[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HVMC":3,"homepage-market-summary":26,"stock-historical-HVMC":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HVMC","2026-09-29",{"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},"Highview Merger Corp. Class A Ordinary Share","Nasdaq",null,"BLANK CHECKS","Highview Merger Corp is a blank check company.","Delray Beach, FL",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":15,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10.27,10.26,0.01,0.1,625,10,10.271,9.93,46871.156995515696,100,225,{"status":27,"indices":28,"watchlist":73,"sectors":95,"benchmarks":151},"success",[29,38,45,52,59,66],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":35,"sparkline":58,"date":37},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":35,"sparkline":65,"date":37},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":37},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":35,"sparkline":80,"date":37},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":35,"sparkline":87,"date":37},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":35,"sparkline":94,"date":37},"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":35},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":35},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":35},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":35},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":35},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":35},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":25,"page":43,"page_size":170,"total_pages":43,"summary":171,"data":176},1000,{"period_high":15,"period_low":22,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":15,"start_date":175,"end_date":5},46504,10463437.01,3.11,"2025-10-02",[177,178,183,188,197,200,204,209,214,221,227,234,239,244,250,254,261,266,270,274,278,284,288,292,297,304,308,312,315,318,320,323,327,332,335,341,345,348,350,353,356,359,361,364,366,368,370,372,374,376,378,381,383,385,387,390,392,394,396,398,400,403,406,408,410,412,414,416,418,420,423,426,428,431,434,436,438,441,445,448,451,453,456,458,460,463,467,469,474,479,481,485,488,490,493,495,499,501,504,506,508,513,516,518,520,523,525,528,530,533,538,542,544,549,551,553,555,557,559,564,568,571,574,577,579,581,586,589,592,595,599,602,605,608,611,614,616,619,623,627,629,632,635,637,639,643,645,648,651,654,660,662,664,667,671,673,676,679,682,684,686,688,690,693,696,698,700,702,704,707,709,711,713,715,720,725,727,730,733,736,738,741,744,746,749,753,755,757,759,761,763,765,768,771,773,776,779,781,783,787,789,791,793,795,799,802,805,808,811,813,816,818,820,822,824,828,831,834,839,843,846,849,852,855,858],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":179,"open":16,"high":16,"low":16,"close":16,"change":180,"percent_change":180,"volume":181,"transactions":182,"vwap":16},"2026-09-24",0,25008,12,{"date":184,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":18,"volume":185,"transactions":186,"vwap":187},"2026-09-18",4708,34,10.2598,{"date":189,"open":190,"high":191,"low":190,"close":190,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-17",10.25,10.255,-0.02,-0.19,535175,64,10.2519,{"date":198,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":199,"transactions":182,"vwap":15},"2026-09-16",50012,{"date":201,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":18,"volume":202,"transactions":203,"vwap":187},"2026-09-14",5029,61,{"date":205,"open":190,"high":190,"low":190,"close":190,"change":180,"percent_change":180,"volume":206,"transactions":207,"vwap":208},"2026-09-10",8251,19,10.2503,{"date":210,"open":190,"high":190,"low":190,"close":190,"change":180,"percent_change":180,"volume":211,"transactions":212,"vwap":213},"2026-09-09",751,31,10.2524,{"date":215,"open":216,"high":190,"low":216,"close":190,"change":109,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-04",10.24,-0.1,8206,22,10.2495,{"date":222,"open":16,"high":16,"low":16,"close":16,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":16},"2026-08-31",0.03,0.29,7335,8,{"date":228,"open":216,"high":191,"low":229,"close":229,"change":192,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-08-28",10.23,-0.2,9718,287,10.2399,{"date":235,"open":216,"high":190,"low":216,"close":190,"change":17,"percent_change":18,"volume":236,"transactions":237,"vwap":238},"2026-08-27",1385,13,10.2474,{"date":240,"open":216,"high":216,"low":216,"close":216,"change":180,"percent_change":180,"volume":241,"transactions":242,"vwap":243},"2026-08-25",5205,16,10.2402,{"date":245,"open":216,"high":216,"low":246,"close":216,"change":180,"percent_change":180,"volume":247,"transactions":248,"vwap":249},"2026-08-21",10.21,101543,15,10.2398,{"date":251,"open":216,"high":216,"low":216,"close":216,"change":17,"percent_change":18,"volume":252,"transactions":253,"vwap":216},"2026-08-20",100007,6,{"date":255,"open":256,"high":229,"low":256,"close":229,"change":257,"percent_change":258,"volume":259,"transactions":226,"vwap":260},"2026-08-18",10.22,0.02,0.2,1507,10.2267,{"date":262,"open":246,"high":256,"low":246,"close":246,"change":109,"percent_change":217,"volume":263,"transactions":264,"vwap":265},"2026-08-12",1274476,11,10.2102,{"date":267,"open":256,"high":256,"low":256,"close":256,"change":257,"percent_change":258,"volume":268,"transactions":237,"vwap":269},"2026-08-10",574,10.219,{"date":271,"open":272,"high":272,"low":272,"close":272,"change":180,"percent_change":180,"volume":273,"transactions":253,"vwap":272},"2026-07-31",10.2,149128,{"date":275,"open":272,"high":272,"low":272,"close":272,"change":17,"percent_change":18,"volume":276,"transactions":182,"vwap":277},"2026-07-30",270,10.2006,{"date":279,"open":280,"high":272,"low":280,"close":280,"change":180,"percent_change":180,"volume":281,"transactions":282,"vwap":283},"2026-07-29",10.19,284336,170,10.1991,{"date":285,"open":280,"high":272,"low":280,"close":280,"change":180,"percent_change":180,"volume":286,"transactions":287,"vwap":280},"2026-07-28",1355957,45,{"date":289,"open":280,"high":280,"low":280,"close":280,"change":180,"percent_change":180,"volume":290,"transactions":20,"vwap":291},"2026-07-27",471,10.1906,{"date":293,"open":294,"high":280,"low":294,"close":280,"change":17,"percent_change":18,"volume":295,"transactions":242,"vwap":296},"2026-07-24",10.185,3751,10.1896,{"date":298,"open":299,"high":299,"low":299,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":253,"vwap":303},"2026-07-23",10.18,-0.005,-0.05,306.01,10.1801,{"date":305,"open":299,"high":294,"low":299,"close":294,"change":300,"percent_change":301,"volume":306,"transactions":182,"vwap":307},"2026-07-21",925,10.1829,{"date":309,"open":299,"high":280,"low":299,"close":280,"change":180,"percent_change":180,"volume":310,"transactions":264,"vwap":311},"2026-07-20",809,10.1863,{"date":313,"open":299,"high":280,"low":299,"close":280,"change":17,"percent_change":18,"volume":314,"transactions":9,"vwap":280},"2026-07-17",700,{"date":316,"open":299,"high":299,"low":299,"close":299,"change":180,"percent_change":180,"volume":317,"transactions":9,"vwap":299},"2026-07-16",137200,{"date":319,"open":299,"high":299,"low":299,"close":299,"change":17,"percent_change":18,"volume":170,"transactions":9,"vwap":299},"2026-07-15",{"date":321,"open":322,"high":322,"low":322,"close":322,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":322},"2026-07-14",10.17,{"date":324,"open":325,"high":322,"low":325,"close":322,"change":180,"percent_change":180,"volume":326,"transactions":9,"vwap":322},"2026-07-13",10.16,800,{"date":328,"open":322,"high":322,"low":322,"close":322,"change":329,"percent_change":330,"volume":331,"transactions":9,"vwap":322},"2026-07-10",0.005,0.05,30000,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":334},"2026-07-09",10.165,{"date":336,"open":322,"high":322,"low":337,"close":334,"change":338,"percent_change":339,"volume":340,"transactions":9,"vwap":334},"2026-07-08",10.15,-0.015,-0.15,5900,{"date":342,"open":299,"high":299,"low":299,"close":299,"change":223,"percent_change":343,"volume":344,"transactions":9,"vwap":299},"2026-07-07",0.3,109300,{"date":346,"open":337,"high":337,"low":337,"close":337,"change":180,"percent_change":180,"volume":347,"transactions":9,"vwap":337},"2026-07-06",500,{"date":349,"open":337,"high":337,"low":337,"close":337,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":337},"2026-07-02",{"date":351,"open":337,"high":337,"low":337,"close":337,"change":109,"percent_change":217,"volume":352,"transactions":9,"vwap":337},"2026-07-01",200000,{"date":354,"open":337,"high":334,"low":337,"close":325,"change":17,"percent_change":18,"volume":355,"transactions":9,"vwap":325},"2026-06-30",25600,{"date":357,"open":337,"high":337,"low":337,"close":337,"change":180,"percent_change":180,"volume":358,"transactions":9,"vwap":337},"2026-06-29",400,{"date":360,"open":337,"high":337,"low":337,"close":337,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":337},"2026-06-26",{"date":362,"open":337,"high":337,"low":337,"close":337,"change":180,"percent_change":180,"volume":363,"transactions":9,"vwap":337},"2026-06-25",79600,{"date":365,"open":337,"high":337,"low":337,"close":337,"change":180,"percent_change":180,"volume":24,"transactions":9,"vwap":337},"2026-06-24",{"date":367,"open":337,"high":337,"low":337,"close":337,"change":180,"percent_change":180,"volume":24,"transactions":9,"vwap":337},"2026-06-23",{"date":369,"open":337,"high":337,"low":337,"close":337,"change":180,"percent_change":180,"volume":24,"transactions":9,"vwap":337},"2026-06-22",{"date":371,"open":337,"high":337,"low":337,"close":337,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":337},"2026-06-18",{"date":373,"open":337,"high":337,"low":337,"close":337,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":337},"2026-06-17",{"date":375,"open":337,"high":337,"low":337,"close":337,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":337},"2026-06-16",{"date":377,"open":337,"high":337,"low":337,"close":337,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":337},"2026-06-15",{"date":379,"open":337,"high":337,"low":337,"close":337,"change":301,"percent_change":380,"volume":24,"transactions":9,"vwap":337},"2026-06-12",-0.49,{"date":382,"open":272,"high":272,"low":272,"close":272,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":272},"2026-06-11",{"date":384,"open":272,"high":272,"low":272,"close":272,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":272},"2026-06-10",{"date":386,"open":272,"high":272,"low":272,"close":272,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":272},"2026-06-09",{"date":388,"open":272,"high":272,"low":272,"close":272,"change":330,"percent_change":50,"volume":389,"transactions":9,"vwap":272},"2026-06-08",1100,{"date":391,"open":337,"high":337,"low":337,"close":337,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":337},"2026-06-05",{"date":393,"open":337,"high":337,"low":337,"close":337,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":337},"2026-06-04",{"date":395,"open":337,"high":337,"low":337,"close":337,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":337},"2026-06-03",{"date":397,"open":337,"high":337,"low":337,"close":337,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":337},"2026-06-02",{"date":399,"open":337,"high":337,"low":337,"close":337,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":337},"2026-06-01",{"date":401,"open":337,"high":337,"low":337,"close":337,"change":223,"percent_change":343,"volume":402,"transactions":9,"vwap":337},"2026-05-29",20000,{"date":404,"open":405,"high":405,"low":405,"close":405,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":405},"2026-05-28",10.12,{"date":407,"open":405,"high":405,"low":405,"close":405,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":405},"2026-05-27",{"date":409,"open":405,"high":405,"low":405,"close":405,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":405},"2026-05-26",{"date":411,"open":405,"high":405,"low":405,"close":405,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":405},"2026-05-22",{"date":413,"open":405,"high":405,"low":405,"close":405,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":405},"2026-05-21",{"date":415,"open":405,"high":405,"low":405,"close":405,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":405},"2026-05-20",{"date":417,"open":405,"high":405,"low":405,"close":405,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":405},"2026-05-19",{"date":419,"open":405,"high":405,"low":405,"close":405,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":405},"2026-05-18",{"date":421,"open":405,"high":337,"low":405,"close":405,"change":17,"percent_change":18,"volume":422,"transactions":9,"vwap":405},"2026-05-15",157500,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":425},"2026-05-14",10.11,{"date":427,"open":425,"high":425,"low":425,"close":425,"change":192,"percent_change":230,"volume":24,"transactions":9,"vwap":425},"2026-05-13",{"date":429,"open":430,"high":430,"low":430,"close":430,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":430},"2026-05-12",10.13,{"date":432,"open":425,"high":430,"low":425,"close":430,"change":257,"percent_change":258,"volume":433,"transactions":9,"vwap":430},"2026-05-11",22600,{"date":435,"open":425,"high":425,"low":425,"close":425,"change":180,"percent_change":180,"volume":24,"transactions":9,"vwap":425},"2026-05-08",{"date":437,"open":425,"high":425,"low":425,"close":425,"change":180,"percent_change":180,"volume":24,"transactions":9,"vwap":425},"2026-05-07",{"date":439,"open":425,"high":425,"low":425,"close":425,"change":180,"percent_change":180,"volume":440,"transactions":9,"vwap":425},"2026-05-06",5800,{"date":442,"open":443,"high":425,"low":443,"close":425,"change":17,"percent_change":18,"volume":444,"transactions":9,"vwap":425},"2026-05-05",10.1,65200,{"date":446,"open":443,"high":443,"low":443,"close":443,"change":338,"percent_change":339,"volume":447,"transactions":9,"vwap":443},"2026-05-04",21300,{"date":449,"open":450,"high":450,"low":450,"close":450,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":450},"2026-05-01",10.115,{"date":452,"open":450,"high":450,"low":450,"close":450,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":450},"2026-04-30",{"date":454,"open":450,"high":450,"low":450,"close":450,"change":329,"percent_change":330,"volume":455,"transactions":9,"vwap":450},"2026-04-29",1600,{"date":457,"open":425,"high":425,"low":425,"close":425,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":425},"2026-04-28",{"date":459,"open":425,"high":425,"low":425,"close":425,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":425},"2026-04-27",{"date":461,"open":405,"high":405,"low":425,"close":425,"change":180,"percent_change":180,"volume":462,"transactions":9,"vwap":425},"2026-04-24",1300,{"date":464,"open":425,"high":465,"low":425,"close":425,"change":17,"percent_change":18,"volume":466,"transactions":9,"vwap":425},"2026-04-23",10.14,11900,{"date":468,"open":443,"high":443,"low":443,"close":443,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":443},"2026-04-22",{"date":470,"open":405,"high":405,"low":443,"close":443,"change":471,"percent_change":472,"volume":473,"transactions":9,"vwap":443},"2026-04-21",-0.038,-0.37,17600,{"date":475,"open":443,"high":476,"low":443,"close":476,"change":477,"percent_change":144,"volume":478,"transactions":9,"vwap":476},"2026-04-20",10.138,0.038,2700,{"date":480,"open":443,"high":443,"low":443,"close":443,"change":223,"percent_change":343,"volume":326,"transactions":9,"vwap":443},"2026-04-17",{"date":482,"open":483,"high":483,"low":483,"close":483,"change":300,"percent_change":301,"volume":484,"transactions":9,"vwap":483},"2026-04-16",10.07,27000,{"date":486,"open":487,"high":487,"low":487,"close":487,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":487},"2026-04-15",10.075,{"date":489,"open":487,"high":487,"low":487,"close":487,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":487},"2026-04-14",{"date":491,"open":483,"high":487,"low":483,"close":487,"change":329,"percent_change":330,"volume":492,"transactions":9,"vwap":487},"2026-04-13",25400,{"date":494,"open":483,"high":483,"low":483,"close":483,"change":109,"percent_change":217,"volume":358,"transactions":9,"vwap":483},"2026-04-10",{"date":496,"open":497,"high":497,"low":497,"close":497,"change":180,"percent_change":180,"volume":498,"transactions":9,"vwap":497},"2026-04-09",10.08,900,{"date":500,"open":497,"high":497,"low":497,"close":497,"change":223,"percent_change":343,"volume":24,"transactions":9,"vwap":497},"2026-04-08",{"date":502,"open":503,"high":503,"low":503,"close":503,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":503},"2026-04-07",10.05,{"date":505,"open":503,"high":503,"low":503,"close":503,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":503},"2026-04-06",{"date":507,"open":503,"high":503,"low":503,"close":503,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":503},"2026-04-02",{"date":509,"open":503,"high":510,"low":511,"close":503,"change":180,"percent_change":180,"volume":512,"transactions":9,"vwap":503},"2026-04-01",10.055,10.04,258100,{"date":514,"open":503,"high":503,"low":503,"close":503,"change":180,"percent_change":180,"volume":515,"transactions":9,"vwap":503},"2026-03-31",173200,{"date":517,"open":503,"high":503,"low":503,"close":503,"change":180,"percent_change":180,"volume":24,"transactions":9,"vwap":503},"2026-03-30",{"date":519,"open":503,"high":503,"low":503,"close":503,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":503},"2026-03-27",{"date":521,"open":503,"high":503,"low":503,"close":503,"change":180,"percent_change":180,"volume":522,"transactions":9,"vwap":503},"2026-03-26",5700,{"date":524,"open":503,"high":503,"low":503,"close":503,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":503},"2026-03-25",{"date":526,"open":503,"high":503,"low":503,"close":503,"change":180,"percent_change":180,"volume":527,"transactions":9,"vwap":503},"2026-03-24",4400,{"date":529,"open":503,"high":503,"low":503,"close":503,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":503},"2026-03-23",{"date":531,"open":497,"high":497,"low":503,"close":503,"change":180,"percent_change":180,"volume":532,"transactions":9,"vwap":503},"2026-03-20",1200,{"date":534,"open":503,"high":503,"low":503,"close":503,"change":535,"percent_change":536,"volume":537,"transactions":9,"vwap":503},"2026-03-19",-0.03,-0.3,200,{"date":539,"open":540,"high":497,"low":503,"close":497,"change":180,"percent_change":180,"volume":541,"transactions":9,"vwap":497},"2026-03-18",10.06,1400,{"date":543,"open":497,"high":497,"low":497,"close":497,"change":257,"percent_change":258,"volume":462,"transactions":9,"vwap":497},"2026-03-17",{"date":545,"open":497,"high":497,"low":540,"close":540,"change":546,"percent_change":547,"volume":548,"transactions":9,"vwap":540},"2026-03-16",-0.08,-0.79,11800,{"date":550,"open":465,"high":465,"low":465,"close":465,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":465},"2026-03-13",{"date":552,"open":465,"high":465,"low":465,"close":465,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":465},"2026-03-12",{"date":554,"open":465,"high":465,"low":465,"close":465,"change":180,"percent_change":180,"volume":24,"transactions":9,"vwap":465},"2026-03-11",{"date":556,"open":465,"high":465,"low":465,"close":465,"change":17,"percent_change":18,"volume":537,"transactions":9,"vwap":465},"2026-03-10",{"date":558,"open":430,"high":430,"low":430,"close":430,"change":17,"percent_change":18,"volume":24,"transactions":9,"vwap":430},"2026-03-09",{"date":560,"open":405,"high":430,"low":405,"close":405,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":405},"2026-03-06",0.055,0.55,19600,{"date":565,"open":540,"high":483,"low":540,"close":566,"change":329,"percent_change":330,"volume":567,"transactions":9,"vwap":566},"2026-03-05",10.065,6600,{"date":569,"open":503,"high":540,"low":511,"close":540,"change":180,"percent_change":180,"volume":570,"transactions":9,"vwap":540},"2026-03-04",26600,{"date":572,"open":540,"high":483,"low":511,"close":540,"change":109,"percent_change":217,"volume":573,"transactions":9,"vwap":540},"2026-03-03",344500,{"date":575,"open":497,"high":497,"low":511,"close":483,"change":109,"percent_change":217,"volume":576,"transactions":9,"vwap":483},"2026-03-02",11300,{"date":578,"open":497,"high":497,"low":497,"close":497,"change":180,"percent_change":180,"volume":358,"transactions":9,"vwap":497},"2026-02-27",{"date":580,"open":503,"high":497,"low":511,"close":497,"change":17,"percent_change":18,"volume":462,"transactions":9,"vwap":497},"2026-02-26",{"date":582,"open":540,"high":483,"low":540,"close":483,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":483},"2026-02-25",0.015,0.15,186400,{"date":587,"open":503,"high":510,"low":503,"close":510,"change":329,"percent_change":330,"volume":588,"transactions":9,"vwap":510},"2026-02-24",69000,{"date":590,"open":511,"high":503,"low":511,"close":503,"change":180,"percent_change":180,"volume":591,"transactions":9,"vwap":503},"2026-02-23",56000,{"date":593,"open":503,"high":503,"low":511,"close":503,"change":180,"percent_change":180,"volume":594,"transactions":9,"vwap":503},"2026-02-20",5400,{"date":596,"open":511,"high":503,"low":597,"close":503,"change":17,"percent_change":18,"volume":598,"transactions":9,"vwap":503},"2026-02-19",10.03,31000,{"date":600,"open":511,"high":511,"low":597,"close":511,"change":180,"percent_change":180,"volume":601,"transactions":9,"vwap":511},"2026-02-18",8800,{"date":603,"open":503,"high":540,"low":597,"close":511,"change":109,"percent_change":217,"volume":604,"transactions":9,"vwap":511},"2026-02-17",64100,{"date":606,"open":540,"high":540,"low":511,"close":503,"change":535,"percent_change":536,"volume":607,"transactions":9,"vwap":503},"2026-02-13",58100,{"date":609,"open":497,"high":497,"low":497,"close":497,"change":192,"percent_change":230,"volume":610,"transactions":9,"vwap":497},"2026-02-12",2100,{"date":612,"open":443,"high":443,"low":443,"close":443,"change":109,"percent_change":217,"volume":613,"transactions":9,"vwap":443},"2026-02-11",42800,{"date":615,"open":425,"high":425,"low":425,"close":425,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":425},"2026-02-10",{"date":617,"open":425,"high":425,"low":425,"close":425,"change":180,"percent_change":180,"volume":618,"transactions":9,"vwap":425},"2026-02-09",10000,{"date":620,"open":511,"high":405,"low":511,"close":425,"change":104,"percent_change":621,"volume":622,"transactions":9,"vwap":425},"2026-02-06",0.6,8200,{"date":624,"open":540,"high":625,"low":626,"close":503,"change":109,"percent_change":217,"volume":607,"transactions":9,"vwap":503},"2026-02-05",10.09,10.045,{"date":628,"open":540,"high":540,"low":540,"close":540,"change":180,"percent_change":180,"volume":537,"transactions":9,"vwap":540},"2026-02-04",{"date":630,"open":540,"high":540,"low":540,"close":540,"change":180,"percent_change":180,"volume":631,"transactions":9,"vwap":540},"2026-02-03",167400,{"date":633,"open":540,"high":540,"low":540,"close":540,"change":180,"percent_change":180,"volume":634,"transactions":9,"vwap":540},"2026-02-02",33500,{"date":636,"open":540,"high":540,"low":540,"close":540,"change":17,"percent_change":18,"volume":24,"transactions":9,"vwap":540},"2026-01-30",{"date":638,"open":503,"high":503,"low":503,"close":503,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":503},"2026-01-29",{"date":640,"open":503,"high":503,"low":503,"close":503,"change":641,"percent_change":642,"volume":24,"transactions":9,"vwap":503},"2026-01-28",-0.07,-0.69,{"date":644,"open":405,"high":405,"low":405,"close":405,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":405},"2026-01-27",{"date":646,"open":483,"high":405,"low":483,"close":405,"change":104,"percent_change":621,"volume":647,"transactions":9,"vwap":405},"2026-01-26",82200,{"date":649,"open":503,"high":540,"low":503,"close":540,"change":17,"percent_change":18,"volume":650,"transactions":9,"vwap":540},"2026-01-23",23600,{"date":652,"open":503,"high":566,"low":511,"close":503,"change":223,"percent_change":343,"volume":653,"transactions":9,"vwap":503},"2026-01-22",91500,{"date":655,"open":656,"high":597,"low":656,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-01-21",10.02,-0.025,-0.25,16600,{"date":661,"open":626,"high":626,"low":626,"close":626,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":626},"2026-01-20",{"date":663,"open":626,"high":626,"low":626,"close":626,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":626},"2026-01-16",{"date":665,"open":511,"high":626,"low":511,"close":626,"change":583,"percent_change":584,"volume":666,"transactions":9,"vwap":626},"2026-01-15",7400,{"date":668,"open":656,"high":626,"low":669,"close":597,"change":17,"percent_change":18,"volume":670,"transactions":9,"vwap":597},"2026-01-14",10.015,214200,{"date":672,"open":656,"high":656,"low":656,"close":656,"change":17,"percent_change":18,"volume":24,"transactions":9,"vwap":656},"2026-01-13",{"date":674,"open":675,"high":675,"low":675,"close":675,"change":192,"percent_change":230,"volume":24,"transactions":9,"vwap":675},"2026-01-12",10.01,{"date":677,"open":678,"high":597,"low":678,"close":597,"change":180,"percent_change":180,"volume":522,"transactions":9,"vwap":597},"2026-01-09",10.025,{"date":680,"open":669,"high":597,"low":669,"close":597,"change":223,"percent_change":343,"volume":681,"transactions":9,"vwap":597},"2026-01-08",112500,{"date":683,"open":20,"high":20,"low":20,"close":20,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":20},"2026-01-07",{"date":685,"open":20,"high":20,"low":20,"close":20,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":20},"2026-01-06",{"date":687,"open":20,"high":20,"low":20,"close":20,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":20},"2026-01-05",{"date":689,"open":20,"high":20,"low":20,"close":20,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":20},"2026-01-02",{"date":691,"open":675,"high":675,"low":20,"close":20,"change":535,"percent_change":536,"volume":692,"transactions":9,"vwap":20},"2025-12-31",54600,{"date":694,"open":597,"high":597,"low":675,"close":597,"change":257,"percent_change":258,"volume":695,"transactions":9,"vwap":597},"2025-12-30",2400,{"date":697,"open":675,"high":675,"low":675,"close":675,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":675},"2025-12-29",{"date":699,"open":675,"high":675,"low":675,"close":675,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":675},"2025-12-26",{"date":701,"open":675,"high":675,"low":675,"close":675,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":675},"2025-12-24",{"date":703,"open":675,"high":675,"low":675,"close":675,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":675},"2025-12-23",{"date":705,"open":597,"high":597,"low":20,"close":675,"change":192,"percent_change":230,"volume":706,"transactions":9,"vwap":675},"2025-12-22",544000,{"date":708,"open":597,"high":597,"low":597,"close":597,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":597},"2025-12-19",{"date":710,"open":597,"high":597,"low":597,"close":597,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":597},"2025-12-18",{"date":712,"open":597,"high":597,"low":597,"close":597,"change":180,"percent_change":180,"volume":537,"transactions":9,"vwap":597},"2025-12-17",{"date":714,"open":597,"high":597,"low":597,"close":597,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":597},"2025-12-16",{"date":716,"open":503,"high":503,"low":597,"close":597,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":597},"2025-12-15",-0.013,-0.13,255400,{"date":721,"open":503,"high":503,"low":597,"close":722,"change":723,"percent_change":641,"volume":724,"transactions":9,"vwap":722},"2025-12-12",10.043,-0.007,15200,{"date":726,"open":443,"high":443,"low":503,"close":503,"change":192,"percent_change":230,"volume":462,"transactions":9,"vwap":503},"2025-12-11",{"date":728,"open":540,"high":483,"low":540,"close":483,"change":257,"percent_change":258,"volume":729,"transactions":9,"vwap":483},"2025-12-10",4600,{"date":731,"open":597,"high":540,"low":597,"close":503,"change":257,"percent_change":258,"volume":732,"transactions":9,"vwap":503},"2025-12-09",116800,{"date":734,"open":597,"high":597,"low":597,"close":597,"change":180,"percent_change":180,"volume":735,"transactions":9,"vwap":597},"2025-12-08",4000,{"date":737,"open":597,"high":597,"low":597,"close":597,"change":17,"percent_change":18,"volume":735,"transactions":9,"vwap":597},"2025-12-05",{"date":739,"open":656,"high":656,"low":675,"close":656,"change":17,"percent_change":18,"volume":740,"transactions":9,"vwap":656},"2025-12-04",46300,{"date":742,"open":675,"high":675,"low":675,"close":675,"change":180,"percent_change":180,"volume":743,"transactions":9,"vwap":675},"2025-12-03",32800,{"date":745,"open":675,"high":675,"low":675,"close":675,"change":109,"percent_change":217,"volume":537,"transactions":9,"vwap":675},"2025-12-02",{"date":747,"open":503,"high":503,"low":656,"close":656,"change":17,"percent_change":18,"volume":748,"transactions":9,"vwap":656},"2025-12-01",35800,{"date":750,"open":675,"high":751,"low":675,"close":675,"change":180,"percent_change":180,"volume":752,"transactions":9,"vwap":675},"2025-11-28",10.017,10400,{"date":754,"open":675,"high":675,"low":675,"close":675,"change":180,"percent_change":180,"volume":537,"transactions":9,"vwap":675},"2025-11-26",{"date":756,"open":675,"high":675,"low":675,"close":675,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":675},"2025-11-25",{"date":758,"open":675,"high":675,"low":675,"close":675,"change":180,"percent_change":180,"volume":24,"transactions":9,"vwap":675},"2025-11-24",{"date":760,"open":675,"high":675,"low":675,"close":675,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":675},"2025-11-21",{"date":762,"open":675,"high":675,"low":675,"close":675,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":675},"2025-11-20",{"date":764,"open":675,"high":675,"low":675,"close":675,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":675},"2025-11-19",{"date":766,"open":675,"high":675,"low":675,"close":675,"change":180,"percent_change":180,"volume":767,"transactions":9,"vwap":675},"2025-11-18",26000,{"date":769,"open":675,"high":675,"low":20,"close":675,"change":180,"percent_change":180,"volume":770,"transactions":9,"vwap":675},"2025-11-17",86300,{"date":772,"open":675,"high":675,"low":675,"close":675,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":675},"2025-11-14",{"date":774,"open":675,"high":675,"low":675,"close":675,"change":180,"percent_change":180,"volume":775,"transactions":9,"vwap":675},"2025-11-13",38200,{"date":777,"open":675,"high":675,"low":675,"close":675,"change":17,"percent_change":18,"volume":778,"transactions":9,"vwap":675},"2025-11-12",24000,{"date":780,"open":20,"high":20,"low":20,"close":20,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":20},"2025-11-11",{"date":782,"open":20,"high":20,"low":20,"close":20,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":20},"2025-11-10",{"date":784,"open":20,"high":20,"low":785,"close":20,"change":17,"percent_change":18,"volume":786,"transactions":9,"vwap":20},"2025-11-07",9.99,256400,{"date":788,"open":785,"high":785,"low":785,"close":785,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":785},"2025-11-06",{"date":790,"open":785,"high":785,"low":785,"close":785,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":785},"2025-11-05",{"date":792,"open":785,"high":785,"low":785,"close":785,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":785},"2025-11-04",{"date":794,"open":675,"high":675,"low":785,"close":785,"change":180,"percent_change":180,"volume":537,"transactions":9,"vwap":785},"2025-11-03",{"date":796,"open":785,"high":797,"low":785,"close":785,"change":180,"percent_change":180,"volume":798,"transactions":9,"vwap":785},"2025-10-31",10.037,200200,{"date":800,"open":785,"high":20,"low":785,"close":785,"change":180,"percent_change":180,"volume":801,"transactions":9,"vwap":785},"2025-10-30",60800,{"date":803,"open":785,"high":785,"low":785,"close":785,"change":109,"percent_change":217,"volume":804,"transactions":9,"vwap":785},"2025-10-29",124700,{"date":806,"open":20,"high":20,"low":785,"close":20,"change":257,"percent_change":258,"volume":807,"transactions":9,"vwap":20},"2025-10-28",66500,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":180,"percent_change":180,"volume":24,"transactions":9,"vwap":810},"2025-10-27",9.98,{"date":812,"open":810,"high":810,"low":810,"close":810,"change":109,"percent_change":217,"volume":358,"transactions":9,"vwap":810},"2025-10-24",{"date":814,"open":810,"high":785,"low":810,"close":785,"change":17,"percent_change":18,"volume":815,"transactions":9,"vwap":785},"2025-10-23",31200,{"date":817,"open":810,"high":810,"low":810,"close":810,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":810},"2025-10-22",{"date":819,"open":810,"high":810,"low":810,"close":810,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":810},"2025-10-21",{"date":821,"open":810,"high":810,"low":810,"close":810,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":810},"2025-10-20",{"date":823,"open":810,"high":810,"low":810,"close":810,"change":180,"percent_change":180,"volume":180,"transactions":9,"vwap":810},"2025-10-17",{"date":825,"open":826,"high":810,"low":826,"close":810,"change":17,"percent_change":18,"volume":827,"transactions":9,"vwap":810},"2025-10-16",9.97,6300,{"date":829,"open":826,"high":20,"low":826,"close":826,"change":180,"percent_change":180,"volume":830,"transactions":9,"vwap":826},"2025-10-15",48800,{"date":832,"open":826,"high":20,"low":826,"close":826,"change":17,"percent_change":18,"volume":833,"transactions":9,"vwap":826},"2025-10-14",603700,{"date":835,"open":836,"high":837,"low":836,"close":837,"change":257,"percent_change":258,"volume":838,"transactions":9,"vwap":837},"2025-10-13",9.95,9.96,290600,{"date":840,"open":841,"high":841,"low":22,"close":841,"change":180,"percent_change":180,"volume":842,"transactions":9,"vwap":841},"2025-10-10",9.94,86700,{"date":844,"open":836,"high":836,"low":841,"close":841,"change":109,"percent_change":217,"volume":845,"transactions":9,"vwap":841},"2025-10-09",90900,{"date":847,"open":20,"high":20,"low":841,"close":836,"change":109,"percent_change":217,"volume":848,"transactions":9,"vwap":836},"2025-10-08",86200,{"date":850,"open":826,"high":826,"low":837,"close":837,"change":17,"percent_change":18,"volume":851,"transactions":9,"vwap":837},"2025-10-07",30100,{"date":853,"open":836,"high":826,"low":836,"close":836,"change":180,"percent_change":180,"volume":854,"transactions":9,"vwap":836},"2025-10-06",32000,{"date":856,"open":826,"high":826,"low":836,"close":836,"change":109,"percent_change":217,"volume":857,"transactions":9,"vwap":836},"2025-10-03",9200,{"date":175,"open":20,"high":20,"low":837,"close":837,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":837},-0.04,-0.4,1969]