap":273},"2026-09-11",10.07,47902,90,10.0826,{"date":275,"open":242,"high":231,"low":242,"close":230,"change":190,"percent_change":190,"volume":276,"transactions":277,"vwap":278},"2026-09-10",92458.956544,174,10.0978,{"date":280,"open":230,"high":281,"low":230,"close":230,"change":18,"percent_change":19,"volume":282,"transactions":283,"vwap":284},"2026-09-09",10.105,159476,470,10.0993,{"date":286,"open":287,"high":237,"low":287,"close":237,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-08",10.06,0.005,0.05,18991.2079,65,10.0644,{"date":294,"open":230,"high":295,"low":230,"close":295,"change":288,"percent_change":289,"volume":296,"transactions":297,"vwap":298},"2026-09-04",10.095,12391,68,10.0901,{"date":300,"open":230,"high":237,"low":230,"close":230,"change":301,"percent_change":65,"volume":302,"transactions":303,"vwap":304},"2026-09-03",-0.005,16983.7528,140,10.0903,{"date":306,"open":242,"high":295,"low":242,"close":295,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-02",0.015,0.15,40651,87,10.0868,{"date":313,"open":237,"high":237,"low":242,"close":242,"change":18,"percent_change":19,"volume":314,"transactions":315,"vwap":316},"2026-09-01",16741.0002,86,10.0815,{"date":318,"open":242,"high":237,"low":242,"close":230,"change":18,"percent_change":19,"volume":319,"transactions":320,"vwap":321},"2026-08-31",90742.53221,122,10.0806,{"date":323,"open":270,"high":237,"low":270,"close":237,"change":324,"percent_change":325,"volume":326,"transactions":272,"vwap":327},"2026-08-28",0.02,0.2,19902,10.0732,{"date":329,"open":270,"high":242,"low":270,"close":242,"change":184,"percent_change":50,"volume":330,"transactions":331,"vwap":332},"2026-08-27",55122,67,10.0701,{"date":334,"open":242,"high":242,"low":270,"close":270,"change":190,"percent_change":190,"volume":335,"transactions":336,"vwap":337},"2026-08-26",16751,85,10.0759,{"date":339,"open":340,"high":270,"low":340,"close":270,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-25",10.05,-0.02,-0.2,34968,143,10.0565,{"date":347,"open":230,"high":230,"low":230,"close":230,"change":190,"percent_change":190,"volume":348,"transactions":349,"vwap":350},"2026-08-24",1077,19,10.0904,{"date":352,"open":270,"high":230,"low":270,"close":230,"change":184,"percent_change":50,"volume":353,"transactions":354,"vwap":355},"2026-08-21",271235,618,10.0782,{"date":357,"open":270,"high":242,"low":270,"close":242,"change":190,"percent_change":190,"volume":358,"transactions":359,"vwap":360},"2026-08-20",63219,62,10.0705,{"date":362,"open":270,"high":242,"low":270,"close":242,"change":184,"percent_change":50,"volume":363,"transactions":364,"vwap":365},"2026-08-19",72975.141709,743,10.0715,{"date":367,"open":270,"high":270,"low":270,"close":270,"change":190,"percent_change":190,"volume":368,"transactions":369,"vwap":270},"2026-08-18",25065.198635,241,{"date":371,"open":242,"high":242,"low":270,"close":270,"change":184,"percent_change":50,"volume":372,"transactions":349,"vwap":373},"2026-08-17",718,10.0753,{"date":375,"open":376,"high":270,"low":376,"close":287,"change":184,"percent_change":50,"volume":377,"transactions":378,"vwap":379},"2026-08-14",10.055,31862,117,10.0618,{"date":381,"open":287,"high":287,"low":340,"close":340,"change":18,"percent_change":19,"volume":382,"transactions":383,"vwap":384},"2026-08-13",34605,114,10.0598,{"date":386,"open":340,"high":287,"low":340,"close":287,"change":190,"percent_change":190,"volume":387,"transactions":192,"vwap":388},"2026-08-12",645,10.0537,{"date":390,"open":391,"high":270,"low":391,"close":287,"change":190,"percent_change":190,"volume":392,"transactions":393,"vwap":391},"2026-08-11",10.0599,17397,82,{"date":395,"open":340,"high":287,"low":396,"close":287,"change":324,"percent_change":325,"volume":397,"transactions":398,"vwap":399},"2026-08-10",10.04,9219,78,10.0494,{"date":401,"open":340,"high":376,"low":396,"close":396,"change":190,"percent_change":190,"volume":402,"transactions":403,"vwap":340},"2026-08-07",125726,188,{"date":405,"open":340,"high":340,"low":396,"close":396,"change":184,"percent_change":50,"volume":406,"transactions":407,"vwap":408},"2026-08-06",95801.4888,203,10.0432,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":190,"percent_change":190,"volume":412,"transactions":413,"vwap":414},"2026-08-05",10.03,405.133507,14,10.0304,{"date":416,"open":396,"high":396,"low":411,"close":411,"change":18,"percent_change":19,"volume":417,"transactions":418,"vwap":419},"2026-08-04",20492,50,10.0398,{"date":421,"open":396,"high":396,"low":422,"close":396,"change":190,"percent_change":190,"volume":423,"transactions":424,"vwap":425},"2026-08-03",10.0311,10564,66,10.0396,{"date":427,"open":340,"high":340,"low":411,"close":396,"change":18,"percent_change":19,"volume":428,"transactions":429,"vwap":430},"2026-07-31",56202,498,10.0399,{"date":432,"open":396,"high":340,"low":396,"close":340,"change":184,"percent_change":50,"volume":433,"transactions":434,"vwap":435},"2026-07-30",646.195132,35,10.0418,{"date":437,"open":411,"high":396,"low":411,"close":396,"change":190,"percent_change":190,"volume":438,"transactions":336,"vwap":439},"2026-07-29",18005,10.0346,{"date":441,"open":442,"high":396,"low":442,"close":396,"change":324,"percent_change":325,"volume":443,"transactions":444,"vwap":445},"2026-07-28",10.0208,242417,376,10.0299,{"date":447,"open":448,"high":448,"low":449,"close":448,"change":190,"percent_change":190,"volume":450,"transactions":451,"vwap":452},"2026-07-27",10.02,10.015,135773.1,310,10.0197,{"date":454,"open":455,"high":448,"low":456,"close":448,"change":184,"percent_change":50,"volume":457,"transactions":262,"vwap":458},"2026-07-24",10.005,10,47419,10.0145,{"date":460,"open":461,"high":449,"low":462,"close":463,"change":288,"percent_change":289,"volume":464,"transactions":465,"vwap":466},"2026-07-23",10.0024,10.0001,10.01,112825.497502,399,10.0097,{"date":468,"open":456,"high":463,"low":456,"close":455,"change":301,"percent_change":65,"volume":469,"transactions":470,"vwap":471},"2026-07-22",147086,115,10.0003,{"date":473,"open":456,"high":463,"low":456,"close":463,"change":184,"percent_change":50,"volume":474,"transactions":475,"vwap":476},"2026-07-21",21888,102,10.0063,{"date":478,"open":456,"high":456,"low":456,"close":456,"change":190,"percent_change":190,"volume":479,"transactions":480,"vwap":481},"2026-07-20",451,12,10.0006,{"date":483,"open":484,"high":463,"low":484,"close":456,"change":190,"percent_change":190,"volume":485,"transactions":9,"vwap":456},"2026-07-17",9.99,596500,{"date":487,"open":456,"high":456,"low":456,"close":456,"change":184,"percent_change":50,"volume":488,"transactions":9,"vwap":456},"2026-07-16",9900,{"date":490,"open":484,"high":484,"low":484,"close":484,"change":18,"percent_change":19,"volume":491,"transactions":9,"vwap":484},"2026-07-15",200,{"date":493,"open":456,"high":456,"low":484,"close":456,"change":18,"percent_change":19,"volume":494,"transactions":9,"vwap":456},"2026-07-14",21100,{"date":496,"open":463,"high":463,"low":463,"close":463,"change":190,"percent_change":190,"volume":497,"transactions":9,"vwap":463},"2026-07-13",100,{"date":499,"open":463,"high":463,"low":463,"close":463,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":463},"2026-07-10",{"date":501,"open":463,"high":463,"low":463,"close":463,"change":190,"percent_change":190,"volume":502,"transactions":9,"vwap":463},"2026-07-09",400,{"date":504,"open":456,"high":463,"low":456,"close":463,"change":184,"percent_change":50,"volume":505,"transactions":9,"vwap":463},"2026-07-08",40500,{"date":507,"open":456,"high":456,"low":484,"close":456,"change":190,"percent_change":190,"volume":508,"transactions":9,"vwap":456},"2026-07-07",56300,{"date":510,"open":484,"high":456,"low":484,"close":456,"change":324,"percent_change":325,"volume":511,"transactions":9,"vwap":456},"2026-07-06",21700,{"date":513,"open":484,"high":484,"low":514,"close":514,"change":18,"percent_change":19,"volume":515,"transactions":9,"vwap":514},"2026-07-02",9.98,21900,{"date":517,"open":514,"high":484,"low":514,"close":484,"change":184,"percent_change":50,"volume":518,"transactions":9,"vwap":484},"2026-07-01",43700,{"date":520,"open":484,"high":484,"low":521,"close":514,"change":190,"percent_change":190,"volume":522,"transactions":9,"vwap":514},"2026-06-30",9.97,281900,{"date":524,"open":514,"high":484,"low":514,"close":514,"change":190,"percent_change":190,"volume":525,"transactions":9,"vwap":514},"2026-06-29",71500,{"date":527,"open":484,"high":484,"low":514,"close":514,"change":190,"percent_change":190,"volume":528,"transactions":9,"vwap":514},"2026-06-26",500,{"date":530,"open":484,"high":484,"low":514,"close":514,"change":184,"percent_change":50,"volume":531,"transactions":9,"vwap":514},"2026-06-25",65400,{"date":533,"open":456,"high":456,"low":521,"close":521,"change":341,"percent_change":342,"volume":534,"transactions":9,"vwap":521},"2026-06-24",407600,{"date":536,"open":456,"high":463,"low":484,"close":484,"change":18,"percent_change":19,"volume":537,"transactions":9,"vwap":484},"2026-06-23",249500,{"date":539,"open":484,"high":456,"low":484,"close":456,"change":190,"percent_change":190,"volume":540,"transactions":9,"vwap":456},"2026-06-22",62200,{"date":542,"open":456,"high":463,"low":484,"close":456,"change":190,"percent_change":190,"volume":543,"transactions":9,"vwap":456},"2026-06-18",28400,{"date":545,"open":456,"high":463,"low":484,"close":456,"change":184,"percent_change":50,"volume":546,"transactions":9,"vwap":456},"2026-06-17",97700,{"date":548,"open":456,"high":456,"low":484,"close":484,"change":190,"percent_change":190,"volume":549,"transactions":9,"vwap":484},"2026-06-16",61300,{"date":551,"open":456,"high":456,"low":484,"close":484,"change":18,"percent_change":19,"volume":552,"transactions":9,"vwap":484},"2026-06-15",1700,{"date":554,"open":484,"high":456,"low":484,"close":456,"change":184,"percent_change":50,"volume":555,"transactions":9,"vwap":456},"2026-06-12",10100,{"date":557,"open":484,"high":484,"low":484,"close":484,"change":190,"percent_change":190,"volume":174,"transactions":9,"vwap":484},"2026-06-11",{"date":559,"open":484,"high":456,"low":484,"close":484,"change":18,"percent_change":19,"volume":560,"transactions":9,"vwap":484},"2026-06-10",416600,{"date":562,"open":456,"high":456,"low":484,"close":456,"change":190,"percent_change":190,"volume":563,"transactions":9,"vwap":456},"2026-06-09",1800,{"date":565,"open":484,"high":456,"low":484,"close":456,"change":190,"percent_change":190,"volume":566,"transactions":9,"vwap":456},"2026-06-08",72400,{"date":568,"open":484,"high":456,"low":514,"close":456,"change":324,"percent_change":325,"volume":569,"transactions":9,"vwap":456},"2026-06-05",142500,{"date":571,"open":484,"high":456,"low":514,"close":514,"change":190,"percent_change":190,"volume":572,"transactions":9,"vwap":514},"2026-06-04",111200,{"date":574,"open":484,"high":456,"low":514,"close":514,"change":18,"percent_change":19,"volume":575,"transactions":9,"vwap":514},"2026-06-03",128300,{"date":577,"open":484,"high":456,"low":514,"close":484,"change":190,"percent_change":190,"volume":578,"transactions":9,"vwap":484},"2026-06-02",521900,{"date":580,"open":484,"high":456,"low":514,"close":484,"change":184,"percent_change":50,"volume":581,"transactions":9,"vwap":484},"2026-06-01",2155700,{"date":583,"open":514,"high":514,"low":514,"close":514,"change":324,"percent_change":325,"volume":584,"transactions":9,"vwap":514},"2026-05-29",5100,{"date":586,"open":587,"high":587,"low":587,"close":587,"change":184,"percent_change":50,"volume":491,"transactions":9,"vwap":587},"2026-05-28",9.96,{"date":589,"open":521,"high":521,"low":590,"close":590,"change":341,"percent_change":342,"volume":591,"transactions":9,"vwap":590},"2026-05-27",9.95,2400,{"date":593,"open":521,"high":521,"low":590,"close":521,"change":184,"percent_change":50,"volume":594,"transactions":9,"vwap":521},"2026-05-26",210500,{"date":596,"open":590,"high":521,"low":590,"close":587,"change":184,"percent_change":50,"volume":597,"transactions":9,"vwap":587},"2026-05-22",43900,{"date":599,"open":590,"high":590,"low":590,"close":590,"change":184,"percent_change":50,"volume":600,"transactions":9,"vwap":590},"2026-05-21",2100,{"date":602,"open":590,"high":590,"low":603,"close":603,"change":341,"percent_change":342,"volume":604,"transactions":9,"vwap":603},"2026-05-20",9.94,3100,{"date":606,"open":590,"high":587,"low":590,"close":587,"change":184,"percent_change":50,"volume":607,"transactions":9,"vwap":587},"2026-05-19",5400,{"date":609,"open":590,"high":587,"low":590,"close":590,"change":190,"percent_change":190,"volume":610,"transactions":9,"vwap":590},"2026-05-18",105100,{"date":612,"open":590,"high":590,"low":590,"close":590,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":590},"2026-05-15",{"date":614,"open":590,"high":590,"low":590,"close":590,"change":190,"percent_change":190,"volume":615,"transactions":9,"vwap":590},"2026-05-14",2000,{"date":617,"open":590,"high":590,"low":590,"close":590,"change":184,"percent_change":50,"volume":618,"transactions":9,"vwap":590},"2026-05-13",2700,{"date":620,"open":603,"high":603,"low":603,"close":603,"change":190,"percent_change":190,"volume":621,"transactions":9,"vwap":603},"2026-05-12",61100,{"date":623,"open":603,"high":603,"low":603,"close":603,"change":190,"percent_change":190,"volume":624,"transactions":9,"vwap":603},"2026-05-11",59900,{"date":626,"open":603,"high":603,"low":603,"close":603,"change":190,"percent_change":190,"volume":600,"transactions":9,"vwap":603},"2026-05-08",{"date":628,"open":629,"high":603,"low":630,"close":603,"change":324,"percent_change":325,"volume":631,"transactions":9,"vwap":603},"2026-05-07",9.93,9.92,6300,{"date":633,"open":630,"high":630,"low":630,"close":630,"change":341,"percent_change":342,"volume":634,"transactions":9,"vwap":630},"2026-05-06",300,{"date":636,"open":603,"high":603,"low":603,"close":603,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":603},"2026-05-05",{"date":638,"open":629,"high":603,"low":629,"close":603,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":603},"2026-05-04",0.03,0.3,801800,{"date":643,"open":644,"high":644,"low":644,"close":644,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":644},"2026-05-01",9.91,{"date":646,"open":603,"high":603,"low":644,"close":644,"change":341,"percent_change":342,"volume":647,"transactions":9,"vwap":644},"2026-04-30",3300,{"date":649,"open":603,"high":603,"low":629,"close":629,"change":18,"percent_change":19,"volume":650,"transactions":9,"vwap":629},"2026-04-29",36100,{"date":652,"open":603,"high":603,"low":603,"close":603,"change":190,"percent_change":190,"volume":634,"transactions":9,"vwap":603},"2026-04-28",{"date":654,"open":629,"high":603,"low":630,"close":603,"change":324,"percent_change":325,"volume":655,"transactions":9,"vwap":603},"2026-04-27",129100,{"date":657,"open":630,"high":629,"low":630,"close":630,"change":190,"percent_change":190,"volume":658,"transactions":9,"vwap":630},"2026-04-24",257100,{"date":660,"open":630,"high":630,"low":630,"close":630,"change":184,"percent_change":50,"volume":661,"transactions":9,"vwap":630},"2026-04-23",92100,{"date":663,"open":630,"high":630,"low":644,"close":644,"change":18,"percent_change":19,"volume":591,"transactions":9,"vwap":644},"2026-04-22",{"date":665,"open":630,"high":630,"low":630,"close":630,"change":184,"percent_change":50,"volume":528,"transactions":9,"vwap":630},"2026-04-21",{"date":667,"open":644,"high":630,"low":644,"close":644,"change":18,"percent_change":19,"volume":668,"transactions":9,"vwap":644},"2026-04-20",28500,{"date":670,"open":630,"high":630,"low":630,"close":630,"change":190,"percent_change":190,"volume":634,"transactions":9,"vwap":630},"2026-04-17",{"date":672,"open":630,"high":630,"low":644,"close":630,"change":184,"percent_change":50,"volume":673,"transactions":9,"vwap":630},"2026-04-16",59500,{"date":675,"open":630,"high":630,"low":644,"close":644,"change":18,"percent_change":19,"volume":676,"transactions":9,"vwap":644},"2026-04-15",4400,{"date":678,"open":644,"high":630,"low":644,"close":630,"change":190,"percent_change":190,"volume":174,"transactions":9,"vwap":630},"2026-04-14",{"date":680,"open":644,"high":630,"low":681,"close":630,"change":190,"percent_change":190,"volume":682,"transactions":9,"vwap":630},"2026-04-13",9.9,25000,{"date":684,"open":644,"high":630,"low":644,"close":630,"change":184,"percent_change":50,"volume":634,"transactions":9,"vwap":630},"2026-04-10",{"date":686,"open":681,"high":644,"low":687,"close":644,"change":190,"percent_change":190,"volume":688,"transactions":9,"vwap":644},"2026-04-09",9.89,3200,{"date":690,"open":644,"high":644,"low":644,"close":644,"change":190,"percent_change":190,"volume":497,"transactions":9,"vwap":644},"2026-04-08",{"date":692,"open":681,"high":644,"low":681,"close":644,"change":324,"percent_change":325,"volume":693,"transactions":9,"vwap":644},"2026-04-07",58400,{"date":695,"open":687,"high":687,"low":687,"close":687,"change":18,"percent_change":19,"volume":696,"transactions":9,"vwap":687},"2026-04-06",3900,{"date":698,"open":681,"high":681,"low":681,"close":681,"change":190,"percent_change":190,"volume":491,"transactions":9,"vwap":681},"2026-04-02",{"date":700,"open":681,"high":681,"low":681,"close":681,"change":190,"percent_change":190,"volume":634,"transactions":9,"vwap":681},"2026-04-01",{"date":702,"open":681,"high":681,"low":681,"close":681,"change":184,"percent_change":50,"volume":502,"transactions":9,"vwap":681},"2026-03-31",{"date":704,"open":681,"high":681,"low":705,"close":687,"change":184,"percent_change":50,"volume":706,"transactions":9,"vwap":687},"2026-03-30",9.88,900,{"date":708,"open":705,"high":687,"low":705,"close":705,"change":184,"percent_change":50,"volume":709,"transactions":9,"vwap":705},"2026-03-27",341700,{"date":711,"open":705,"high":687,"low":712,"close":713,"change":171,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-03-26",9.86,9.87,-0.3,73900,{"date":717,"open":705,"high":681,"low":705,"close":681,"change":184,"percent_change":50,"volume":718,"transactions":9,"vwap":681},"2026-03-25",212400,{"date":720,"open":705,"high":687,"low":705,"close":687,"change":190,"percent_change":190,"volume":721,"transactions":9,"vwap":687},"2026-03-24",7900,{"date":723,"open":687,"high":687,"low":687,"close":687,"change":18,"percent_change":19,"volume":724,"transactions":9,"vwap":687},"2026-03-23",9600,{"date":726,"open":713,"high":681,"low":713,"close":681,"change":324,"percent_change":325,"volume":727,"transactions":9,"vwap":681},"2026-03-20",64400,{"date":729,"open":713,"high":705,"low":713,"close":705,"change":184,"percent_change":50,"volume":730,"transactions":9,"vwap":705},"2026-03-19",25100,{"date":732,"open":713,"high":713,"low":713,"close":713,"change":184,"percent_change":50,"volume":733,"transactions":9,"vwap":713},"2026-03-18",13900,{"date":735,"open":713,"high":705,"low":712,"close":712,"change":18,"percent_change":19,"volume":736,"transactions":9,"vwap":712},"2026-03-17",96600,{"date":738,"open":713,"high":687,"low":713,"close":713,"change":184,"percent_change":50,"volume":739,"transactions":9,"vwap":713},"2026-03-16",112700,{"date":741,"open":713,"high":687,"low":712,"close":712,"change":18,"percent_change":19,"volume":742,"transactions":9,"vwap":712},"2026-03-13",422700,{"date":744,"open":713,"high":713,"low":713,"close":713,"change":190,"percent_change":190,"volume":745,"transactions":9,"vwap":713},"2026-03-12",95600,{"date":747,"open":713,"high":687,"low":712,"close":713,"change":190,"percent_change":190,"volume":748,"transactions":9,"vwap":713},"2026-03-11",520800,{"date":750,"open":705,"high":687,"low":713,"close":713,"change":18,"percent_change":19,"volume":751,"transactions":9,"vwap":713},"2026-03-10",156700,{"date":753,"open":687,"high":687,"low":705,"close":705,"change":190,"percent_change":190,"volume":754,"transactions":9,"vwap":705},"2026-03-09",497200,{"date":756,"open":705,"high":705,"low":705,"close":705,"change":190,"percent_change":190,"volume":190,"transactions":9,"vwap":705},"2026-03-06",{"date":758,"open":705,"high":687,"low":713,"close":705,"change":190,"percent_change":190,"volume":759,"transactions":9,"vwap":705},"2026-03-05",66600,{"date":761,"open":687,"high":687,"low":705,"close":705,"change":190,"percent_change":190,"volume":762,"transactions":9,"vwap":705},"2026-03-04",503200,{"date":764,"open":23,"high":687,"low":23,"close":705,"change":190,"percent_change":190,"volume":765,"transactions":9,"vwap":705},"2026-03-03",689900,{"date":767,"open":713,"high":705,"low":712,"close":705,"change":190,"percent_change":190,"volume":768,"transactions":9,"vwap":705},"2026-03-02",1559100,{"date":179,"open":23,"high":705,"low":23,"close":705,"change":639,"percent_change":640,"volume":770,"transactions":9,"vwap":705},202800]