[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FVAV":3,"homepage-market-summary":25,"stock-historical-FVAV":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"FVAV","2026-09-30",{"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},"Fortress Value Acquisition Corp. V Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Fortress Value Acquisition Corp V is a 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.","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":19,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},10.25,0,161.4,11,10.2483,10.35,10,78410.74912944263,71.4,122,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":150},"success",[28,37,44,51,58,65],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":36},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":34,"sparkline":43,"date":36},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":34,"sparkline":50,"date":36},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":34,"sparkline":57,"date":36},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":34,"sparkline":64,"date":36},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":13,"sparkline":71,"date":36},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":34,"sparkline":79,"date":36},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":34,"sparkline":86,"date":36},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":34,"sparkline":93,"date":36},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":34},"Technology","XLK",1.01,199.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":34},"Financials","XLF",0.06,53.49,{"name":106,"etf":107,"change":108,"price":109,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":111,"etf":112,"change":113,"price":114,"is_up":34},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":34},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":34},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":34},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":34},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":34},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":34},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":34},"Comm Services","XLC",0.35,110.32,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":34},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":85,"is_up":34},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":49,"is_up":34},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":165,"name":166,"price":167,"change":63,"is_up":34},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":24,"page":42,"page_size":169,"total_pages":42,"summary":170,"data":175},1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":15,"start_date":174,"end_date":5},78411,9566111.393792,2.3,"2026-02-26",[176,177,185,191,197,204,210,218,224,232,239,244,248,254,258,264,273,278,281,284,290,297,306,313,321,323,325,328,330,333,335,337,343,345,348,351,356,359,362,364,366,369,371,375,377,380,385,389,392,394,399,402,407,409,411,413,415,417,419,421,423,425,427,430,433,436,438,440,442,446,448,450,452,454,456,458,460,462,464,467,470,473,476,479,481,483,486,488,490,494,497,500,503,508,511,514,516,519,522,525,528,531,533,535,538,541,544,547,550,552,555,558,561,564,567,570,573,575,578,581,584,587],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":19},{"date":178,"open":179,"high":15,"low":179,"close":15,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-29",10.15,-0.03,-0.29,659,16,10.167,{"date":186,"open":179,"high":187,"low":179,"close":187,"change":16,"percent_change":16,"volume":188,"transactions":189,"vwap":190},"2026-09-25",10.28,817,18,10.1832,{"date":192,"open":187,"high":187,"low":187,"close":187,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":187},"2026-09-22",0.03,0.29,811,12,{"date":198,"open":15,"high":15,"low":15,"close":15,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-18",-0.0356,-0.35,2024,14,10.2997,{"date":205,"open":206,"high":206,"low":206,"close":206,"change":207,"percent_change":118,"volume":208,"transactions":21,"vwap":209},"2026-09-15",10.2856,0.0256,256.4,10.2715,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-14",10.26,0.01,0.1,265,9,10.2569,{"date":219,"open":15,"high":15,"low":15,"close":15,"change":220,"percent_change":49,"volume":221,"transactions":222,"vwap":223},"2026-09-11",0.05,210,7,10.252,{"date":225,"open":20,"high":20,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-08",10.2,-0.15,-1.45,201686,19,10.2102,{"date":233,"open":234,"high":20,"low":234,"close":20,"change":235,"percent_change":236,"volume":237,"transactions":216,"vwap":238},"2026-09-03",10.33,0.14,1.37,2058,10.3487,{"date":240,"open":241,"high":241,"low":241,"close":241,"change":16,"percent_change":16,"volume":242,"transactions":230,"vwap":243},"2026-08-31",10.21,3426,10.2103,{"date":245,"open":241,"high":241,"low":241,"close":241,"change":213,"percent_change":214,"volume":246,"transactions":247,"vwap":243},"2026-08-26",361,22,{"date":249,"open":226,"high":226,"low":226,"close":226,"change":108,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-08-21",-0.1,212,8,10.2007,{"date":255,"open":226,"high":241,"low":226,"close":241,"change":213,"percent_change":214,"volume":256,"transactions":252,"vwap":257},"2026-08-20",224,10.2063,{"date":259,"open":260,"high":226,"low":179,"close":226,"change":213,"percent_change":214,"volume":261,"transactions":262,"vwap":263},"2026-08-19",10.18,2556,17,10.1904,{"date":265,"open":266,"high":226,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-17",10.16,10.19,0.04,0.39,6602,55,10.1982,{"date":274,"open":266,"high":266,"low":179,"close":179,"change":108,"percent_change":250,"volume":275,"transactions":276,"vwap":277},"2026-08-14",58523,73,10.1599,{"date":279,"open":266,"high":266,"low":266,"close":266,"change":16,"percent_change":16,"volume":280,"transactions":62,"vwap":266},"2026-08-03",75422.656904,{"date":282,"open":266,"high":266,"low":266,"close":266,"change":16,"percent_change":16,"volume":283,"transactions":18,"vwap":266},"2026-07-31",450018.98934,{"date":285,"open":286,"high":286,"low":266,"close":266,"change":16,"percent_change":16,"volume":287,"transactions":288,"vwap":289},"2026-07-28",10.17,1326.937548,61,10.1689,{"date":291,"open":260,"high":267,"low":179,"close":266,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-07-27",-0.055,-0.54,157553,43,10.1605,{"date":298,"open":299,"high":20,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-07-23",10.135,10.215,0.085,0.84,322771.01,67,10.1788,{"date":307,"open":308,"high":309,"low":308,"close":308,"change":213,"percent_change":214,"volume":310,"transactions":311,"vwap":312},"2026-07-22",10.13,10.14,42140,48,10.1303,{"date":314,"open":315,"high":315,"low":316,"close":317,"change":213,"percent_change":214,"volume":318,"transactions":319,"vwap":320},"2026-07-20",10.125,10.11,10.12,108327,253,10.1201,{"date":322,"open":316,"high":316,"low":316,"close":316,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":316},"2026-07-17",{"date":324,"open":316,"high":316,"low":316,"close":316,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":316},"2026-07-16",{"date":326,"open":316,"high":316,"low":316,"close":316,"change":16,"percent_change":16,"volume":327,"transactions":9,"vwap":316},"2026-07-15",100,{"date":329,"open":316,"high":316,"low":316,"close":316,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":316},"2026-07-14",{"date":331,"open":308,"high":308,"low":316,"close":316,"change":16,"percent_change":16,"volume":332,"transactions":9,"vwap":316},"2026-07-13",700,{"date":334,"open":316,"high":316,"low":316,"close":316,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":316},"2026-07-10",{"date":336,"open":316,"high":316,"low":316,"close":316,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":316},"2026-07-09",{"date":338,"open":339,"high":316,"low":339,"close":316,"change":340,"percent_change":341,"volume":342,"transactions":9,"vwap":316},"2026-07-08",10.09,-0.04,-0.39,13900,{"date":344,"open":179,"high":179,"low":179,"close":179,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":179},"2026-07-07",{"date":346,"open":179,"high":179,"low":179,"close":179,"change":108,"percent_change":250,"volume":347,"transactions":9,"vwap":179},"2026-07-06",29300,{"date":349,"open":266,"high":260,"low":266,"close":266,"change":340,"percent_change":341,"volume":350,"transactions":9,"vwap":266},"2026-07-02",17800,{"date":352,"open":179,"high":226,"low":179,"close":226,"change":353,"percent_change":354,"volume":355,"transactions":9,"vwap":226},"2026-07-01",0.09,0.89,10600,{"date":357,"open":316,"high":316,"low":316,"close":316,"change":213,"percent_change":214,"volume":358,"transactions":9,"vwap":316},"2026-06-30",30100,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":361},"2026-06-29",10.1,{"date":363,"open":361,"high":361,"low":361,"close":361,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":361},"2026-06-26",{"date":365,"open":361,"high":361,"low":361,"close":361,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":361},"2026-06-25",{"date":367,"open":361,"high":361,"low":361,"close":361,"change":213,"percent_change":214,"volume":368,"transactions":9,"vwap":361},"2026-06-24",500,{"date":370,"open":339,"high":339,"low":339,"close":339,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":339},"2026-06-23",{"date":372,"open":339,"high":339,"low":339,"close":339,"change":373,"percent_change":374,"volume":169,"transactions":9,"vwap":339},"2026-06-22",-0.02,-0.2,{"date":376,"open":316,"high":316,"low":316,"close":316,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":316},"2026-06-18",{"date":378,"open":316,"high":316,"low":316,"close":316,"change":340,"percent_change":341,"volume":379,"transactions":9,"vwap":316},"2026-06-17",50000,{"date":381,"open":308,"high":179,"low":308,"close":179,"change":382,"percent_change":383,"volume":384,"transactions":9,"vwap":179},"2026-06-16",0.07,0.69,1200,{"date":386,"open":387,"high":387,"low":387,"close":387,"change":108,"percent_change":250,"volume":388,"transactions":9,"vwap":387},"2026-06-15",10.08,400,{"date":390,"open":339,"high":339,"low":339,"close":339,"change":16,"percent_change":16,"volume":391,"transactions":9,"vwap":339},"2026-06-12",300,{"date":393,"open":339,"high":339,"low":339,"close":339,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":339},"2026-06-11",{"date":395,"open":339,"high":339,"low":339,"close":339,"change":396,"percent_change":397,"volume":398,"transactions":9,"vwap":339},"2026-06-10",-0.05,-0.49,200,{"date":400,"open":309,"high":309,"low":309,"close":309,"change":193,"percent_change":401,"volume":398,"transactions":9,"vwap":309},"2026-06-09",0.3,{"date":403,"open":387,"high":179,"low":387,"close":316,"change":404,"percent_change":405,"volume":406,"transactions":9,"vwap":316},"2026-06-08",0.02,0.2,1400,{"date":408,"open":339,"high":339,"low":339,"close":339,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":339},"2026-06-05",{"date":410,"open":339,"high":339,"low":339,"close":339,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":339},"2026-06-04",{"date":412,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":341,"volume":327,"transactions":9,"vwap":339},"2026-06-03",{"date":414,"open":308,"high":308,"low":308,"close":308,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":308},"2026-06-02",{"date":416,"open":308,"high":179,"low":308,"close":308,"change":193,"percent_change":401,"volume":169,"transactions":9,"vwap":308},"2026-06-01",{"date":418,"open":361,"high":361,"low":361,"close":361,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":361},"2026-05-29",{"date":420,"open":361,"high":361,"low":361,"close":361,"change":396,"percent_change":397,"volume":327,"transactions":9,"vwap":361},"2026-05-28",{"date":422,"open":179,"high":179,"low":179,"close":179,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":179},"2026-05-27",{"date":424,"open":179,"high":179,"low":179,"close":179,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":179},"2026-05-26",{"date":426,"open":179,"high":179,"low":179,"close":179,"change":193,"percent_change":401,"volume":388,"transactions":9,"vwap":179},"2026-05-22",{"date":428,"open":339,"high":317,"low":339,"close":317,"change":193,"percent_change":401,"volume":429,"transactions":9,"vwap":317},"2026-05-21",23000,{"date":431,"open":387,"high":339,"low":387,"close":339,"change":108,"percent_change":250,"volume":432,"transactions":9,"vwap":339},"2026-05-20",6900,{"date":434,"open":361,"high":361,"low":361,"close":361,"change":16,"percent_change":16,"volume":435,"transactions":9,"vwap":361},"2026-05-19",2700,{"date":437,"open":361,"high":361,"low":361,"close":361,"change":16,"percent_change":16,"volume":327,"transactions":9,"vwap":361},"2026-05-18",{"date":439,"open":361,"high":361,"low":361,"close":361,"change":16,"percent_change":16,"volume":327,"transactions":9,"vwap":361},"2026-05-15",{"date":441,"open":361,"high":361,"low":361,"close":361,"change":16,"percent_change":16,"volume":398,"transactions":9,"vwap":361},"2026-05-14",{"date":443,"open":444,"high":361,"low":444,"close":361,"change":16,"percent_change":16,"volume":445,"transactions":9,"vwap":361},"2026-05-13",10.07,2100,{"date":447,"open":444,"high":361,"low":444,"close":361,"change":16,"percent_change":16,"volume":406,"transactions":9,"vwap":361},"2026-05-12",{"date":449,"open":361,"high":361,"low":361,"close":361,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":361},"2026-05-11",{"date":451,"open":361,"high":361,"low":361,"close":361,"change":16,"percent_change":16,"volume":327,"transactions":9,"vwap":361},"2026-05-08",{"date":453,"open":361,"high":361,"low":361,"close":361,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":361},"2026-05-07",{"date":455,"open":444,"high":361,"low":444,"close":361,"change":16,"percent_change":16,"volume":445,"transactions":9,"vwap":361},"2026-05-06",{"date":457,"open":361,"high":361,"low":361,"close":361,"change":16,"percent_change":16,"volume":327,"transactions":9,"vwap":361},"2026-05-05",{"date":459,"open":361,"high":361,"low":361,"close":361,"change":16,"percent_change":16,"volume":327,"transactions":9,"vwap":361},"2026-05-04",{"date":461,"open":361,"high":361,"low":361,"close":361,"change":16,"percent_change":16,"volume":327,"transactions":9,"vwap":361},"2026-05-01",{"date":463,"open":361,"high":361,"low":361,"close":361,"change":16,"percent_change":16,"volume":327,"transactions":9,"vwap":361},"2026-04-30",{"date":465,"open":339,"high":361,"low":339,"close":361,"change":16,"percent_change":16,"volume":466,"transactions":9,"vwap":361},"2026-04-29",61700,{"date":468,"open":361,"high":361,"low":361,"close":361,"change":213,"percent_change":214,"volume":469,"transactions":9,"vwap":361},"2026-04-28",3400,{"date":471,"open":339,"high":361,"low":339,"close":339,"change":16,"percent_change":16,"volume":472,"transactions":9,"vwap":339},"2026-04-27",26400,{"date":474,"open":339,"high":339,"low":339,"close":339,"change":220,"percent_change":475,"volume":327,"transactions":9,"vwap":339},"2026-04-24",0.5,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":478},"2026-04-23",10.04,{"date":480,"open":478,"high":478,"low":478,"close":478,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":478},"2026-04-22",{"date":482,"open":478,"high":478,"low":478,"close":478,"change":213,"percent_change":214,"volume":379,"transactions":9,"vwap":478},"2026-04-21",{"date":484,"open":485,"high":485,"low":485,"close":485,"change":16,"percent_change":16,"volume":398,"transactions":9,"vwap":485},"2026-04-20",10.03,{"date":487,"open":485,"high":485,"low":485,"close":485,"change":16,"percent_change":16,"volume":332,"transactions":9,"vwap":485},"2026-04-17",{"date":489,"open":444,"high":444,"low":485,"close":485,"change":108,"percent_change":250,"volume":388,"transactions":9,"vwap":485},"2026-04-16",{"date":491,"open":492,"high":492,"low":478,"close":478,"change":16,"percent_change":16,"volume":493,"transactions":9,"vwap":478},"2026-04-15",10.05,300600,{"date":495,"open":478,"high":492,"low":478,"close":478,"change":213,"percent_change":214,"volume":496,"transactions":9,"vwap":478},"2026-04-14",13800,{"date":498,"open":492,"high":492,"low":485,"close":485,"change":16,"percent_change":16,"volume":499,"transactions":9,"vwap":485},"2026-04-13",6800,{"date":501,"open":478,"high":492,"low":485,"close":485,"change":108,"percent_change":250,"volume":502,"transactions":9,"vwap":485},"2026-04-10",28900,{"date":504,"open":505,"high":505,"low":506,"close":478,"change":404,"percent_change":405,"volume":507,"transactions":9,"vwap":478},"2026-04-09",10.06,10.02,1980700,{"date":509,"open":506,"high":485,"low":506,"close":506,"change":16,"percent_change":16,"volume":510,"transactions":9,"vwap":506},"2026-04-08",140900,{"date":512,"open":505,"high":505,"low":506,"close":506,"change":16,"percent_change":16,"volume":513,"transactions":9,"vwap":506},"2026-04-07",1500,{"date":515,"open":506,"high":506,"low":506,"close":506,"change":16,"percent_change":16,"volume":391,"transactions":9,"vwap":506},"2026-04-06",{"date":517,"open":485,"high":478,"low":506,"close":506,"change":16,"percent_change":16,"volume":518,"transactions":9,"vwap":506},"2026-04-02",165900,{"date":520,"open":506,"high":478,"low":506,"close":506,"change":108,"percent_change":250,"volume":521,"transactions":9,"vwap":506},"2026-04-01",201300,{"date":523,"open":492,"high":492,"low":506,"close":485,"change":108,"percent_change":250,"volume":524,"transactions":9,"vwap":485},"2026-03-31",700300,{"date":526,"open":505,"high":505,"low":506,"close":478,"change":213,"percent_change":214,"volume":527,"transactions":9,"vwap":478},"2026-03-30",175400,{"date":529,"open":485,"high":478,"low":485,"close":485,"change":16,"percent_change":16,"volume":530,"transactions":9,"vwap":485},"2026-03-27",243400,{"date":532,"open":506,"high":505,"low":506,"close":485,"change":373,"percent_change":374,"volume":368,"transactions":9,"vwap":485},"2026-03-26",{"date":534,"open":505,"high":505,"low":492,"close":492,"change":213,"percent_change":214,"volume":332,"transactions":9,"vwap":492},"2026-03-25",{"date":536,"open":492,"high":505,"low":478,"close":478,"change":16,"percent_change":16,"volume":537,"transactions":9,"vwap":478},"2026-03-24",26600,{"date":539,"open":505,"high":505,"low":478,"close":478,"change":16,"percent_change":16,"volume":540,"transactions":9,"vwap":478},"2026-03-23",2500,{"date":542,"open":485,"high":444,"low":485,"close":478,"change":213,"percent_change":214,"volume":543,"transactions":9,"vwap":478},"2026-03-20",86400,{"date":545,"open":505,"high":505,"low":485,"close":485,"change":16,"percent_change":16,"volume":546,"transactions":9,"vwap":485},"2026-03-19",106000,{"date":548,"open":492,"high":492,"low":485,"close":485,"change":108,"percent_change":250,"volume":549,"transactions":9,"vwap":485},"2026-03-18",1700,{"date":551,"open":485,"high":478,"low":485,"close":478,"change":373,"percent_change":374,"volume":332,"transactions":9,"vwap":478},"2026-03-17",{"date":553,"open":505,"high":505,"low":485,"close":505,"change":193,"percent_change":401,"volume":554,"transactions":9,"vwap":505},"2026-03-16",1800,{"date":556,"open":485,"high":478,"low":485,"close":485,"change":213,"percent_change":214,"volume":557,"transactions":9,"vwap":485},"2026-03-13",332700,{"date":559,"open":478,"high":478,"low":506,"close":506,"change":373,"percent_change":374,"volume":560,"transactions":9,"vwap":506},"2026-03-12",72300,{"date":562,"open":505,"high":505,"low":478,"close":478,"change":108,"percent_change":250,"volume":563,"transactions":9,"vwap":478},"2026-03-11",103400,{"date":565,"open":505,"high":505,"low":492,"close":492,"change":16,"percent_change":16,"volume":566,"transactions":9,"vwap":492},"2026-03-10",101500,{"date":568,"open":492,"high":505,"low":492,"close":492,"change":16,"percent_change":16,"volume":569,"transactions":9,"vwap":492},"2026-03-09",42600,{"date":571,"open":492,"high":492,"low":485,"close":492,"change":16,"percent_change":16,"volume":572,"transactions":9,"vwap":492},"2026-03-06",422600,{"date":574,"open":492,"high":492,"low":478,"close":492,"change":108,"percent_change":250,"volume":406,"transactions":9,"vwap":492},"2026-03-05",{"date":576,"open":485,"high":505,"low":485,"close":505,"change":108,"percent_change":250,"volume":577,"transactions":9,"vwap":505},"2026-03-04",99100,{"date":579,"open":506,"high":361,"low":506,"close":444,"change":268,"percent_change":123,"volume":580,"transactions":9,"vwap":444},"2026-03-03",145600,{"date":582,"open":21,"high":485,"low":21,"close":485,"change":193,"percent_change":401,"volume":583,"transactions":9,"vwap":485},"2026-03-02",69000,{"date":585,"open":21,"high":506,"low":21,"close":21,"change":373,"percent_change":374,"volume":586,"transactions":9,"vwap":21},"2026-02-27",23500,{"date":174,"open":21,"high":506,"low":21,"close":506,"change":404,"percent_change":405,"volume":588,"transactions":9,"vwap":506},2186000]