[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ITHA":3,"homepage-market-summary":27,"stock-historical-ITHA":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"ITHA","2026-10-05",{"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},"ITHAX Acquisition Corp III Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","ITHAX Acquisition Corp III is a blank check company formed for the purpose of effecting a merger, amalgamation, share exchange, asset acquisition, share purchase, reorganization or similar business combination with one or more businesses.","Miami, 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":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},10.1,10.07,0.03,0.3,299,9,10.0996,10.11,9.85,27201.948894038218,96.2,157,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":149},"success",[30,38,45,52,59,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":35,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":36,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":13,"sparkline":86,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[95,100,105,110,115,120,125,130,135,140,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",0.56,200.93,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.73,53.88,{"name":106,"etf":107,"change":108,"price":109,"is_up":36},"Healthcare","XLV",0.72,167.37,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",0.35,110.42,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",0.63,81.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",0.99,63.44,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.09,170.1,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",1.31,49.5,{"name":136,"etf":137,"change":138,"price":139,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":141,"etf":142,"change":113,"price":143,"is_up":36},"Utilities","XLU",39.97,{"name":145,"etf":146,"change":147,"price":148,"is_up":36},"Comm Services","XLC",1.17,111.61,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":156,"name":157,"price":158,"change":159,"is_up":36},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":161,"name":162,"price":163,"change":164,"is_up":36},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":166,"name":167,"price":168,"change":35,"is_up":36},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":176},1,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":78,"latest_close":15,"start_date":175,"end_date":5},27202,4270705.976364,"2026-01-20",[177,178,187,194,200,206,212,217,223,227,231,236,241,248,252,258,265,271,279,283,287,292,296,302,309,316,319,325,328,333,337,341,345,349,351,353,355,360,362,364,366,368,371,374,377,379,382,384,386,388,390,393,396,398,400,402,404,406,410,412,414,416,419,424,427,430,435,437,439,442,444,446,448,450,452,454,457,459,461,463,466,471,473,475,477,481,483,485,488,491,493,495,497,499,502,505,508,513,520,523,527,529,531,534,537,540,542,545,547,549,551,553,558,562,564,567,569,573,576,579,581,583,585,587,590,594,597,599,601,603,605,607,609,611,613,616,619,622,624,627,629,633,635,637,639,641,644,646,648,651,654,657,660,662,666,669,672],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":179,"open":180,"high":16,"low":181,"close":16,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-02",10.06,10.055,-0.01,-0.1,207222,162,10.066,{"date":188,"open":189,"high":189,"low":189,"close":189,"change":190,"percent_change":164,"volume":191,"transactions":192,"vwap":193},"2026-09-30",10.08,0.02,3547,8,10.0798,{"date":195,"open":196,"high":196,"low":180,"close":180,"change":182,"percent_change":183,"volume":197,"transactions":198,"vwap":199},"2026-09-25",10.065,3612,31,10.0622,{"date":201,"open":180,"high":16,"low":180,"close":16,"change":202,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-24",0,54548,100,10.0669,{"date":207,"open":180,"high":16,"low":180,"close":16,"change":208,"percent_change":209,"volume":210,"transactions":198,"vwap":211},"2026-09-23",0.01,0.1,9611,10.0611,{"date":213,"open":22,"high":22,"low":180,"close":180,"change":182,"percent_change":183,"volume":214,"transactions":215,"vwap":216},"2026-09-21",897.474,10,10.0867,{"date":218,"open":219,"high":16,"low":219,"close":16,"change":190,"percent_change":164,"volume":220,"transactions":221,"vwap":222},"2026-09-18",10.05,25305,45,10.0501,{"date":224,"open":219,"high":219,"low":219,"close":219,"change":182,"percent_change":183,"volume":225,"transactions":226,"vwap":219},"2026-09-17",200145,74,{"date":228,"open":180,"high":180,"low":180,"close":180,"change":208,"percent_change":209,"volume":229,"transactions":230,"vwap":180},"2026-09-14",156473,7,{"date":232,"open":219,"high":219,"low":219,"close":219,"change":202,"percent_change":202,"volume":233,"transactions":234,"vwap":235},"2026-09-11",5088,25,10.051,{"date":237,"open":219,"high":219,"low":219,"close":219,"change":202,"percent_change":202,"volume":238,"transactions":239,"vwap":240},"2026-09-09",273,15,10.0687,{"date":242,"open":219,"high":219,"low":219,"close":219,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-02",-0.02,-0.2,240,68,10.0553,{"date":249,"open":16,"high":16,"low":16,"close":16,"change":17,"percent_change":18,"volume":250,"transactions":230,"vwap":251},"2026-09-01",186,10.0685,{"date":253,"open":254,"high":254,"low":254,"close":254,"change":202,"percent_change":202,"volume":255,"transactions":256,"vwap":257},"2026-08-31",10.04,506,5,10.0402,{"date":259,"open":254,"high":254,"low":254,"close":254,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-08-28",-0.04,-0.4,159,4,10.0405,{"date":266,"open":219,"high":189,"low":219,"close":189,"change":267,"percent_change":268,"volume":269,"transactions":20,"vwap":270},"2026-08-27",0.05,0.5,541.502364,10.0597,{"date":272,"open":273,"high":273,"low":273,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-26",10.03,-0.05,-0.5,572,11,10.0319,{"date":280,"open":219,"high":189,"low":219,"close":189,"change":267,"percent_change":268,"volume":281,"transactions":282,"vwap":219},"2026-08-25",200543,13,{"date":284,"open":16,"high":16,"low":273,"close":273,"change":202,"percent_change":202,"volume":285,"transactions":215,"vwap":286},"2026-08-24",1056,10.0491,{"date":288,"open":289,"high":273,"low":289,"close":273,"change":202,"percent_change":202,"volume":290,"transactions":282,"vwap":291},"2026-08-19",10.01,1706,10.0142,{"date":293,"open":273,"high":273,"low":273,"close":273,"change":17,"percent_change":18,"volume":294,"transactions":215,"vwap":295},"2026-08-14",132,10.032,{"date":297,"open":254,"high":254,"low":215,"close":215,"change":298,"percent_change":299,"volume":300,"transactions":215,"vwap":301},"2026-08-13",-0.03,-0.3,1558,10.0129,{"date":303,"open":273,"high":273,"low":273,"close":273,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-10",-0.06,-0.59,1006,6,10.0299,{"date":310,"open":311,"high":312,"low":311,"close":312,"change":128,"percent_change":313,"volume":314,"transactions":20,"vwap":315},"2026-08-07",10.02,10.09,0.9,1297,10.0563,{"date":317,"open":215,"high":215,"low":215,"close":215,"change":208,"percent_change":209,"volume":318,"transactions":277,"vwap":215},"2026-08-04",8669,{"date":320,"open":215,"high":215,"low":321,"close":321,"change":202,"percent_change":202,"volume":322,"transactions":323,"vwap":324},"2026-07-31",9.99,11266,26,9.9988,{"date":326,"open":321,"high":321,"low":321,"close":321,"change":208,"percent_change":209,"volume":327,"transactions":198,"vwap":321},"2026-07-30",22094,{"date":329,"open":330,"high":330,"low":330,"close":330,"change":243,"percent_change":244,"volume":331,"transactions":192,"vwap":332},"2026-07-28",9.98,140,9.9819,{"date":334,"open":215,"high":215,"low":215,"close":215,"change":190,"percent_change":164,"volume":335,"transactions":256,"vwap":336},"2026-07-24",202,9.9997,{"date":338,"open":321,"high":321,"low":330,"close":330,"change":243,"percent_change":244,"volume":339,"transactions":20,"vwap":340},"2026-07-23",399,9.9829,{"date":342,"open":330,"high":215,"low":330,"close":215,"change":190,"percent_change":164,"volume":343,"transactions":192,"vwap":344},"2026-07-21",2018,9.9822,{"date":346,"open":330,"high":330,"low":330,"close":330,"change":243,"percent_change":244,"volume":347,"transactions":230,"vwap":348},"2026-07-20",195,9.9714,{"date":350,"open":215,"high":215,"low":215,"close":215,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":215},"2026-07-17",{"date":352,"open":215,"high":215,"low":215,"close":215,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":215},"2026-07-16",{"date":354,"open":215,"high":215,"low":215,"close":215,"change":17,"percent_change":18,"volume":204,"transactions":9,"vwap":215},"2026-07-15",{"date":356,"open":357,"high":357,"low":358,"close":358,"change":202,"percent_change":202,"volume":359,"transactions":9,"vwap":358},"2026-07-14",9.985,9.97,300,{"date":361,"open":358,"high":358,"low":358,"close":358,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":358},"2026-07-13",{"date":363,"open":358,"high":358,"low":358,"close":358,"change":202,"percent_change":202,"volume":204,"transactions":9,"vwap":358},"2026-07-10",{"date":365,"open":358,"high":358,"low":358,"close":358,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":358},"2026-07-09",{"date":367,"open":358,"high":358,"low":358,"close":358,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":358},"2026-07-08",{"date":369,"open":358,"high":358,"low":358,"close":358,"change":304,"percent_change":370,"volume":359,"transactions":9,"vwap":358},"2026-07-07",-0.6,{"date":372,"open":273,"high":273,"low":273,"close":273,"change":202,"percent_change":202,"volume":373,"transactions":9,"vwap":273},"2026-07-06",21900,{"date":375,"open":215,"high":273,"low":215,"close":273,"change":267,"percent_change":268,"volume":376,"transactions":9,"vwap":273},"2026-07-02",12900,{"date":378,"open":330,"high":330,"low":330,"close":330,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":330},"2026-07-01",{"date":380,"open":330,"high":330,"low":330,"close":330,"change":208,"percent_change":209,"volume":381,"transactions":9,"vwap":330},"2026-06-30",2600,{"date":383,"open":358,"high":358,"low":358,"close":358,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":358},"2026-06-29",{"date":385,"open":358,"high":358,"low":358,"close":358,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":358},"2026-06-26",{"date":387,"open":358,"high":358,"low":358,"close":358,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":358},"2026-06-25",{"date":389,"open":358,"high":358,"low":358,"close":358,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":358},"2026-06-24",{"date":391,"open":321,"high":321,"low":358,"close":358,"change":202,"percent_change":202,"volume":392,"transactions":9,"vwap":358},"2026-06-23",5300,{"date":394,"open":215,"high":215,"low":358,"close":358,"change":298,"percent_change":299,"volume":395,"transactions":9,"vwap":358},"2026-06-22",27900,{"date":397,"open":215,"high":215,"low":215,"close":215,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":215},"2026-06-18",{"date":399,"open":215,"high":215,"low":215,"close":215,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":215},"2026-06-17",{"date":401,"open":215,"high":215,"low":215,"close":215,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":215},"2026-06-16",{"date":403,"open":215,"high":215,"low":215,"close":215,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":215},"2026-06-15",{"date":405,"open":215,"high":215,"low":215,"close":215,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":215},"2026-06-12",{"date":407,"open":408,"high":215,"low":408,"close":215,"change":267,"percent_change":268,"volume":409,"transactions":9,"vwap":215},"2026-06-11",9.95,500,{"date":411,"open":408,"high":408,"low":408,"close":408,"change":274,"percent_change":275,"volume":359,"transactions":9,"vwap":408},"2026-06-10",{"date":413,"open":215,"high":215,"low":215,"close":215,"change":202,"percent_change":202,"volume":204,"transactions":9,"vwap":215},"2026-06-09",{"date":415,"open":215,"high":215,"low":215,"close":215,"change":202,"percent_change":202,"volume":204,"transactions":9,"vwap":215},"2026-06-08",{"date":417,"open":408,"high":215,"low":408,"close":215,"change":202,"percent_change":202,"volume":418,"transactions":9,"vwap":215},"2026-06-05",400,{"date":420,"open":421,"high":215,"low":421,"close":215,"change":422,"percent_change":423,"volume":359,"transactions":9,"vwap":215},"2026-06-04",9.983,0.06,0.6,{"date":425,"open":426,"high":426,"low":426,"close":426,"change":304,"percent_change":370,"volume":359,"transactions":9,"vwap":426},"2026-06-03",9.94,{"date":428,"open":215,"high":215,"low":215,"close":215,"change":190,"percent_change":164,"volume":429,"transactions":9,"vwap":215},"2026-06-02",200,{"date":431,"open":330,"high":330,"low":330,"close":330,"change":432,"percent_change":433,"volume":434,"transactions":9,"vwap":330},"2026-06-01",0.04,0.4,1200,{"date":436,"open":215,"high":215,"low":426,"close":426,"change":202,"percent_change":202,"volume":381,"transactions":9,"vwap":426},"2026-05-29",{"date":438,"open":426,"high":426,"low":426,"close":426,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":426},"2026-05-28",{"date":440,"open":330,"high":321,"low":426,"close":426,"change":202,"percent_change":202,"volume":441,"transactions":9,"vwap":426},"2026-05-27",3100,{"date":443,"open":426,"high":426,"low":426,"close":426,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":426},"2026-05-26",{"date":445,"open":426,"high":426,"low":426,"close":426,"change":298,"percent_change":299,"volume":204,"transactions":9,"vwap":426},"2026-05-22",{"date":447,"open":358,"high":358,"low":358,"close":358,"change":182,"percent_change":183,"volume":204,"transactions":9,"vwap":358},"2026-05-21",{"date":449,"open":330,"high":330,"low":330,"close":330,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":330},"2026-05-20",{"date":451,"open":330,"high":330,"low":330,"close":330,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":330},"2026-05-19",{"date":453,"open":330,"high":330,"low":330,"close":330,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":330},"2026-05-18",{"date":455,"open":330,"high":330,"low":330,"close":330,"change":202,"percent_change":202,"volume":456,"transactions":9,"vwap":330},"2026-05-15",900,{"date":458,"open":330,"high":330,"low":330,"close":330,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":330},"2026-05-14",{"date":460,"open":330,"high":330,"low":330,"close":330,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":330},"2026-05-13",{"date":462,"open":330,"high":330,"low":330,"close":330,"change":432,"percent_change":433,"volume":429,"transactions":9,"vwap":330},"2026-05-12",{"date":464,"open":426,"high":426,"low":426,"close":426,"change":208,"percent_change":209,"volume":465,"transactions":9,"vwap":426},"2026-05-11",4700,{"date":467,"open":468,"high":468,"low":469,"close":469,"change":202,"percent_change":202,"volume":470,"transactions":9,"vwap":469},"2026-05-08",9.935,9.93,2800,{"date":472,"open":469,"high":469,"low":469,"close":469,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":469},"2026-05-07",{"date":474,"open":469,"high":469,"low":469,"close":469,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":469},"2026-05-06",{"date":476,"open":469,"high":469,"low":469,"close":469,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":469},"2026-05-05",{"date":478,"open":469,"high":469,"low":479,"close":469,"change":202,"percent_change":202,"volume":480,"transactions":9,"vwap":469},"2026-05-04",9.925,2400,{"date":482,"open":469,"high":469,"low":469,"close":469,"change":202,"percent_change":202,"volume":434,"transactions":9,"vwap":469},"2026-05-01",{"date":484,"open":469,"high":469,"low":469,"close":469,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":469},"2026-04-30",{"date":486,"open":469,"high":469,"low":469,"close":469,"change":208,"percent_change":209,"volume":487,"transactions":9,"vwap":469},"2026-04-29",13400,{"date":489,"open":490,"high":490,"low":490,"close":490,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":490},"2026-04-28",9.92,{"date":492,"open":490,"high":490,"low":490,"close":490,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":490},"2026-04-27",{"date":494,"open":490,"high":490,"low":490,"close":490,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":490},"2026-04-24",{"date":496,"open":490,"high":490,"low":490,"close":490,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":490},"2026-04-23",{"date":498,"open":490,"high":490,"low":490,"close":490,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":490},"2026-04-22",{"date":500,"open":490,"high":490,"low":490,"close":490,"change":202,"percent_change":202,"volume":501,"transactions":9,"vwap":490},"2026-04-21",5100,{"date":503,"open":490,"high":490,"low":490,"close":490,"change":208,"percent_change":209,"volume":504,"transactions":9,"vwap":490},"2026-04-20",36600,{"date":506,"open":507,"high":507,"low":507,"close":507,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":507},"2026-04-17",9.91,{"date":509,"open":510,"high":507,"low":511,"close":507,"change":208,"percent_change":209,"volume":512,"transactions":9,"vwap":507},"2026-04-16",9.905,9.9,23200,{"date":514,"open":515,"high":516,"low":517,"close":511,"change":518,"percent_change":267,"volume":519,"transactions":9,"vwap":511},"2026-04-15",9.896,9.945,9.895,0.005,51000,{"date":521,"open":511,"high":511,"low":517,"close":517,"change":202,"percent_change":202,"volume":522,"transactions":9,"vwap":517},"2026-04-14",3500,{"date":524,"open":525,"high":517,"low":525,"close":517,"change":518,"percent_change":267,"volume":526,"transactions":9,"vwap":517},"2026-04-13",9.89,115300,{"date":528,"open":525,"high":525,"low":525,"close":525,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":525},"2026-04-10",{"date":530,"open":525,"high":525,"low":525,"close":525,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":525},"2026-04-09",{"date":532,"open":525,"high":517,"low":525,"close":525,"change":202,"percent_change":202,"volume":533,"transactions":9,"vwap":525},"2026-04-08",20400,{"date":535,"open":517,"high":517,"low":525,"close":525,"change":182,"percent_change":183,"volume":536,"transactions":9,"vwap":525},"2026-04-07",35000,{"date":538,"open":525,"high":507,"low":525,"close":511,"change":208,"percent_change":209,"volume":539,"transactions":9,"vwap":511},"2026-04-06",51500,{"date":541,"open":525,"high":525,"low":525,"close":525,"change":182,"percent_change":183,"volume":418,"transactions":9,"vwap":525},"2026-04-02",{"date":543,"open":511,"high":511,"low":525,"close":511,"change":202,"percent_change":202,"volume":544,"transactions":9,"vwap":511},"2026-04-01",1400,{"date":546,"open":511,"high":511,"low":511,"close":511,"change":182,"percent_change":183,"volume":429,"transactions":9,"vwap":511},"2026-03-31",{"date":548,"open":511,"high":507,"low":511,"close":507,"change":190,"percent_change":164,"volume":470,"transactions":9,"vwap":507},"2026-03-30",{"date":550,"open":525,"high":525,"low":525,"close":525,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":525},"2026-03-27",{"date":552,"open":525,"high":525,"low":525,"close":525,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":525},"2026-03-26",{"date":554,"open":555,"high":517,"low":556,"close":525,"change":208,"percent_change":209,"volume":557,"transactions":9,"vwap":525},"2026-03-25",9.88,9.87,3000,{"date":559,"open":556,"high":555,"low":560,"close":555,"change":208,"percent_change":209,"volume":561,"transactions":9,"vwap":555},"2026-03-24",9.86,3700,{"date":563,"open":555,"high":555,"low":556,"close":556,"change":243,"percent_change":244,"volume":171,"transactions":9,"vwap":556},"2026-03-23",{"date":565,"open":555,"high":511,"low":555,"close":525,"change":208,"percent_change":209,"volume":566,"transactions":9,"vwap":525},"2026-03-20",72400,{"date":568,"open":555,"high":555,"low":555,"close":555,"change":518,"percent_change":267,"volume":409,"transactions":9,"vwap":555},"2026-03-19",{"date":570,"open":556,"high":555,"low":556,"close":571,"change":518,"percent_change":267,"volume":572,"transactions":9,"vwap":571},"2026-03-18",9.875,3900,{"date":574,"open":555,"high":555,"low":556,"close":556,"change":182,"percent_change":183,"volume":575,"transactions":9,"vwap":556},"2026-03-17",6400,{"date":577,"open":555,"high":525,"low":555,"close":555,"change":182,"percent_change":183,"volume":578,"transactions":9,"vwap":555},"2026-03-16",68100,{"date":580,"open":525,"high":525,"low":525,"close":525,"change":182,"percent_change":183,"volume":376,"transactions":9,"vwap":525},"2026-03-13",{"date":582,"open":511,"high":511,"low":511,"close":511,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":511},"2026-03-12",{"date":584,"open":511,"high":511,"low":511,"close":511,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":511},"2026-03-11",{"date":586,"open":511,"high":511,"low":511,"close":511,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":511},"2026-03-10",{"date":588,"open":517,"high":511,"low":525,"close":511,"change":518,"percent_change":267,"volume":589,"transactions":9,"vwap":511},"2026-03-09",6200,{"date":591,"open":525,"high":517,"low":525,"close":517,"change":592,"percent_change":274,"volume":593,"transactions":9,"vwap":517},"2026-03-06",-0.005,1900,{"date":595,"open":525,"high":511,"low":525,"close":511,"change":208,"percent_change":209,"volume":596,"transactions":9,"vwap":511},"2026-03-05",2000,{"date":598,"open":525,"high":525,"low":525,"close":525,"change":243,"percent_change":244,"volume":418,"transactions":9,"vwap":525},"2026-03-04",{"date":600,"open":507,"high":507,"low":507,"close":507,"change":208,"percent_change":209,"volume":418,"transactions":9,"vwap":507},"2026-03-03",{"date":602,"open":511,"high":511,"low":511,"close":511,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":511},"2026-03-02",{"date":604,"open":511,"high":511,"low":511,"close":511,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":511},"2026-02-27",{"date":606,"open":511,"high":511,"low":511,"close":511,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":511},"2026-02-26",{"date":608,"open":511,"high":511,"low":511,"close":511,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":511},"2026-02-25",{"date":610,"open":511,"high":511,"low":511,"close":511,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":511},"2026-02-24",{"date":612,"open":511,"high":511,"low":511,"close":511,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":511},"2026-02-23",{"date":614,"open":510,"high":510,"low":511,"close":511,"change":202,"percent_change":202,"volume":615,"transactions":9,"vwap":511},"2026-02-20",375600,{"date":617,"open":511,"high":511,"low":511,"close":511,"change":202,"percent_change":202,"volume":618,"transactions":9,"vwap":511},"2026-02-19",75100,{"date":620,"open":510,"high":510,"low":511,"close":511,"change":182,"percent_change":183,"volume":621,"transactions":9,"vwap":511},"2026-02-18",135400,{"date":623,"open":507,"high":507,"low":507,"close":507,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":507},"2026-02-17",{"date":625,"open":626,"high":626,"low":507,"close":507,"change":202,"percent_change":202,"volume":418,"transactions":9,"vwap":507},"2026-02-13",9.96,{"date":628,"open":507,"high":507,"low":507,"close":507,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":507},"2026-02-12",{"date":630,"open":631,"high":631,"low":507,"close":507,"change":260,"percent_change":261,"volume":632,"transactions":9,"vwap":507},"2026-02-11",9.915,138300,{"date":634,"open":408,"high":408,"low":408,"close":408,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":408},"2026-02-10",{"date":636,"open":408,"high":408,"low":408,"close":408,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":408},"2026-02-09",{"date":638,"open":408,"high":408,"low":408,"close":408,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":408},"2026-02-06",{"date":640,"open":408,"high":408,"low":408,"close":408,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":408},"2026-02-05",{"date":642,"open":490,"high":408,"low":490,"close":408,"change":17,"percent_change":18,"volume":643,"transactions":9,"vwap":408},"2026-02-04",8000,{"date":645,"open":490,"high":490,"low":490,"close":490,"change":202,"percent_change":202,"volume":202,"transactions":9,"vwap":490},"2026-02-03",{"date":647,"open":490,"high":490,"low":490,"close":490,"change":202,"percent_change":202,"volume":171,"transactions":9,"vwap":490},"2026-02-02",{"date":649,"open":490,"high":490,"low":490,"close":490,"change":202,"percent_change":202,"volume":650,"transactions":9,"vwap":490},"2026-01-30",700,{"date":652,"open":511,"high":490,"low":511,"close":490,"change":208,"percent_change":209,"volume":653,"transactions":9,"vwap":490},"2026-01-29",624900,{"date":655,"open":511,"high":507,"low":511,"close":507,"change":190,"percent_change":164,"volume":656,"transactions":9,"vwap":507},"2026-01-28",806100,{"date":658,"open":555,"high":525,"low":555,"close":525,"change":190,"percent_change":164,"volume":659,"transactions":9,"vwap":525},"2026-01-27",2200,{"date":661,"open":556,"high":556,"low":556,"close":556,"change":208,"percent_change":209,"volume":359,"transactions":9,"vwap":556},"2026-01-26",{"date":663,"open":555,"high":664,"low":23,"close":560,"change":182,"percent_change":183,"volume":665,"transactions":9,"vwap":560},"2026-01-23",9.883,480000,{"date":667,"open":511,"high":511,"low":556,"close":556,"change":182,"percent_change":183,"volume":668,"transactions":9,"vwap":556},"2026-01-22",16700,{"date":670,"open":556,"high":525,"low":556,"close":555,"change":182,"percent_change":183,"volume":671,"transactions":9,"vwap":555},"2026-01-21",18800,{"date":175,"open":511,"high":511,"low":23,"close":525,"change":182,"percent_change":183,"volume":673,"transactions":9,"vwap":525},30200]