[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HLXC":3,"homepage-market-summary":29,"stock-historical-HLXC":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HLXC","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},"Helix Acquisition Corp. III Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Helix Acquisition Corp III is a blank check company.","Boston, MA",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},10.57,10.6,10.52,10.62,-0.05,-0.47,897,30,10.5553,11.23,10.11,62466.60554903185,41.1,157,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":178},1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},62467,9807257.071198,3.12,"2026-01-23",[179,180,189,198,208,217,226,232,239,247,255,262,270,277,282,291,299,307,314,324,333,343,349,356,365,374,380,385,392,399,406,414,421,426,431,439,445,450,457,462,469,471,473,477,480,482,487,490,495,501,505,509,512,514,519,525,527,529,532,534,538,544,548,551,556,560,564,566,570,574,577,580,584,586,590,593,597,600,602,605,607,610,615,617,619,623,625,629,632,636,639,643,645,651,653,656,659,661,663,665,668,670,672,674,677,680,683,685,687,689,691,694,697,700,702,704,706,708,712,715,717,723,726,729,732,735,737,739,741,743,746,748,751,753,756,759,762,764,766,770,774,778,780,784,787,790,794,797,800,803,806,810,813,817,820,823,826],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":181,"open":16,"high":182,"low":183,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",10.68,10.5,-0.12,-1.12,38639,98,10.5833,{"date":190,"open":191,"high":192,"low":193,"close":192,"change":111,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",10.55,10.74,10.53,-0.09,10611,57,10.5897,{"date":199,"open":200,"high":201,"low":191,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-28",10.59,10.9,10.75,-0.19,-1.74,27977,87,10.6168,{"date":209,"open":210,"high":211,"low":183,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-24",10.61,10.94,0.17,1.58,631253,101,10.5018,{"date":218,"open":219,"high":220,"low":219,"close":221,"change":212,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-23",10.7,10.88,10.77,1.6,6785.557,39,10.7468,{"date":227,"open":16,"high":16,"low":16,"close":16,"change":228,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-22",0,2997,35,10.6006,{"date":233,"open":16,"high":16,"low":200,"close":16,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-18",-0.1,-0.93,113229,110,10.5999,{"date":240,"open":241,"high":242,"low":243,"close":219,"change":234,"percent_change":235,"volume":244,"transactions":245,"vwap":246},"2026-09-17",10.51,10.79,10.35,8686.274897,77,10.5747,{"date":248,"open":249,"high":250,"low":251,"close":250,"change":228,"percent_change":228,"volume":252,"transactions":253,"vwap":254},"2026-09-10",10.6486,10.8,10.6435,3969,79,10.6699,{"date":256,"open":202,"high":250,"low":202,"close":250,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-09",0.1565,1.47,1815,55,10.7609,{"date":263,"open":264,"high":264,"low":251,"close":251,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-08",10.65,-0.0555,-0.52,1124,27,10.6492,{"date":271,"open":264,"high":272,"low":264,"close":272,"change":273,"percent_change":20,"volume":274,"transactions":275,"vwap":276},"2026-09-04",10.699,-0.051,736,20,10.6721,{"date":278,"open":250,"high":250,"low":202,"close":202,"change":228,"percent_change":228,"volume":279,"transactions":280,"vwap":281},"2026-09-02",1565,65,10.813,{"date":283,"open":284,"high":285,"low":219,"close":202,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-31",10.9527,11.05,-0.025,-0.23,58410,49,10.8412,{"date":292,"open":293,"high":293,"low":293,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-28",10.775,-0.13,-1.19,235,12,10.8008,{"date":300,"open":16,"high":301,"low":16,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-27",10.905,-0.015,-0.14,509,19,10.8502,{"date":308,"open":202,"high":309,"low":202,"close":309,"change":310,"percent_change":19,"volume":311,"transactions":312,"vwap":313},"2026-08-26",10.92,-0.005,621,10,10.787,{"date":315,"open":316,"high":317,"low":16,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-21",10.85,10.985,10.925,0.075,0.69,30628,177,10.8535,{"date":325,"open":316,"high":326,"low":327,"close":316,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-20",10.89,10.78,-0.06,-0.55,9072,85,10.8359,{"date":334,"open":201,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-19",10.93,10.87,10.91,-0.02,-0.18,44083,294,10.8847,{"date":344,"open":316,"high":335,"low":316,"close":335,"change":345,"percent_change":158,"volume":346,"transactions":347,"vwap":348},"2026-08-18",0.08,19651,206,10.8588,{"date":350,"open":201,"high":24,"low":264,"close":316,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-08-17",-0.15,-1.36,32939,441,10.8722,{"date":357,"open":202,"high":358,"low":359,"close":358,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-14",11,10.3817,0.21,1.95,1660.239292,42,10.7632,{"date":366,"open":15,"high":367,"low":368,"close":242,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-13",10.83,10.5599,0.22,2.08,54069,666,10.5905,{"date":375,"open":15,"high":15,"low":376,"close":15,"change":228,"percent_change":228,"volume":377,"transactions":378,"vwap":379},"2026-08-12",10.56,65100,518,10.5686,{"date":381,"open":15,"high":15,"low":191,"close":15,"change":228,"percent_change":228,"volume":382,"transactions":383,"vwap":384},"2026-08-11",1007,29,10.5541,{"date":386,"open":15,"high":15,"low":193,"close":15,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-10",-0.11,-1.03,24934,348,10.5638,{"date":393,"open":250,"high":358,"low":183,"close":182,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-07",0.11,1.04,11180,172,10.6787,{"date":400,"open":401,"high":402,"low":241,"close":15,"change":228,"percent_change":228,"volume":403,"transactions":404,"vwap":405},"2026-08-05",10.5688,10.58,118096,653,10.5685,{"date":407,"open":15,"high":15,"low":408,"close":15,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-04",10.455,0.03,0.28,61843.725103,215,10.5696,{"date":415,"open":191,"high":191,"low":193,"close":416,"change":409,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-03",10.54,0.29,107085.274906,17,10.5498,{"date":422,"open":17,"high":416,"low":241,"close":241,"change":228,"percent_change":228,"volume":423,"transactions":424,"vwap":425},"2026-07-30",22794,321,10.5151,{"date":427,"open":241,"high":241,"low":241,"close":241,"change":111,"percent_change":234,"volume":428,"transactions":429,"vwap":430},"2026-07-28",281,6,10.5113,{"date":432,"open":433,"high":17,"low":433,"close":17,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-07-21",10.18,-0.04,-0.38,12413,31,10.2063,{"date":440,"open":358,"high":358,"low":441,"close":376,"change":338,"percent_change":203,"volume":442,"transactions":443,"vwap":444},"2026-07-20",10.45,12462,112,10.637,{"date":446,"open":402,"high":402,"low":447,"close":402,"change":146,"percent_change":448,"volume":449,"transactions":9,"vwap":402},"2026-07-17",10.25,3.73,12600,{"date":451,"open":452,"high":183,"low":453,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":9,"vwap":453},"2026-07-16",10.4,10.2,-0.25,-2.39,2100,{"date":458,"open":452,"high":441,"low":452,"close":441,"change":459,"percent_change":460,"volume":461,"transactions":9,"vwap":441},"2026-07-15",0.15,1.46,500,{"date":463,"open":464,"high":465,"low":464,"close":464,"change":466,"percent_change":467,"volume":468,"transactions":9,"vwap":464},"2026-07-14",10.3,10.655,-0.3,-2.83,33300,{"date":470,"open":16,"high":16,"low":16,"close":16,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":16},"2026-07-13",{"date":472,"open":16,"high":16,"low":16,"close":16,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":16},"2026-07-10",{"date":474,"open":475,"high":16,"low":475,"close":16,"change":434,"percent_change":435,"volume":476,"transactions":9,"vwap":16},"2026-07-09",10.37,4500,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":479},"2026-07-08",10.64,{"date":481,"open":479,"high":479,"low":479,"close":479,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":479},"2026-07-07",{"date":483,"open":241,"high":264,"low":241,"close":479,"change":484,"percent_change":485,"volume":486,"transactions":9,"vwap":479},"2026-07-06",0.115,1.09,19000,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":489},"2026-07-02",10.525,{"date":491,"open":183,"high":489,"low":492,"close":489,"change":493,"percent_change":72,"volume":494,"transactions":9,"vwap":489},"2026-07-01",10.46,-0.115,1400,{"date":496,"open":191,"high":497,"low":243,"close":479,"change":498,"percent_change":499,"volume":500,"transactions":9,"vwap":479},"2026-06-30",10.69,0.14,1.33,39100,{"date":502,"open":503,"high":183,"low":503,"close":183,"change":228,"percent_change":228,"volume":504,"transactions":9,"vwap":183},"2026-06-29",10.33,300,{"date":506,"open":492,"high":183,"low":492,"close":183,"change":507,"percent_change":508,"volume":461,"transactions":9,"vwap":183},"2026-06-26",0.24,2.34,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":511},"2026-06-25",10.26,{"date":513,"open":511,"high":511,"low":511,"close":511,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":511},"2026-06-24",{"date":515,"open":447,"high":516,"low":447,"close":511,"change":328,"percent_change":517,"volume":518,"transactions":9,"vwap":511},"2026-06-23",10.325,-0.58,285700,{"date":520,"open":521,"high":521,"low":25,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":9,"vwap":521},"2026-06-22",10.32,-0.03,-0.29,3500,{"date":526,"open":243,"high":243,"low":243,"close":243,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":243},"2026-06-18",{"date":528,"open":243,"high":243,"low":243,"close":243,"change":409,"percent_change":417,"volume":504,"transactions":9,"vwap":243},"2026-06-17",{"date":530,"open":521,"high":521,"low":521,"close":521,"change":522,"percent_change":523,"volume":531,"transactions":9,"vwap":521},"2026-06-16",900,{"date":533,"open":243,"high":243,"low":243,"close":243,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":243},"2026-06-15",{"date":535,"open":536,"high":243,"low":464,"close":243,"change":228,"percent_change":228,"volume":537,"transactions":9,"vwap":243},"2026-06-12",10.31,1100,{"date":539,"open":464,"high":540,"low":464,"close":243,"change":541,"percent_change":542,"volume":543,"transactions":9,"vwap":243},"2026-06-11",10.565,0.09,0.88,5700,{"date":545,"open":546,"high":511,"low":546,"close":511,"change":338,"percent_change":203,"volume":547,"transactions":9,"vwap":511},"2026-06-10",10.24,800,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":550},"2026-06-09",10.28,{"date":552,"open":433,"high":550,"low":433,"close":550,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":550},"2026-06-08",0.04,0.39,17200,{"date":557,"open":447,"high":558,"low":546,"close":546,"change":111,"percent_change":234,"volume":559,"transactions":9,"vwap":546},"2026-06-05",10.275,193400,{"date":561,"open":562,"high":447,"low":562,"close":447,"change":409,"percent_change":417,"volume":563,"transactions":9,"vwap":447},"2026-06-04",10.22,176800,{"date":565,"open":562,"high":562,"low":562,"close":562,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":562},"2026-06-03",{"date":567,"open":562,"high":562,"low":562,"close":562,"change":568,"percent_change":569,"volume":504,"transactions":9,"vwap":562},"2026-06-02",0.01,0.1,{"date":571,"open":572,"high":572,"low":572,"close":572,"change":228,"percent_change":228,"volume":573,"transactions":9,"vwap":572},"2026-06-01",10.21,200,{"date":575,"open":572,"high":572,"low":572,"close":572,"change":111,"percent_change":234,"volume":576,"transactions":9,"vwap":572},"2026-05-29",100,{"date":578,"open":447,"high":464,"low":562,"close":562,"change":228,"percent_change":228,"volume":579,"transactions":9,"vwap":562},"2026-05-28",3300,{"date":581,"open":447,"high":447,"low":433,"close":562,"change":582,"percent_change":583,"volume":504,"transactions":9,"vwap":562},"2026-05-27",0.02,0.2,{"date":585,"open":433,"high":447,"low":433,"close":453,"change":582,"percent_change":583,"volume":537,"transactions":9,"vwap":453},"2026-05-26",{"date":587,"open":433,"high":433,"low":588,"close":433,"change":228,"percent_change":228,"volume":589,"transactions":9,"vwap":433},"2026-05-22",10.14,24900,{"date":591,"open":433,"high":447,"low":592,"close":433,"change":111,"percent_change":234,"volume":543,"transactions":9,"vwap":433},"2026-05-21",10.16,{"date":594,"open":433,"high":453,"low":433,"close":595,"change":568,"percent_change":569,"volume":596,"transactions":9,"vwap":595},"2026-05-20",10.19,2200,{"date":598,"open":592,"high":433,"low":592,"close":433,"change":582,"percent_change":583,"volume":599,"transactions":9,"vwap":433},"2026-05-19",2000,{"date":601,"open":592,"high":592,"low":592,"close":592,"change":228,"percent_change":228,"volume":504,"transactions":9,"vwap":592},"2026-05-18",{"date":603,"open":604,"high":604,"low":592,"close":592,"change":228,"percent_change":228,"volume":531,"transactions":9,"vwap":592},"2026-05-15",10.17,{"date":606,"open":592,"high":592,"low":592,"close":592,"change":228,"percent_change":228,"volume":547,"transactions":9,"vwap":592},"2026-05-14",{"date":608,"open":592,"high":592,"low":592,"close":592,"change":19,"percent_change":609,"volume":504,"transactions":9,"vwap":592},"2026-05-13",-0.49,{"date":611,"open":592,"high":612,"low":25,"close":572,"change":613,"percent_change":52,"volume":614,"transactions":9,"vwap":572},"2026-05-12",10.23,0.05,8500,{"date":616,"open":592,"high":592,"low":592,"close":592,"change":228,"percent_change":228,"volume":504,"transactions":9,"vwap":592},"2026-05-11",{"date":618,"open":592,"high":592,"low":592,"close":592,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":592},"2026-05-08",{"date":620,"open":592,"high":592,"low":592,"close":592,"change":434,"percent_change":621,"volume":622,"transactions":9,"vwap":592},"2026-05-07",-0.39,400,{"date":624,"open":453,"high":453,"low":453,"close":453,"change":582,"percent_change":583,"volume":504,"transactions":9,"vwap":453},"2026-05-06",{"date":626,"open":627,"high":433,"low":627,"close":433,"change":338,"percent_change":628,"volume":537,"transactions":9,"vwap":433},"2026-05-05",10.15,-0.2,{"date":630,"open":604,"high":464,"low":604,"close":453,"change":234,"percent_change":631,"volume":494,"transactions":9,"vwap":453},"2026-05-04",-0.97,{"date":633,"open":634,"high":464,"low":634,"close":464,"change":459,"percent_change":635,"volume":622,"transactions":9,"vwap":464},"2026-05-01",10.29,1.48,{"date":637,"open":627,"high":627,"low":627,"close":627,"change":351,"percent_change":638,"volume":576,"transactions":9,"vwap":627},"2026-04-30",-1.46,{"date":640,"open":604,"high":464,"low":604,"close":464,"change":498,"percent_change":641,"volume":642,"transactions":9,"vwap":464},"2026-04-29",1.38,1300,{"date":644,"open":592,"high":464,"low":592,"close":592,"change":434,"percent_change":621,"volume":172,"transactions":9,"vwap":592},"2026-04-28",{"date":646,"open":647,"high":647,"low":453,"close":453,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":453},"2026-04-27",10.27,-0.07,-0.68,5600,{"date":652,"open":647,"high":647,"low":647,"close":647,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":647},"2026-04-24",{"date":654,"open":453,"high":647,"low":453,"close":647,"change":522,"percent_change":523,"volume":655,"transactions":9,"vwap":647},"2026-04-23",15100,{"date":657,"open":433,"high":464,"low":433,"close":464,"change":228,"percent_change":228,"volume":658,"transactions":9,"vwap":464},"2026-04-22",1500,{"date":660,"open":464,"high":464,"low":464,"close":464,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":464},"2026-04-21",{"date":662,"open":464,"high":464,"low":464,"close":464,"change":228,"percent_change":228,"volume":622,"transactions":9,"vwap":464},"2026-04-20",{"date":664,"open":634,"high":464,"low":634,"close":464,"change":568,"percent_change":569,"volume":622,"transactions":9,"vwap":464},"2026-04-17",{"date":666,"open":453,"high":634,"low":453,"close":634,"change":111,"percent_change":234,"volume":667,"transactions":9,"vwap":634},"2026-04-16",1900,{"date":669,"open":464,"high":464,"low":464,"close":464,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":464},"2026-04-15",{"date":671,"open":464,"high":464,"low":464,"close":464,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":464},"2026-04-14",{"date":673,"open":464,"high":464,"low":464,"close":464,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":464},"2026-04-13",{"date":675,"open":634,"high":464,"low":550,"close":464,"change":228,"percent_change":228,"volume":676,"transactions":9,"vwap":464},"2026-04-10",600,{"date":678,"open":25,"high":464,"low":25,"close":464,"change":228,"percent_change":228,"volume":679,"transactions":9,"vwap":464},"2026-04-09",1200,{"date":681,"open":453,"high":503,"low":453,"close":464,"change":498,"percent_change":641,"volume":682,"transactions":9,"vwap":464},"2026-04-08",71400,{"date":684,"open":592,"high":592,"low":592,"close":592,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":592},"2026-04-07",{"date":686,"open":592,"high":592,"low":592,"close":592,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":592},"2026-04-06",{"date":688,"open":592,"high":592,"low":592,"close":592,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":592},"2026-04-02",{"date":690,"open":592,"high":592,"low":592,"close":592,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":592},"2026-04-01",{"date":692,"open":592,"high":521,"low":592,"close":592,"change":194,"percent_change":693,"volume":468,"transactions":9,"vwap":592},"2026-03-31",-0.88,{"date":695,"open":696,"high":503,"low":696,"close":447,"change":434,"percent_change":621,"volume":599,"transactions":9,"vwap":447},"2026-03-30",10.225,{"date":698,"open":433,"high":464,"low":433,"close":634,"change":568,"percent_change":569,"volume":699,"transactions":9,"vwap":634},"2026-03-27",10400,{"date":701,"open":550,"high":550,"low":550,"close":550,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":550},"2026-03-26",{"date":703,"open":550,"high":550,"low":550,"close":550,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":550},"2026-03-25",{"date":705,"open":550,"high":550,"low":550,"close":550,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":550},"2026-03-24",{"date":707,"open":550,"high":550,"low":550,"close":550,"change":338,"percent_change":203,"volume":576,"transactions":9,"vwap":550},"2026-03-23",{"date":709,"open":453,"high":464,"low":710,"close":464,"change":613,"percent_change":52,"volume":711,"transactions":9,"vwap":464},"2026-03-20",10.12,1600,{"date":713,"open":634,"high":634,"low":714,"close":447,"change":434,"percent_change":621,"volume":622,"transactions":9,"vwap":447},"2026-03-19",10.205,{"date":716,"open":634,"high":634,"low":634,"close":634,"change":228,"percent_change":228,"volume":576,"transactions":9,"vwap":634},"2026-03-18",{"date":718,"open":719,"high":634,"low":25,"close":634,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":634},"2026-03-17",10.135,0.12,1.18,163900,{"date":724,"open":604,"high":604,"low":604,"close":604,"change":228,"percent_change":228,"volume":725,"transactions":9,"vwap":604},"2026-03-16",10700,{"date":727,"open":604,"high":604,"low":25,"close":604,"change":568,"percent_change":569,"volume":728,"transactions":9,"vwap":604},"2026-03-13",1800,{"date":730,"open":604,"high":604,"low":592,"close":592,"change":111,"percent_change":234,"volume":731,"transactions":9,"vwap":592},"2026-03-12",14000,{"date":733,"open":604,"high":546,"low":604,"close":604,"change":387,"percent_change":734,"volume":642,"transactions":9,"vwap":604},"2026-03-11",-1.07,{"date":736,"open":604,"high":550,"low":604,"close":550,"change":228,"percent_change":228,"volume":667,"transactions":9,"vwap":550},"2026-03-10",{"date":738,"open":550,"high":550,"low":550,"close":550,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":550},"2026-03-09",{"date":740,"open":604,"high":634,"low":604,"close":550,"change":111,"percent_change":234,"volume":456,"transactions":9,"vwap":550},"2026-03-06",{"date":742,"open":612,"high":634,"low":604,"close":634,"change":228,"percent_change":228,"volume":642,"transactions":9,"vwap":634},"2026-03-05",{"date":744,"open":604,"high":464,"low":604,"close":634,"change":568,"percent_change":569,"volume":745,"transactions":9,"vwap":634},"2026-03-04",700,{"date":747,"open":627,"high":634,"low":627,"close":550,"change":111,"percent_change":234,"volume":745,"transactions":9,"vwap":550},"2026-03-03",{"date":749,"open":447,"high":503,"low":453,"close":634,"change":228,"percent_change":228,"volume":750,"transactions":9,"vwap":634},"2026-03-02",101400,{"date":752,"open":634,"high":634,"low":634,"close":634,"change":613,"percent_change":52,"volume":504,"transactions":9,"vwap":634},"2026-02-27",{"date":754,"open":592,"high":634,"low":719,"close":546,"change":328,"percent_change":517,"volume":755,"transactions":9,"vwap":546},"2026-02-26",10500,{"date":757,"open":464,"high":464,"low":511,"close":464,"change":568,"percent_change":569,"volume":758,"transactions":9,"vwap":464},"2026-02-25",4300,{"date":760,"open":550,"high":634,"low":550,"close":634,"change":228,"percent_change":228,"volume":761,"transactions":9,"vwap":634},"2026-02-24",3800,{"date":763,"open":634,"high":634,"low":634,"close":634,"change":228,"percent_change":228,"volume":228,"transactions":9,"vwap":634},"2026-02-23",{"date":765,"open":453,"high":634,"low":453,"close":634,"change":553,"percent_change":554,"volume":679,"transactions":9,"vwap":634},"2026-02-20",{"date":767,"open":453,"high":447,"low":627,"close":447,"change":541,"percent_change":768,"volume":769,"transactions":9,"vwap":447},"2026-02-19",0.89,24800,{"date":771,"open":592,"high":592,"low":592,"close":592,"change":772,"percent_change":184,"volume":773,"transactions":9,"vwap":592},"2026-02-18",-0.012,2400,{"date":775,"open":776,"high":776,"low":776,"close":776,"change":777,"percent_change":339,"volume":573,"transactions":9,"vwap":776},"2026-02-17",10.172,-0.018,{"date":779,"open":453,"high":453,"low":595,"close":595,"change":228,"percent_change":228,"volume":504,"transactions":9,"vwap":595},"2026-02-13",{"date":781,"open":782,"high":612,"low":782,"close":595,"change":228,"percent_change":228,"volume":783,"transactions":9,"vwap":595},"2026-02-12",10.13,2900,{"date":785,"open":786,"high":546,"low":782,"close":595,"change":434,"percent_change":621,"volume":614,"transactions":9,"vwap":595},"2026-02-11",10.177,{"date":788,"open":604,"high":634,"low":627,"close":612,"change":613,"percent_change":52,"volume":789,"transactions":9,"vwap":612},"2026-02-10",61000,{"date":791,"open":453,"high":453,"low":792,"close":433,"change":228,"percent_change":228,"volume":793,"transactions":9,"vwap":433},"2026-02-09",10.158,2600,{"date":795,"open":604,"high":546,"low":604,"close":433,"change":338,"percent_change":628,"volume":796,"transactions":9,"vwap":433},"2026-02-06",15800,{"date":798,"open":453,"high":546,"low":604,"close":453,"change":228,"percent_change":228,"volume":799,"transactions":9,"vwap":453},"2026-02-05",31500,{"date":801,"open":453,"high":447,"low":604,"close":453,"change":228,"percent_change":228,"volume":802,"transactions":9,"vwap":453},"2026-02-04",190800,{"date":804,"open":572,"high":511,"low":453,"close":453,"change":111,"percent_change":234,"volume":805,"transactions":9,"vwap":453},"2026-02-03",293100,{"date":807,"open":808,"high":243,"low":453,"close":572,"change":228,"percent_change":228,"volume":809,"transactions":9,"vwap":572},"2026-02-02",10.34,145000,{"date":811,"open":572,"high":447,"low":572,"close":572,"change":338,"percent_change":628,"volume":812,"transactions":9,"vwap":572},"2026-01-30",20800,{"date":814,"open":815,"high":243,"low":612,"close":612,"change":522,"percent_change":523,"volume":816,"transactions":9,"vwap":612},"2026-01-29",10.341,4000,{"date":818,"open":562,"high":503,"low":562,"close":511,"change":568,"percent_change":569,"volume":819,"transactions":9,"vwap":511},"2026-01-28",85400,{"date":821,"open":647,"high":647,"low":453,"close":447,"change":409,"percent_change":417,"volume":822,"transactions":9,"vwap":447},"2026-01-27",195900,{"date":824,"open":562,"high":550,"low":562,"close":562,"change":522,"percent_change":523,"volume":825,"transactions":9,"vwap":562},"2026-01-26",418200,{"date":177,"open":546,"high":827,"low":604,"close":447,"change":568,"percent_change":569,"volume":828,"transactions":9,"vwap":447},10.355,5442900]