[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IACO":3,"homepage-market-summary":24,"stock-historical-IACO":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"IACO","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},"Idea Acquisition Corp. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Idea Acquisition Corp is a blank check company.","Los Angeles, CA",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":15,"change":16,"percent_change":16,"volume":17,"transactions":15,"vwap":18,"high_52w":19,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},10,0,840,9.9996,10.005,9.78,58697.492399145456,97.8,110,{"status":25,"indices":26,"watchlist":71,"sectors":93,"benchmarks":149},"success",[27,36,43,50,57,64],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":33,"sparkline":34,"date":35},"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":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":33,"sparkline":42,"date":35},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":33,"sparkline":49,"date":35},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":33,"sparkline":56,"date":35},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":33,"sparkline":63,"date":35},"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":13,"sparkline":70,"date":35},"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",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":33,"sparkline":78,"date":35},"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":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":33,"sparkline":85,"date":35},"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":33,"sparkline":92,"date":35},"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",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":33},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":33},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":33},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":33},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":33},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":33},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":33},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":33},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":33},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":33},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":33},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":33},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":48,"is_up":33},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":62,"is_up":33},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":23,"page":41,"page_size":168,"total_pages":41,"summary":169,"data":174},1000,{"period_high":19,"period_low":20,"average_volume":170,"total_volume":171,"period_return":172,"latest_close":15,"start_date":173,"end_date":5},58697,6456724.163906,1.83,"2026-04-06",[175,176,179,186,192,196,201,206,213,220,224,228,231,235,239,243,247,250,256,262,269,276,281,285,290,297,303,308,315,323,328,333,338,342,346,351,357,365,368,371,373,376,379,382,385,388,390,393,395,398,401,405,408,411,414,416,419,422,424,427,429,432,435,438,440,443,446,449,452,455,458,460,463,467,470,473,476,480,482,487,490,492,494,496,499,504,507,512,514,517,520,523,526,529,531,536,538,541,544,547,550,555,559,564,568,571,573,577,581,584],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":17,"transactions":15,"vwap":18},{"date":177,"open":15,"high":15,"low":15,"close":15,"change":16,"percent_change":16,"volume":178,"transactions":15,"vwap":15},"2026-09-28",448,{"date":180,"open":15,"high":15,"low":15,"close":15,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-25",0.005,0.05,1017,17,9.9999,{"date":187,"open":188,"high":189,"low":188,"close":189,"change":181,"percent_change":182,"volume":190,"transactions":191,"vwap":188},"2026-09-22",9.99,9.995,32382,35,{"date":193,"open":188,"high":188,"low":188,"close":188,"change":16,"percent_change":16,"volume":194,"transactions":195,"vwap":188},"2026-09-21",13997,21,{"date":197,"open":189,"high":189,"low":188,"close":188,"change":16,"percent_change":16,"volume":198,"transactions":199,"vwap":200},"2026-09-18",283152,52,9.9947,{"date":202,"open":189,"high":189,"low":188,"close":188,"change":16,"percent_change":16,"volume":203,"transactions":204,"vwap":205},"2026-09-17",40273,90,9.9902,{"date":207,"open":15,"high":15,"low":188,"close":188,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-16",-0.015,-0.15,43615,103,9.992,{"date":214,"open":188,"high":19,"low":188,"close":19,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-14",0.015,0.15,141011,204,9.9929,{"date":221,"open":188,"high":188,"low":188,"close":188,"change":16,"percent_change":16,"volume":222,"transactions":223,"vwap":188},"2026-09-11",100039,11,{"date":225,"open":188,"high":188,"low":188,"close":188,"change":16,"percent_change":16,"volume":226,"transactions":191,"vwap":227},"2026-09-10",3096,9.9904,{"date":229,"open":188,"high":188,"low":188,"close":188,"change":16,"percent_change":16,"volume":230,"transactions":195,"vwap":188},"2026-09-09",50121,{"date":232,"open":188,"high":188,"low":188,"close":188,"change":16,"percent_change":16,"volume":233,"transactions":234,"vwap":188},"2026-09-04",10453,32,{"date":236,"open":188,"high":188,"low":188,"close":188,"change":16,"percent_change":16,"volume":237,"transactions":238,"vwap":188},"2026-09-03",1019,12,{"date":240,"open":188,"high":188,"low":188,"close":188,"change":16,"percent_change":16,"volume":241,"transactions":242,"vwap":188},"2026-09-02",1153,70,{"date":244,"open":188,"high":188,"low":188,"close":188,"change":16,"percent_change":16,"volume":245,"transactions":246,"vwap":188},"2026-09-01",1028,18,{"date":248,"open":188,"high":188,"low":188,"close":188,"change":16,"percent_change":16,"volume":249,"transactions":238,"vwap":188},"2026-08-31",3005.187224,{"date":251,"open":188,"high":188,"low":188,"close":188,"change":252,"percent_change":253,"volume":254,"transactions":15,"vwap":255},"2026-08-28",0.01,0.1,1101,9.9898,{"date":257,"open":188,"high":188,"low":258,"close":258,"change":16,"percent_change":16,"volume":259,"transactions":260,"vwap":261},"2026-08-27",9.98,5689,27,9.9819,{"date":263,"open":264,"high":188,"low":265,"close":258,"change":16,"percent_change":16,"volume":266,"transactions":267,"vwap":268},"2026-08-26",9.985,9.97,643336,348,9.9743,{"date":270,"open":258,"high":258,"low":271,"close":258,"change":107,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-25",9.975,-0.1,39407.187224,352,9.9799,{"date":277,"open":264,"high":188,"low":258,"close":188,"change":252,"percent_change":253,"volume":278,"transactions":279,"vwap":280},"2026-08-21",3299,31,9.9836,{"date":282,"open":258,"high":258,"low":271,"close":258,"change":252,"percent_change":253,"volume":283,"transactions":284,"vwap":258},"2026-08-20",33007.6,216,{"date":286,"open":258,"high":258,"low":265,"close":265,"change":287,"percent_change":288,"volume":289,"transactions":184,"vwap":271},"2026-08-19",-0.0072,-0.07,2009,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":292},"2026-08-18",9.9772,-0.0028,-0.03,809,6,{"date":298,"open":265,"high":258,"low":265,"close":258,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":268},"2026-08-17",0.02,0.2,4578,19,{"date":304,"open":305,"high":305,"low":305,"close":305,"change":306,"percent_change":252,"volume":307,"transactions":238,"vwap":305},"2026-08-12",9.96,0.001,1625.094729,{"date":309,"open":305,"high":305,"low":310,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":195,"vwap":314},"2026-08-11",9.959,0.009,0.09,2128.094729,9.9593,{"date":316,"open":317,"high":318,"low":319,"close":318,"change":16,"percent_change":16,"volume":320,"transactions":321,"vwap":322},"2026-08-07",9.945,9.95,9.94,99344,181,9.944,{"date":324,"open":319,"high":318,"low":319,"close":318,"change":252,"percent_change":253,"volume":325,"transactions":326,"vwap":327},"2026-08-06",34806,86,9.9402,{"date":329,"open":319,"high":319,"low":319,"close":319,"change":252,"percent_change":253,"volume":330,"transactions":331,"vwap":332},"2026-08-04",1012,8,9.9401,{"date":334,"open":335,"high":335,"low":335,"close":335,"change":16,"percent_change":16,"volume":336,"transactions":337,"vwap":335},"2026-07-29",9.93,4470,14,{"date":339,"open":335,"high":335,"low":335,"close":335,"change":16,"percent_change":16,"volume":340,"transactions":341,"vwap":335},"2026-07-28",16480,44,{"date":343,"open":335,"high":335,"low":335,"close":335,"change":252,"percent_change":253,"volume":344,"transactions":345,"vwap":335},"2026-07-27",7240,24,{"date":347,"open":335,"high":335,"low":348,"close":348,"change":16,"percent_change":16,"volume":349,"transactions":184,"vwap":350},"2026-07-23",9.92,21007,9.9253,{"date":352,"open":353,"high":353,"low":348,"close":348,"change":16,"percent_change":16,"volume":354,"transactions":355,"vwap":356},"2026-07-22",9.925,12629,77,9.9223,{"date":358,"open":318,"high":318,"low":359,"close":348,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-07-21",9.9098,-0.02,-0.2,250084,593,9.9107,{"date":366,"open":319,"high":319,"low":319,"close":319,"change":16,"percent_change":16,"volume":367,"transactions":337,"vwap":319},"2026-07-20",1714,{"date":369,"open":319,"high":319,"low":319,"close":319,"change":16,"percent_change":16,"volume":370,"transactions":9,"vwap":319},"2026-07-17",11000,{"date":372,"open":319,"high":319,"low":319,"close":319,"change":16,"percent_change":16,"volume":168,"transactions":9,"vwap":319},"2026-07-16",{"date":374,"open":319,"high":319,"low":319,"close":319,"change":16,"percent_change":16,"volume":375,"transactions":9,"vwap":319},"2026-07-15",4400,{"date":377,"open":319,"high":319,"low":319,"close":319,"change":16,"percent_change":16,"volume":378,"transactions":9,"vwap":319},"2026-07-14",5900,{"date":380,"open":319,"high":319,"low":319,"close":319,"change":16,"percent_change":16,"volume":381,"transactions":9,"vwap":319},"2026-07-13",800,{"date":383,"open":318,"high":318,"low":319,"close":319,"change":252,"percent_change":253,"volume":384,"transactions":9,"vwap":319},"2026-07-10",50300,{"date":386,"open":319,"high":319,"low":335,"close":335,"change":107,"percent_change":272,"volume":387,"transactions":9,"vwap":335},"2026-07-09",2000,{"date":389,"open":319,"high":319,"low":319,"close":319,"change":16,"percent_change":16,"volume":381,"transactions":9,"vwap":319},"2026-07-08",{"date":391,"open":319,"high":319,"low":319,"close":319,"change":299,"percent_change":300,"volume":392,"transactions":9,"vwap":319},"2026-07-07",500,{"date":394,"open":348,"high":348,"low":348,"close":348,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":348},"2026-07-06",{"date":396,"open":348,"high":348,"low":348,"close":348,"change":16,"percent_change":16,"volume":397,"transactions":9,"vwap":348},"2026-07-02",51400,{"date":399,"open":348,"high":348,"low":348,"close":348,"change":252,"percent_change":253,"volume":400,"transactions":9,"vwap":348},"2026-07-01",65400,{"date":402,"open":348,"high":348,"low":403,"close":403,"change":16,"percent_change":16,"volume":404,"transactions":9,"vwap":403},"2026-06-30",9.91,4000,{"date":406,"open":403,"high":403,"low":403,"close":403,"change":16,"percent_change":16,"volume":407,"transactions":9,"vwap":403},"2026-06-29",25000,{"date":409,"open":335,"high":335,"low":403,"close":403,"change":16,"percent_change":16,"volume":410,"transactions":9,"vwap":403},"2026-06-26",87200,{"date":412,"open":403,"high":403,"low":403,"close":403,"change":16,"percent_change":16,"volume":413,"transactions":9,"vwap":403},"2026-06-25",2600,{"date":415,"open":403,"high":403,"low":403,"close":403,"change":16,"percent_change":16,"volume":404,"transactions":9,"vwap":403},"2026-06-24",{"date":417,"open":348,"high":348,"low":403,"close":403,"change":107,"percent_change":272,"volume":418,"transactions":9,"vwap":403},"2026-06-23",27000,{"date":420,"open":403,"high":348,"low":403,"close":348,"change":16,"percent_change":16,"volume":421,"transactions":9,"vwap":348},"2026-06-22",13300,{"date":423,"open":348,"high":348,"low":348,"close":348,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":348},"2026-06-18",{"date":425,"open":348,"high":348,"low":348,"close":348,"change":252,"percent_change":253,"volume":426,"transactions":9,"vwap":348},"2026-06-17",5000,{"date":428,"open":403,"high":403,"low":403,"close":403,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":403},"2026-06-16",{"date":430,"open":403,"high":403,"low":403,"close":403,"change":252,"percent_change":253,"volume":431,"transactions":9,"vwap":403},"2026-06-15",31000,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":434},"2026-06-12",9.9,{"date":436,"open":348,"high":348,"low":434,"close":434,"change":360,"percent_change":361,"volume":437,"transactions":9,"vwap":434},"2026-06-11",14400,{"date":439,"open":403,"high":348,"low":403,"close":348,"change":252,"percent_change":253,"volume":404,"transactions":9,"vwap":348},"2026-06-10",{"date":441,"open":403,"high":403,"low":403,"close":403,"change":252,"percent_change":253,"volume":442,"transactions":9,"vwap":403},"2026-06-09",200,{"date":444,"open":434,"high":434,"low":434,"close":434,"change":16,"percent_change":16,"volume":445,"transactions":9,"vwap":434},"2026-06-08",5200,{"date":447,"open":403,"high":403,"low":434,"close":434,"change":16,"percent_change":16,"volume":448,"transactions":9,"vwap":434},"2026-06-05",72300,{"date":450,"open":403,"high":403,"low":434,"close":434,"change":107,"percent_change":272,"volume":451,"transactions":9,"vwap":434},"2026-06-04",16600,{"date":453,"open":434,"high":403,"low":434,"close":403,"change":299,"percent_change":300,"volume":454,"transactions":9,"vwap":403},"2026-06-03",6400,{"date":456,"open":403,"high":348,"low":457,"close":457,"change":107,"percent_change":272,"volume":404,"transactions":9,"vwap":457},"2026-06-02",9.89,{"date":459,"open":434,"high":434,"low":434,"close":434,"change":252,"percent_change":253,"volume":404,"transactions":9,"vwap":434},"2026-06-01",{"date":461,"open":457,"high":457,"low":457,"close":457,"change":252,"percent_change":253,"volume":462,"transactions":9,"vwap":457},"2026-05-29",32400,{"date":464,"open":457,"high":457,"low":465,"close":465,"change":16,"percent_change":16,"volume":466,"transactions":9,"vwap":465},"2026-05-28",9.88,4100,{"date":468,"open":465,"high":465,"low":465,"close":465,"change":107,"percent_change":272,"volume":469,"transactions":9,"vwap":465},"2026-05-27",7900,{"date":471,"open":403,"high":403,"low":457,"close":457,"change":360,"percent_change":361,"volume":472,"transactions":9,"vwap":457},"2026-05-26",14000,{"date":474,"open":403,"high":403,"low":403,"close":403,"change":16,"percent_change":16,"volume":475,"transactions":9,"vwap":403},"2026-05-22",100,{"date":477,"open":403,"high":403,"low":478,"close":403,"change":252,"percent_change":253,"volume":479,"transactions":9,"vwap":403},"2026-05-21",9.87,21400,{"date":481,"open":434,"high":434,"low":434,"close":434,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":434},"2026-05-20",{"date":483,"open":434,"high":434,"low":434,"close":434,"change":484,"percent_change":485,"volume":486,"transactions":9,"vwap":434},"2026-05-19",0.04,0.41,300,{"date":488,"open":489,"high":489,"low":489,"close":489,"change":16,"percent_change":16,"volume":475,"transactions":9,"vwap":489},"2026-05-18",9.86,{"date":491,"open":489,"high":489,"low":489,"close":489,"change":16,"percent_change":16,"volume":442,"transactions":9,"vwap":489},"2026-05-15",{"date":493,"open":489,"high":489,"low":489,"close":489,"change":16,"percent_change":16,"volume":442,"transactions":9,"vwap":489},"2026-05-14",{"date":495,"open":489,"high":489,"low":489,"close":489,"change":16,"percent_change":16,"volume":486,"transactions":9,"vwap":489},"2026-05-13",{"date":497,"open":489,"high":489,"low":489,"close":489,"change":252,"percent_change":253,"volume":498,"transactions":9,"vwap":489},"2026-05-12",10300,{"date":500,"open":478,"high":478,"low":501,"close":501,"change":294,"percent_change":502,"volume":503,"transactions":9,"vwap":501},"2026-05-11",9.85,-0.3,65600,{"date":505,"open":489,"high":465,"low":489,"close":465,"change":107,"percent_change":272,"volume":506,"transactions":9,"vwap":465},"2026-05-08",1700,{"date":508,"open":403,"high":403,"low":465,"close":457,"change":509,"percent_change":510,"volume":511,"transactions":9,"vwap":457},"2026-05-07",0.03,0.3,253000,{"date":513,"open":489,"high":489,"low":489,"close":489,"change":16,"percent_change":16,"volume":16,"transactions":9,"vwap":489},"2026-05-06",{"date":515,"open":478,"high":478,"low":489,"close":489,"change":16,"percent_change":16,"volume":516,"transactions":9,"vwap":489},"2026-05-05",32300,{"date":518,"open":489,"high":465,"low":501,"close":489,"change":16,"percent_change":16,"volume":519,"transactions":9,"vwap":489},"2026-05-04",12600,{"date":521,"open":478,"high":465,"low":489,"close":489,"change":16,"percent_change":16,"volume":522,"transactions":9,"vwap":489},"2026-05-01",30900,{"date":524,"open":489,"high":403,"low":489,"close":489,"change":360,"percent_change":361,"volume":525,"transactions":9,"vwap":489},"2026-04-30",294100,{"date":527,"open":489,"high":457,"low":489,"close":465,"change":299,"percent_change":300,"volume":528,"transactions":9,"vwap":465},"2026-04-29",1223500,{"date":530,"open":489,"high":489,"low":489,"close":489,"change":16,"percent_change":16,"volume":442,"transactions":9,"vwap":489},"2026-04-28",{"date":532,"open":489,"high":465,"low":489,"close":489,"change":533,"percent_change":534,"volume":535,"transactions":9,"vwap":489},"2026-04-27",-0.04,-0.4,93100,{"date":537,"open":434,"high":434,"low":434,"close":434,"change":299,"percent_change":300,"volume":442,"transactions":9,"vwap":434},"2026-04-24",{"date":539,"open":465,"high":457,"low":465,"close":465,"change":252,"percent_change":253,"volume":540,"transactions":9,"vwap":465},"2026-04-23",1600,{"date":542,"open":478,"high":478,"low":478,"close":478,"change":107,"percent_change":272,"volume":543,"transactions":9,"vwap":478},"2026-04-22",100100,{"date":545,"open":465,"high":465,"low":465,"close":465,"change":299,"percent_change":300,"volume":546,"transactions":9,"vwap":465},"2026-04-21",5100,{"date":548,"open":465,"high":457,"low":489,"close":489,"change":252,"percent_change":253,"volume":549,"transactions":9,"vwap":489},"2026-04-20",12300,{"date":551,"open":348,"high":348,"low":501,"close":501,"change":552,"percent_change":553,"volume":554,"transactions":9,"vwap":501},"2026-04-17",-0.06,-0.61,33000,{"date":556,"open":465,"high":335,"low":465,"close":403,"change":102,"percent_change":557,"volume":558,"transactions":9,"vwap":403},"2026-04-16",0.61,546900,{"date":560,"open":561,"high":489,"low":561,"close":501,"change":509,"percent_change":562,"volume":563,"transactions":9,"vwap":501},"2026-04-15",9.82,0.31,1056400,{"date":565,"open":566,"high":566,"low":561,"close":561,"change":16,"percent_change":16,"volume":567,"transactions":9,"vwap":561},"2026-04-14",9.84,20600,{"date":569,"open":561,"high":566,"low":561,"close":561,"change":360,"percent_change":361,"volume":570,"transactions":9,"vwap":561},"2026-04-13",20300,{"date":572,"open":566,"high":566,"low":566,"close":566,"change":252,"percent_change":253,"volume":442,"transactions":9,"vwap":566},"2026-04-10",{"date":574,"open":575,"high":575,"low":575,"close":575,"change":252,"percent_change":253,"volume":576,"transactions":9,"vwap":575},"2026-04-09",9.83,79000,{"date":578,"open":561,"high":575,"low":579,"close":561,"change":16,"percent_change":16,"volume":580,"transactions":9,"vwap":561},"2026-04-08",9.8,4500,{"date":582,"open":579,"high":561,"low":20,"close":561,"change":16,"percent_change":16,"volume":583,"transactions":9,"vwap":561},"2026-04-07",25600,{"date":173,"open":575,"high":575,"low":561,"close":561,"change":107,"percent_change":272,"volume":585,"transactions":9,"vwap":561},20500]