[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HAVA":3,"homepage-market-summary":23,"stock-historical-HAVA":165},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HAVA","2026-10-02",{"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},"Harvard Ave Acquisition Corporation Class A Ordinary Share","Nasdaq",null,"BLANK CHECKS","Harvard Ave Acquisition Corp is a blank check company.","Seoul",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":15,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},10.24,0,117658.292682,155,9.87,42304.31141279428,100,175,{"status":24,"indices":25,"watchlist":69,"sectors":91,"benchmarks":147},"success",[26,34,41,48,55,62],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":32,"sparkline":33,"date":5},"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",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":32,"sparkline":40,"date":5},"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":32,"sparkline":47,"date":5},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":32,"sparkline":54,"date":5},"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":32,"sparkline":61,"date":5},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"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",[70,77,84],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":32,"sparkline":76,"date":5},"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":32,"sparkline":83,"date":5},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":32,"sparkline":90,"date":5},"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",[92,97,102,107,112,117,122,127,132,137,142],{"name":93,"etf":94,"change":95,"price":96,"is_up":32},"Technology","XLK",1.01,199.81,{"name":98,"etf":99,"change":100,"price":101,"is_up":32},"Financials","XLF",0.06,53.49,{"name":103,"etf":104,"change":105,"price":106,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":108,"etf":109,"change":110,"price":111,"is_up":32},"Consumer Cycl","XLY",1.13,110.04,{"name":113,"etf":114,"change":115,"price":116,"is_up":32},"Consumer Staples","XLP",0.25,80.53,{"name":118,"etf":119,"change":120,"price":121,"is_up":32},"Energy","XLE",0.4,62.95,{"name":123,"etf":124,"change":125,"price":126,"is_up":32},"Industrials","XLI",0.78,169.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":32},"Materials","XLB",0.66,48.86,{"name":133,"etf":134,"change":135,"price":136,"is_up":32},"Real Estate","XLRE",0.32,40.81,{"name":138,"etf":139,"change":140,"price":141,"is_up":32},"Utilities","XLU",0.38,39.83,{"name":143,"etf":144,"change":145,"price":146,"is_up":32},"Comm Services","XLC",0.35,110.32,[148,153,157,161],{"ticker":149,"name":150,"price":151,"change":152,"is_up":32},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":154,"name":155,"price":156,"change":82,"is_up":32},"QQQ","Invesco QQQ Trust",749.58,{"ticker":158,"name":159,"price":160,"change":46,"is_up":32},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":162,"name":163,"price":164,"change":60,"is_up":32},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":22,"page":39,"page_size":166,"total_pages":39,"summary":167,"data":172},1000,{"period_high":15,"period_low":19,"average_volume":168,"total_volume":169,"period_return":170,"latest_close":15,"start_date":171,"end_date":5},42304,7403254.497239,3.64,"2025-12-15",[173,174,179,183,189,197,202,209,213,217,221,227,230,234,244,248,255,260,265,270,275,278,284,288,292,295,298,303,308,311,313,315,317,319,322,325,327,329,331,333,335,340,343,345,348,350,352,356,359,361,363,365,367,369,371,374,376,378,380,382,384,387,390,392,395,398,401,404,407,411,414,417,419,421,424,426,429,432,435,437,439,442,445,448,450,456,459,461,465,468,471,476,480,484,487,490,493,495,497,499,502,504,506,508,511,513,515,517,522,524,527,529,531,535,538,540,543,545,548,551,553,556,558,560,562,564,566,568,570,572,574,576,578,581,583,586,588,591,594,597,600,603,606,609,611,613,615,617,620,625,628,630,636,638,642,645,648,650,652,654,656,658,660,662,665,668,670,672,676,679,684,687,689,692,696],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":15},{"date":175,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":176,"transactions":177,"vwap":178},"2026-10-01",216,7,10.2398,{"date":180,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":181,"transactions":177,"vwap":182},"2026-09-30",109,10.2395,{"date":184,"open":15,"high":15,"low":185,"close":15,"change":16,"percent_change":16,"volume":186,"transactions":187,"vwap":188},"2026-09-29",10.235,3597.707318,24,10.2387,{"date":190,"open":191,"high":15,"low":191,"close":15,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-28",10.23,0.02,0.2,57504,97,10.2338,{"date":198,"open":199,"high":199,"low":199,"close":199,"change":16,"percent_change":16,"volume":200,"transactions":201,"vwap":199},"2026-09-22",10.22,733131,13,{"date":203,"open":199,"high":199,"low":199,"close":199,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-15",0.01,0.1,2507,6,10.2199,{"date":210,"open":211,"high":211,"low":211,"close":211,"change":16,"percent_change":16,"volume":212,"transactions":177,"vwap":211},"2026-09-03",10.21,250006,{"date":214,"open":211,"high":211,"low":211,"close":211,"change":16,"percent_change":16,"volume":215,"transactions":216,"vwap":211},"2026-08-31",472156,27,{"date":218,"open":211,"high":211,"low":211,"close":211,"change":204,"percent_change":205,"volume":219,"transactions":220,"vwap":211},"2026-08-28",9012,8,{"date":222,"open":211,"high":211,"low":223,"close":223,"change":16,"percent_change":16,"volume":224,"transactions":225,"vwap":226},"2026-08-27",10.2,31756,23,10.2094,{"date":228,"open":223,"high":223,"low":223,"close":223,"change":16,"percent_change":16,"volume":229,"transactions":220,"vwap":223},"2026-08-26",200006,{"date":231,"open":223,"high":223,"low":223,"close":223,"change":204,"percent_change":205,"volume":232,"transactions":233,"vwap":223},"2026-08-25",74874,38,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-08-24",10.18,10.19,10.17,0.03,0.3,101307,44,10.1798,{"date":245,"open":246,"high":246,"low":246,"close":246,"change":16,"percent_change":16,"volume":247,"transactions":225,"vwap":246},"2026-08-21",10.16,8931,{"date":249,"open":246,"high":238,"low":246,"close":246,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-08-19",-0.02,-0.2,200001,19,10.1646,{"date":256,"open":238,"high":236,"low":238,"close":236,"change":239,"percent_change":240,"volume":257,"transactions":258,"vwap":259},"2026-08-17",4391,11,10.1768,{"date":261,"open":262,"high":262,"low":262,"close":262,"change":16,"percent_change":16,"volume":263,"transactions":264,"vwap":262},"2026-08-12",10.15,5615,15,{"date":266,"open":238,"high":238,"low":262,"close":262,"change":250,"percent_change":251,"volume":267,"transactions":268,"vwap":269},"2026-08-05",2211.3,18,10.1518,{"date":271,"open":246,"high":238,"low":246,"close":238,"change":192,"percent_change":193,"volume":272,"transactions":273,"vwap":274},"2026-07-31",10914,22,10.1609,{"date":276,"open":262,"high":262,"low":262,"close":262,"change":16,"percent_change":16,"volume":277,"transactions":187,"vwap":262},"2026-07-30",3282,{"date":279,"open":262,"high":262,"low":280,"close":262,"change":16,"percent_change":16,"volume":281,"transactions":282,"vwap":283},"2026-07-29",10.14,47526,21,10.1498,{"date":285,"open":262,"high":262,"low":262,"close":262,"change":204,"percent_change":205,"volume":286,"transactions":287,"vwap":262},"2026-07-28",96475,56,{"date":289,"open":280,"high":280,"low":280,"close":280,"change":105,"percent_change":290,"volume":291,"transactions":220,"vwap":280},"2026-07-27",-0.1,9005,{"date":293,"open":262,"high":262,"low":262,"close":262,"change":204,"percent_change":205,"volume":294,"transactions":177,"vwap":262},"2026-07-24",5106,{"date":296,"open":280,"high":280,"low":280,"close":280,"change":16,"percent_change":16,"volume":297,"transactions":264,"vwap":280},"2026-07-23",11111.197239,{"date":299,"open":262,"high":262,"low":280,"close":280,"change":16,"percent_change":16,"volume":300,"transactions":301,"vwap":302},"2026-07-22",406,9,10.1348,{"date":304,"open":280,"high":280,"low":280,"close":280,"change":192,"percent_change":193,"volume":305,"transactions":306,"vwap":307},"2026-07-20",106,5,10.1392,{"date":309,"open":310,"high":310,"low":310,"close":310,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":310},"2026-07-17",10.12,{"date":312,"open":310,"high":310,"low":310,"close":310,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":310},"2026-07-16",{"date":314,"open":310,"high":310,"low":310,"close":310,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":310},"2026-07-15",{"date":316,"open":310,"high":310,"low":310,"close":310,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":310},"2026-07-14",{"date":318,"open":310,"high":310,"low":310,"close":310,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":310},"2026-07-13",{"date":320,"open":310,"high":310,"low":310,"close":310,"change":192,"percent_change":193,"volume":321,"transactions":9,"vwap":310},"2026-07-10",35000,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":324},"2026-07-09",10.1,{"date":326,"open":324,"high":324,"low":324,"close":324,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":324},"2026-07-08",{"date":328,"open":324,"high":324,"low":324,"close":324,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":324},"2026-07-07",{"date":330,"open":324,"high":324,"low":324,"close":324,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":324},"2026-07-06",{"date":332,"open":324,"high":324,"low":324,"close":324,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":324},"2026-07-02",{"date":334,"open":324,"high":324,"low":324,"close":324,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":324},"2026-07-01",{"date":336,"open":324,"high":324,"low":324,"close":324,"change":337,"percent_change":338,"volume":339,"transactions":9,"vwap":324},"2026-06-30",-0.03,-0.3,30000,{"date":341,"open":342,"high":342,"low":342,"close":342,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":342},"2026-06-29",10.13,{"date":344,"open":342,"high":342,"low":342,"close":342,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":342},"2026-06-26",{"date":346,"open":342,"high":342,"low":342,"close":342,"change":204,"percent_change":205,"volume":347,"transactions":9,"vwap":342},"2026-06-25",1200,{"date":349,"open":310,"high":310,"low":310,"close":310,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":310},"2026-06-24",{"date":351,"open":310,"high":310,"low":310,"close":310,"change":16,"percent_change":16,"volume":166,"transactions":9,"vwap":310},"2026-06-23",{"date":353,"open":354,"high":310,"low":354,"close":310,"change":239,"percent_change":240,"volume":355,"transactions":9,"vwap":310},"2026-06-22",10.11,21700,{"date":357,"open":358,"high":358,"low":358,"close":358,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":358},"2026-06-18",10.09,{"date":360,"open":358,"high":358,"low":358,"close":358,"change":16,"percent_change":16,"volume":220,"transactions":9,"vwap":358},"2026-06-17",{"date":362,"open":358,"high":358,"low":358,"close":358,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":358},"2026-06-16",{"date":364,"open":358,"high":358,"low":358,"close":358,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":358},"2026-06-15",{"date":366,"open":358,"high":358,"low":358,"close":358,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":358},"2026-06-12",{"date":368,"open":358,"high":358,"low":358,"close":358,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":358},"2026-06-11",{"date":370,"open":358,"high":358,"low":358,"close":358,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":358},"2026-06-10",{"date":372,"open":358,"high":358,"low":358,"close":358,"change":250,"percent_change":251,"volume":373,"transactions":9,"vwap":358},"2026-06-09",500,{"date":375,"open":354,"high":354,"low":354,"close":354,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":354},"2026-06-08",{"date":377,"open":354,"high":354,"low":354,"close":354,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":354},"2026-06-05",{"date":379,"open":354,"high":354,"low":354,"close":354,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":354},"2026-06-04",{"date":381,"open":354,"high":354,"low":354,"close":354,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":354},"2026-06-03",{"date":383,"open":354,"high":354,"low":354,"close":354,"change":239,"percent_change":240,"volume":166,"transactions":9,"vwap":354},"2026-06-02",{"date":385,"open":386,"high":386,"low":386,"close":386,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":386},"2026-06-01",10.08,{"date":388,"open":386,"high":386,"low":386,"close":386,"change":16,"percent_change":16,"volume":389,"transactions":9,"vwap":386},"2026-05-29",2,{"date":391,"open":386,"high":386,"low":386,"close":386,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":386},"2026-05-28",{"date":393,"open":386,"high":386,"low":386,"close":386,"change":16,"percent_change":16,"volume":394,"transactions":9,"vwap":386},"2026-05-27",16,{"date":396,"open":386,"high":386,"low":386,"close":386,"change":16,"percent_change":16,"volume":397,"transactions":9,"vwap":386},"2026-05-26",200,{"date":399,"open":354,"high":354,"low":386,"close":386,"change":250,"percent_change":251,"volume":400,"transactions":9,"vwap":386},"2026-05-22",25400,{"date":402,"open":358,"high":324,"low":358,"close":324,"change":204,"percent_change":205,"volume":403,"transactions":9,"vwap":324},"2026-05-21",18400,{"date":405,"open":386,"high":358,"low":386,"close":358,"change":192,"percent_change":193,"volume":406,"transactions":9,"vwap":358},"2026-05-20",290000,{"date":408,"open":409,"high":409,"low":409,"close":409,"change":204,"percent_change":205,"volume":410,"transactions":9,"vwap":409},"2026-05-19",10.07,600,{"date":412,"open":413,"high":413,"low":413,"close":413,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":413},"2026-05-18",10.06,{"date":415,"open":413,"high":413,"low":413,"close":413,"change":105,"percent_change":290,"volume":416,"transactions":9,"vwap":413},"2026-05-15",72100,{"date":418,"open":409,"high":409,"low":409,"close":409,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":409},"2026-05-14",{"date":420,"open":409,"high":409,"low":409,"close":409,"change":16,"percent_change":16,"volume":21,"transactions":9,"vwap":409},"2026-05-13",{"date":422,"open":409,"high":409,"low":409,"close":409,"change":16,"percent_change":16,"volume":423,"transactions":9,"vwap":409},"2026-05-12",4,{"date":425,"open":409,"high":409,"low":409,"close":409,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":409},"2026-05-11",{"date":427,"open":409,"high":409,"low":409,"close":409,"change":192,"percent_change":193,"volume":428,"transactions":9,"vwap":409},"2026-05-08",26100,{"date":430,"open":431,"high":431,"low":431,"close":431,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":431},"2026-05-07",10.05,{"date":433,"open":431,"high":431,"low":431,"close":431,"change":16,"percent_change":16,"volume":434,"transactions":9,"vwap":431},"2026-05-06",60000,{"date":436,"open":431,"high":431,"low":431,"close":431,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":431},"2026-05-05",{"date":438,"open":431,"high":431,"low":431,"close":431,"change":16,"percent_change":16,"volume":423,"transactions":9,"vwap":431},"2026-05-04",{"date":440,"open":431,"high":431,"low":431,"close":431,"change":16,"percent_change":16,"volume":441,"transactions":9,"vwap":431},"2026-05-01",3800,{"date":443,"open":431,"high":431,"low":431,"close":431,"change":204,"percent_change":205,"volume":444,"transactions":9,"vwap":431},"2026-04-30",5600,{"date":446,"open":447,"high":447,"low":447,"close":447,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":447},"2026-04-29",10.04,{"date":449,"open":447,"high":447,"low":447,"close":447,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":447},"2026-04-28",{"date":451,"open":447,"high":447,"low":452,"close":447,"change":453,"percent_change":454,"volume":455,"transactions":9,"vwap":447},"2026-04-27",10.03,0.007,0.07,3000,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":458},"2026-04-24",10.033,{"date":460,"open":458,"high":458,"low":458,"close":458,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":458},"2026-04-23",{"date":462,"open":458,"high":458,"low":458,"close":458,"change":463,"percent_change":464,"volume":397,"transactions":9,"vwap":458},"2026-04-22",-0.017,-0.17,{"date":466,"open":431,"high":431,"low":431,"close":431,"change":204,"percent_change":205,"volume":467,"transactions":9,"vwap":431},"2026-04-21",700,{"date":469,"open":447,"high":447,"low":447,"close":447,"change":16,"percent_change":16,"volume":470,"transactions":9,"vwap":447},"2026-04-20",15100,{"date":472,"open":447,"high":447,"low":447,"close":447,"change":473,"percent_change":474,"volume":475,"transactions":9,"vwap":447},"2026-04-17",0.005,0.05,1600,{"date":477,"open":452,"high":478,"low":452,"close":478,"change":473,"percent_change":474,"volume":479,"transactions":9,"vwap":478},"2026-04-16",10.035,1700,{"date":481,"open":452,"high":452,"low":482,"close":452,"change":204,"percent_change":205,"volume":483,"transactions":9,"vwap":452},"2026-04-15",10.025,2100,{"date":485,"open":486,"high":486,"low":486,"close":486,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":486},"2026-04-14",10.02,{"date":488,"open":486,"high":486,"low":486,"close":486,"change":204,"percent_change":205,"volume":489,"transactions":9,"vwap":486},"2026-04-13",2000,{"date":491,"open":492,"high":492,"low":492,"close":492,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":492},"2026-04-10",10.01,{"date":494,"open":492,"high":492,"low":492,"close":492,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":492},"2026-04-09",{"date":496,"open":492,"high":492,"low":492,"close":492,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":492},"2026-04-08",{"date":498,"open":492,"high":492,"low":492,"close":492,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":492},"2026-04-07",{"date":500,"open":492,"high":492,"low":492,"close":492,"change":16,"percent_change":16,"volume":501,"transactions":9,"vwap":492},"2026-04-06",800,{"date":503,"open":492,"high":492,"low":492,"close":492,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":492},"2026-04-02",{"date":505,"open":492,"high":492,"low":492,"close":492,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":492},"2026-04-01",{"date":507,"open":492,"high":492,"low":492,"close":492,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":492},"2026-03-31",{"date":509,"open":492,"high":492,"low":492,"close":492,"change":16,"percent_change":16,"volume":510,"transactions":9,"vwap":492},"2026-03-30",100000,{"date":512,"open":492,"high":492,"low":492,"close":492,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":492},"2026-03-27",{"date":514,"open":492,"high":492,"low":492,"close":492,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":492},"2026-03-26",{"date":516,"open":492,"high":492,"low":492,"close":492,"change":473,"percent_change":474,"volume":489,"transactions":9,"vwap":492},"2026-03-25",{"date":518,"open":519,"high":492,"low":520,"close":519,"change":473,"percent_change":474,"volume":521,"transactions":9,"vwap":519},"2026-03-24",10.0050001,10,102100,{"date":523,"open":520,"high":520,"low":520,"close":520,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":520},"2026-03-23",{"date":525,"open":520,"high":492,"low":520,"close":520,"change":16,"percent_change":16,"volume":526,"transactions":9,"vwap":520},"2026-03-20",22900,{"date":528,"open":520,"high":520,"low":520,"close":520,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":520},"2026-03-19",{"date":530,"open":520,"high":519,"low":520,"close":520,"change":473,"percent_change":474,"volume":483,"transactions":9,"vwap":520},"2026-03-18",{"date":532,"open":533,"high":533,"low":533,"close":533,"change":473,"percent_change":474,"volume":534,"transactions":9,"vwap":533},"2026-03-17",9.995,70000,{"date":536,"open":537,"high":537,"low":537,"close":537,"change":16,"percent_change":16,"volume":534,"transactions":9,"vwap":537},"2026-03-16",9.99,{"date":539,"open":537,"high":537,"low":537,"close":537,"change":105,"percent_change":290,"volume":534,"transactions":9,"vwap":537},"2026-03-13",{"date":541,"open":520,"high":520,"low":520,"close":520,"change":204,"percent_change":205,"volume":542,"transactions":9,"vwap":520},"2026-03-12",28000,{"date":544,"open":537,"high":537,"low":537,"close":537,"change":16,"percent_change":16,"volume":21,"transactions":9,"vwap":537},"2026-03-11",{"date":546,"open":537,"high":537,"low":537,"close":537,"change":204,"percent_change":205,"volume":547,"transactions":9,"vwap":537},"2026-03-10",1500,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":550},"2026-03-09",9.98,{"date":552,"open":550,"high":550,"low":550,"close":550,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":550},"2026-03-06",{"date":554,"open":550,"high":550,"low":550,"close":550,"change":105,"percent_change":290,"volume":555,"transactions":9,"vwap":550},"2026-03-05",16200,{"date":557,"open":537,"high":537,"low":537,"close":537,"change":105,"percent_change":290,"volume":21,"transactions":9,"vwap":537},"2026-03-04",{"date":559,"open":520,"high":520,"low":520,"close":520,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":520},"2026-03-03",{"date":561,"open":520,"high":520,"low":520,"close":520,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":520},"2026-03-02",{"date":563,"open":520,"high":520,"low":520,"close":520,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":520},"2026-02-27",{"date":565,"open":520,"high":520,"low":520,"close":520,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":520},"2026-02-26",{"date":567,"open":520,"high":520,"low":520,"close":520,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":520},"2026-02-25",{"date":569,"open":520,"high":520,"low":520,"close":520,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":520},"2026-02-24",{"date":571,"open":520,"high":520,"low":520,"close":520,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":520},"2026-02-23",{"date":573,"open":520,"high":520,"low":520,"close":520,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":520},"2026-02-20",{"date":575,"open":520,"high":520,"low":520,"close":520,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":520},"2026-02-19",{"date":577,"open":520,"high":520,"low":520,"close":520,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":520},"2026-02-18",{"date":579,"open":520,"high":520,"low":520,"close":520,"change":204,"percent_change":205,"volume":580,"transactions":9,"vwap":520},"2026-02-17",492100,{"date":582,"open":520,"high":520,"low":537,"close":537,"change":105,"percent_change":290,"volume":483,"transactions":9,"vwap":537},"2026-02-13",{"date":584,"open":520,"high":520,"low":520,"close":520,"change":16,"percent_change":16,"volume":585,"transactions":9,"vwap":520},"2026-02-12",50200,{"date":587,"open":520,"high":520,"low":520,"close":520,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":520},"2026-02-11",{"date":589,"open":520,"high":520,"low":520,"close":520,"change":16,"percent_change":16,"volume":590,"transactions":9,"vwap":520},"2026-02-10",373500,{"date":592,"open":520,"high":520,"low":520,"close":520,"change":16,"percent_change":16,"volume":593,"transactions":9,"vwap":520},"2026-02-09",190100,{"date":595,"open":520,"high":520,"low":520,"close":520,"change":16,"percent_change":16,"volume":596,"transactions":9,"vwap":520},"2026-02-06",55800,{"date":598,"open":520,"high":520,"low":537,"close":520,"change":16,"percent_change":16,"volume":599,"transactions":9,"vwap":520},"2026-02-05",58600,{"date":601,"open":537,"high":520,"low":537,"close":520,"change":204,"percent_change":205,"volume":602,"transactions":9,"vwap":520},"2026-02-04",18500,{"date":604,"open":537,"high":520,"low":550,"close":537,"change":105,"percent_change":290,"volume":605,"transactions":9,"vwap":537},"2026-02-03",55300,{"date":607,"open":550,"high":520,"low":550,"close":520,"change":204,"percent_change":205,"volume":608,"transactions":9,"vwap":520},"2026-02-02",1400,{"date":610,"open":537,"high":537,"low":537,"close":537,"change":105,"percent_change":290,"volume":21,"transactions":9,"vwap":537},"2026-01-30",{"date":612,"open":520,"high":520,"low":520,"close":520,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":520},"2026-01-29",{"date":614,"open":520,"high":520,"low":520,"close":520,"change":16,"percent_change":16,"volume":410,"transactions":9,"vwap":520},"2026-01-28",{"date":616,"open":520,"high":520,"low":520,"close":520,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":520},"2026-01-27",{"date":618,"open":550,"high":520,"low":550,"close":520,"change":239,"percent_change":240,"volume":619,"transactions":9,"vwap":520},"2026-01-26",841900,{"date":621,"open":622,"high":623,"low":622,"close":623,"change":239,"percent_change":240,"volume":624,"transactions":9,"vwap":623},"2026-01-23",9.96,9.97,400,{"date":626,"open":627,"high":627,"low":627,"close":627,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":627},"2026-01-22",9.94,{"date":629,"open":627,"high":627,"low":627,"close":627,"change":105,"percent_change":290,"volume":21,"transactions":9,"vwap":627},"2026-01-21",{"date":631,"open":623,"high":623,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-01-20",9.95,-0.05,-0.5,14900,{"date":637,"open":520,"high":520,"low":520,"close":520,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":520},"2026-01-16",{"date":639,"open":632,"high":492,"low":632,"close":520,"change":474,"percent_change":640,"volume":641,"transactions":9,"vwap":520},"2026-01-15",0.5,332000,{"date":643,"open":632,"high":632,"low":632,"close":632,"change":192,"percent_change":193,"volume":644,"transactions":9,"vwap":632},"2026-01-14",10200,{"date":646,"open":647,"high":647,"low":647,"close":647,"change":250,"percent_change":251,"volume":501,"transactions":9,"vwap":647},"2026-01-13",9.93,{"date":649,"open":632,"high":632,"low":632,"close":632,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":632},"2026-01-12",{"date":651,"open":632,"high":632,"low":632,"close":632,"change":192,"percent_change":193,"volume":397,"transactions":9,"vwap":632},"2026-01-09",{"date":653,"open":647,"high":647,"low":647,"close":647,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":647},"2026-01-08",{"date":655,"open":647,"high":647,"low":647,"close":647,"change":105,"percent_change":290,"volume":16,"transactions":9,"vwap":647},"2026-01-07",{"date":657,"open":647,"high":627,"low":647,"close":627,"change":204,"percent_change":205,"volume":21,"transactions":9,"vwap":627},"2026-01-06",{"date":659,"open":647,"high":647,"low":647,"close":647,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":647},"2026-01-05",{"date":661,"open":647,"high":647,"low":647,"close":647,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":647},"2026-01-02",{"date":663,"open":647,"high":647,"low":647,"close":647,"change":192,"percent_change":193,"volume":664,"transactions":9,"vwap":647},"2025-12-31",97000,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":667},"2025-12-30",9.91,{"date":669,"open":667,"high":667,"low":667,"close":667,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":667},"2025-12-29",{"date":671,"open":667,"high":667,"low":667,"close":667,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":667},"2025-12-26",{"date":673,"open":667,"high":667,"low":667,"close":667,"change":674,"percent_change":675,"volume":397,"transactions":9,"vwap":667},"2025-12-24",-0.015,-0.15,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":678},"2025-12-23",9.925,{"date":680,"open":681,"high":678,"low":681,"close":678,"change":682,"percent_change":145,"volume":683,"transactions":9,"vwap":678},"2025-12-22",9.9,0.035,10400,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":686},"2025-12-19",9.89,{"date":688,"open":686,"high":686,"low":686,"close":686,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":686},"2025-12-18",{"date":690,"open":681,"high":681,"low":19,"close":686,"change":105,"percent_change":290,"volume":691,"transactions":9,"vwap":686},"2025-12-17",266300,{"date":693,"open":694,"high":681,"low":694,"close":681,"change":192,"percent_change":193,"volume":695,"transactions":9,"vwap":681},"2025-12-16",9.88,416300,{"date":171,"open":632,"high":632,"low":694,"close":694,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":694},-0.07,-0.7,550300]