[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SAAQ":3,"homepage-market-summary":29,"stock-historical-SAAQ":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SAAQ","2026-10-08",{"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},"Space Asset Acquisition Corp. Class A Ordinary Shares","Nasdaq",null,"BLANK CHECKS","Space Asset Acquisition Corp is a blank check company.","Princeton, NJ",false,{"close":15,"open":16,"high":15,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},10.08,10.0567,10.05,10.04,0.04,0.4,140028,128,10.0761,11.1,9.88,61662.55301008527,16.4,129,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":13,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":28,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},61663,7954469.338301,1.72,"2026-03-20",[182,183,190,197,205,212,216,221,229,234,240,244,248,254,258,264,267,271,275,279,285,290,296,301,308,315,322,328,334,341,347,354,362,370,377,384,390,395,399,406,411,417,425,430,434,438,445,450,455,457,460,463,466,472,478,481,485,488,492,494,498,501,506,509,514,519,525,529,535,537,542,550,555,562,567,572,577,581,585,589,595,600,606,613,618,622,625,629,632,634,637,641,644,647,650,653,657,660,663,666,669,672,675,678,681,686,689,692,695,698,701,704,707,710,713,717,720,723,726,732,737,742,746,751,756,762,766,769,773],{"date":5,"open":16,"high":15,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":17,"high":17,"low":18,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-07",-0.001,-0.01,1060.475376,30,10.042,{"date":191,"open":192,"high":192,"low":192,"close":192,"change":186,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-06",10.041,-0.1,633.5523,24,10.043,{"date":198,"open":17,"high":15,"low":18,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",10.051,-0.009,-0.09,146384.5523,38,10.0451,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":51,"volume":209,"transactions":210,"vwap":211},"2026-10-01",10.06,0.01,24738.5523,35,10.0501,{"date":213,"open":17,"high":17,"low":17,"close":17,"change":208,"percent_change":51,"volume":214,"transactions":215,"vwap":17},"2026-09-30",37368.5523,77,{"date":217,"open":17,"high":17,"low":18,"close":18,"change":186,"percent_change":193,"volume":218,"transactions":219,"vwap":220},"2026-09-29",316657.5523,62,10.0443,{"date":222,"open":223,"high":223,"low":17,"close":17,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",10.07,-0.02,-0.2,130756.5523,86,10.0668,{"date":230,"open":207,"high":231,"low":18,"close":223,"change":208,"percent_change":51,"volume":232,"transactions":233,"vwap":211},"2026-09-23",10.17,354540.5523,333,{"date":235,"open":207,"high":236,"low":207,"close":207,"change":237,"percent_change":237,"volume":238,"transactions":239,"vwap":207},"2026-09-22",10.065,0,118465.5523,74,{"date":241,"open":223,"high":223,"low":207,"close":207,"change":186,"percent_change":193,"volume":242,"transactions":243,"vwap":223},"2026-09-21",166881.5523,53,{"date":245,"open":15,"high":15,"low":223,"close":223,"change":237,"percent_change":237,"volume":246,"transactions":22,"vwap":247},"2026-09-18",21480.5523,10.0744,{"date":249,"open":15,"high":250,"low":223,"close":223,"change":186,"percent_change":193,"volume":251,"transactions":252,"vwap":253},"2026-09-17",10.09,113963.5523,120,10.0715,{"date":255,"open":15,"high":250,"low":15,"close":15,"change":224,"percent_change":225,"volume":256,"transactions":239,"vwap":257},"2026-09-16",20828.5523,10.0821,{"date":259,"open":260,"high":260,"low":15,"close":260,"change":237,"percent_change":237,"volume":261,"transactions":262,"vwap":263},"2026-09-15",10.1,270816.5523,372,10.0991,{"date":265,"open":260,"high":260,"low":260,"close":260,"change":237,"percent_change":237,"volume":266,"transactions":50,"vwap":260},"2026-09-14",115060.171324,{"date":268,"open":260,"high":260,"low":260,"close":260,"change":237,"percent_change":237,"volume":269,"transactions":270,"vwap":260},"2026-09-11",68626.5523,41,{"date":272,"open":260,"high":260,"low":260,"close":260,"change":237,"percent_change":237,"volume":273,"transactions":274,"vwap":260},"2026-09-10",53274.5523,118,{"date":276,"open":260,"high":260,"low":260,"close":260,"change":237,"percent_change":237,"volume":277,"transactions":278,"vwap":260},"2026-09-09",263909.5523,108,{"date":280,"open":260,"high":281,"low":260,"close":260,"change":237,"percent_change":237,"volume":282,"transactions":283,"vwap":284},"2026-09-08",10.1059,16991.559977,82,10.1001,{"date":286,"open":260,"high":260,"low":260,"close":260,"change":186,"percent_change":193,"volume":287,"transactions":288,"vwap":289},"2026-09-04",261.5523,23,10.1047,{"date":291,"open":292,"high":292,"low":292,"close":292,"change":237,"percent_change":237,"volume":293,"transactions":294,"vwap":295},"2026-09-03",10.11,250.5523,29,10.1094,{"date":297,"open":292,"high":292,"low":292,"close":292,"change":237,"percent_change":237,"volume":298,"transactions":299,"vwap":300},"2026-09-02",548.5523,72,10.116,{"date":302,"open":260,"high":292,"low":260,"close":292,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-31",-0.025,-0.25,2723.5523,36,10.1039,{"date":309,"open":231,"high":231,"low":292,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":239,"vwap":314},"2026-08-28",10.135,0.0339,0.34,4669.715642,10.1077,{"date":316,"open":292,"high":292,"low":317,"close":317,"change":318,"percent_change":208,"volume":319,"transactions":320,"vwap":321},"2026-08-27",10.1011,0.0011,25578.5523,34,10.1098,{"date":323,"open":292,"high":292,"low":324,"close":260,"change":186,"percent_change":193,"volume":325,"transactions":326,"vwap":327},"2026-08-26",10.095,188246.891565,343,10.1015,{"date":329,"open":292,"high":292,"low":292,"close":292,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":292},"2026-08-25",0.005,0.05,15471.5523,27,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":186,"percent_change":193,"volume":338,"transactions":339,"vwap":340},"2026-08-24",10.115,10.105,23456.481711,96,10.1099,{"date":342,"open":336,"high":336,"low":336,"close":336,"change":343,"percent_change":19,"volume":344,"transactions":345,"vwap":346},"2026-08-19",0.0038,3055.5523,47,10.1151,{"date":348,"open":336,"high":336,"low":292,"close":349,"change":350,"percent_change":201,"volume":351,"transactions":352,"vwap":353},"2026-08-18",10.1112,-0.0088,12548.5523,70,10.1103,{"date":355,"open":356,"high":356,"low":292,"close":357,"change":172,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-17",10.145,10.12,-0.3,82266.5523,226,10.1287,{"date":363,"open":364,"high":364,"low":365,"close":364,"change":366,"percent_change":111,"volume":367,"transactions":368,"vwap":369},"2026-08-14",10.15,10.14,-0.0399,43476.5523,89,10.149,{"date":371,"open":364,"high":372,"low":364,"close":373,"change":237,"percent_change":237,"volume":374,"transactions":375,"vwap":376},"2026-08-13",10.19,10.1899,6070.359992,40,10.1891,{"date":378,"open":364,"high":372,"low":364,"close":373,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-11",0.0399,0.39,9499.5523,51,10.1662,{"date":385,"open":386,"high":386,"low":364,"close":364,"change":237,"percent_change":237,"volume":387,"transactions":388,"vwap":389},"2026-08-07",10.25,1796.653436,20,10.1577,{"date":391,"open":386,"high":386,"low":364,"close":364,"change":237,"percent_change":237,"volume":392,"transactions":393,"vwap":394},"2026-08-06",5397.515371,32,10.1529,{"date":396,"open":364,"high":364,"low":364,"close":364,"change":237,"percent_change":237,"volume":397,"transactions":288,"vwap":398},"2026-08-05",5103.042842,10.1501,{"date":400,"open":401,"high":401,"low":364,"close":364,"change":66,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-04",10.24,-0.49,22883.5523,75,10.1549,{"date":407,"open":408,"high":408,"low":408,"close":408,"change":237,"percent_change":237,"volume":409,"transactions":388,"vwap":410},"2026-07-31",10.2,196.5523,10.1767,{"date":412,"open":413,"high":408,"low":364,"close":408,"change":208,"percent_change":51,"volume":414,"transactions":415,"vwap":416},"2026-07-29",10.16,1780.2804,28,10.1633,{"date":418,"open":419,"high":419,"low":413,"close":372,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-07-27",10.39,0.015,0.15,16936.5523,168,10.1993,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":420,"percent_change":421,"volume":428,"transactions":388,"vwap":429},"2026-07-24",10.175,404.5523,10.1638,{"date":431,"open":364,"high":413,"low":364,"close":413,"change":208,"percent_change":51,"volume":432,"transactions":415,"vwap":433},"2026-07-23",11030.5523,10.1502,{"date":435,"open":231,"high":231,"low":364,"close":364,"change":224,"percent_change":225,"volume":436,"transactions":437,"vwap":383},"2026-07-22",11068.113941,49,{"date":439,"open":440,"high":440,"low":231,"close":231,"change":441,"percent_change":442,"volume":443,"transactions":294,"vwap":444},"2026-07-21",10.18,-0.015,-0.15,643.262512,10.2218,{"date":446,"open":231,"high":408,"low":231,"close":447,"change":441,"percent_change":442,"volume":448,"transactions":437,"vwap":449},"2026-07-20",10.185,5537.140612,10.1786,{"date":451,"open":408,"high":408,"low":408,"close":408,"change":452,"percent_change":453,"volume":454,"transactions":9,"vwap":408},"2026-07-17",0.08,0.79,700,{"date":456,"open":357,"high":357,"low":357,"close":357,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":357},"2026-07-16",{"date":458,"open":372,"high":372,"low":357,"close":357,"change":172,"percent_change":358,"volume":459,"transactions":9,"vwap":357},"2026-07-15",900,{"date":461,"open":413,"high":413,"low":357,"close":364,"change":208,"percent_change":51,"volume":462,"transactions":9,"vwap":364},"2026-07-14",10300,{"date":464,"open":260,"high":365,"low":260,"close":365,"change":19,"percent_change":20,"volume":465,"transactions":9,"vwap":365},"2026-07-13",600,{"date":467,"open":468,"high":468,"low":260,"close":260,"change":469,"percent_change":470,"volume":471,"transactions":9,"vwap":260},"2026-07-10",10.29,-0.11,-1.08,300,{"date":473,"open":413,"high":474,"low":364,"close":475,"change":331,"percent_change":476,"volume":477,"transactions":9,"vwap":475},"2026-07-09",10.32,10.21,0.49,6300,{"date":479,"open":440,"high":386,"low":413,"close":413,"change":208,"percent_change":51,"volume":480,"transactions":9,"vwap":413},"2026-07-08",6900,{"date":482,"open":483,"high":386,"low":364,"close":364,"change":66,"percent_change":402,"volume":484,"transactions":9,"vwap":364},"2026-07-07",10.22,9200,{"date":486,"open":408,"high":474,"low":364,"close":408,"change":237,"percent_change":237,"volume":487,"transactions":9,"vwap":408},"2026-07-06",52400,{"date":489,"open":408,"high":483,"low":490,"close":408,"change":237,"percent_change":237,"volume":491,"transactions":9,"vwap":408},"2026-07-02",10.13,388000,{"date":493,"open":408,"high":408,"low":408,"close":408,"change":237,"percent_change":237,"volume":237,"transactions":9,"vwap":408},"2026-07-01",{"date":495,"open":496,"high":496,"low":440,"close":408,"change":224,"percent_change":225,"volume":497,"transactions":9,"vwap":408},"2026-06-30",10.42,20500,{"date":499,"open":483,"high":483,"low":483,"close":483,"change":172,"percent_change":500,"volume":454,"transactions":9,"vwap":483},"2026-06-29",-0.29,{"date":502,"open":413,"high":503,"low":413,"close":386,"change":167,"percent_change":504,"volume":505,"transactions":9,"vwap":386},"2026-06-26",10.35,1.18,23200,{"date":507,"open":490,"high":490,"low":260,"close":490,"change":237,"percent_change":237,"volume":508,"transactions":9,"vwap":490},"2026-06-25",5800,{"date":510,"open":440,"high":408,"low":357,"close":490,"change":511,"percent_change":512,"volume":513,"transactions":9,"vwap":490},"2026-06-24",-0.07,-0.69,29500,{"date":515,"open":372,"high":516,"low":372,"close":408,"change":193,"percent_change":517,"volume":518,"transactions":9,"vwap":408},"2026-06-23",10.38,-0.97,166500,{"date":520,"open":503,"high":521,"low":468,"close":522,"change":442,"percent_change":523,"volume":524,"transactions":9,"vwap":522},"2026-06-22",10.46,10.3,-1.44,13100,{"date":526,"open":527,"high":527,"low":528,"close":528,"change":186,"percent_change":193,"volume":465,"transactions":9,"vwap":528},"2026-06-18",10.48,10.45,{"date":530,"open":531,"high":521,"low":531,"close":521,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":521},"2026-06-17",10.44,0.02,0.19,3600,{"date":536,"open":408,"high":531,"low":408,"close":531,"change":186,"percent_change":193,"volume":465,"transactions":9,"vwap":531},"2026-06-16",{"date":538,"open":539,"high":539,"low":540,"close":528,"change":224,"percent_change":145,"volume":541,"transactions":9,"vwap":528},"2026-06-15",10.69,10.4,4100,{"date":543,"open":544,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":9,"vwap":546},"2026-06-12",10.64,10.37,10.47,0.09,0.87,44800,{"date":551,"open":552,"high":553,"low":516,"close":516,"change":208,"percent_change":51,"volume":554,"transactions":9,"vwap":516},"2026-06-11",10.43,10.63,72800,{"date":556,"open":557,"high":558,"low":545,"close":545,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":545},"2026-06-10",10.5,10.6,-0.08,-0.77,14900,{"date":563,"open":564,"high":564,"low":503,"close":528,"change":66,"percent_change":565,"volume":566,"transactions":9,"vwap":528},"2026-06-09",10.67,-0.48,11200,{"date":568,"open":569,"high":569,"low":557,"close":557,"change":331,"percent_change":570,"volume":571,"transactions":9,"vwap":557},"2026-06-08",10.59,0.48,6000,{"date":573,"open":569,"high":569,"low":540,"close":528,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":528},"2026-06-05",-0.14,-1.32,14100,{"date":578,"open":564,"high":579,"low":557,"close":569,"change":186,"percent_change":201,"volume":580,"transactions":9,"vwap":569},"2026-06-04",10.68,2500,{"date":582,"open":583,"high":583,"low":558,"close":558,"change":237,"percent_change":237,"volume":584,"transactions":9,"vwap":558},"2026-06-03",10.62,2400,{"date":586,"open":587,"high":564,"low":587,"close":558,"change":66,"percent_change":37,"volume":588,"transactions":9,"vwap":558},"2026-06-02",10.54,6200,{"date":590,"open":591,"high":579,"low":591,"close":592,"change":533,"percent_change":593,"volume":594,"transactions":9,"vwap":592},"2026-06-01",10.41,10.65,1.82,35700,{"date":596,"open":579,"high":579,"low":540,"close":521,"change":597,"percent_change":598,"volume":599,"transactions":9,"vwap":521},"2026-05-29",-0.17,-1.6,7400,{"date":601,"open":602,"high":603,"low":602,"close":553,"change":452,"percent_change":604,"volume":605,"transactions":9,"vwap":553},"2026-05-28",10.26,10.79,0.76,184400,{"date":607,"open":608,"high":24,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-05-27",10.86,10.55,0.14,1.34,7600,{"date":614,"open":540,"high":528,"low":615,"close":591,"change":452,"percent_change":616,"volume":617,"transactions":9,"vwap":591},"2026-05-26",10.31,0.77,31700,{"date":619,"open":474,"high":503,"low":615,"close":620,"change":208,"percent_change":51,"volume":621,"transactions":9,"vwap":620},"2026-05-22",10.33,7000,{"date":623,"open":496,"high":496,"low":615,"close":474,"change":532,"percent_change":533,"volume":624,"transactions":9,"vwap":474},"2026-05-21",5500,{"date":626,"open":627,"high":545,"low":522,"close":522,"change":224,"percent_change":145,"volume":628,"transactions":9,"vwap":522},"2026-05-20",10.36,223100,{"date":630,"open":474,"high":631,"low":474,"close":474,"change":237,"percent_change":237,"volume":576,"transactions":9,"vwap":474},"2026-05-19",10.34,{"date":633,"open":401,"high":496,"low":401,"close":474,"change":208,"percent_change":51,"volume":508,"transactions":9,"vwap":474},"2026-05-18",{"date":635,"open":468,"high":474,"low":468,"close":615,"change":208,"percent_change":51,"volume":636,"transactions":9,"vwap":615},"2026-05-15",58100,{"date":638,"open":440,"high":609,"low":440,"close":522,"change":51,"percent_change":639,"volume":640,"transactions":9,"vwap":522},"2026-05-14",0.98,54600,{"date":642,"open":408,"high":408,"low":408,"close":408,"change":208,"percent_change":51,"volume":643,"transactions":9,"vwap":408},"2026-05-13",400,{"date":645,"open":440,"high":646,"low":440,"close":372,"change":237,"percent_change":237,"volume":561,"transactions":9,"vwap":372},"2026-05-12",10.23,{"date":648,"open":372,"high":475,"low":440,"close":372,"change":208,"percent_change":51,"volume":649,"transactions":9,"vwap":372},"2026-05-11",42600,{"date":651,"open":440,"high":408,"low":440,"close":440,"change":224,"percent_change":225,"volume":652,"transactions":9,"vwap":440},"2026-05-08",122800,{"date":654,"open":372,"high":483,"low":372,"close":408,"change":532,"percent_change":655,"volume":656,"transactions":9,"vwap":408},"2026-05-07",0.2,92700,{"date":658,"open":372,"high":372,"low":440,"close":440,"change":237,"percent_change":237,"volume":659,"transactions":9,"vwap":440},"2026-05-06",18500,{"date":661,"open":440,"high":440,"low":231,"close":440,"change":208,"percent_change":51,"volume":662,"transactions":9,"vwap":440},"2026-05-05",311900,{"date":664,"open":231,"high":231,"low":231,"close":231,"change":224,"percent_change":225,"volume":665,"transactions":9,"vwap":231},"2026-05-04",500,{"date":667,"open":372,"high":372,"low":231,"close":372,"change":532,"percent_change":655,"volume":668,"transactions":9,"vwap":372},"2026-05-01",10000,{"date":670,"open":372,"high":372,"low":231,"close":231,"change":237,"percent_change":237,"volume":671,"transactions":9,"vwap":231},"2026-04-30",12000,{"date":673,"open":364,"high":231,"low":364,"close":231,"change":208,"percent_change":51,"volume":674,"transactions":9,"vwap":231},"2026-04-29",183600,{"date":676,"open":231,"high":231,"low":413,"close":413,"change":224,"percent_change":225,"volume":677,"transactions":9,"vwap":413},"2026-04-28",1700,{"date":679,"open":413,"high":372,"low":357,"close":440,"change":186,"percent_change":193,"volume":680,"transactions":9,"vwap":440},"2026-04-27",79700,{"date":682,"open":413,"high":372,"low":413,"close":372,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":372},"2026-04-24",0.03,0.3,29800,{"date":687,"open":372,"high":372,"low":413,"close":413,"change":224,"percent_change":225,"volume":688,"transactions":9,"vwap":413},"2026-04-23",93500,{"date":690,"open":364,"high":372,"low":364,"close":440,"change":532,"percent_change":655,"volume":691,"transactions":9,"vwap":440},"2026-04-22",1600,{"date":693,"open":372,"high":372,"low":413,"close":413,"change":237,"percent_change":237,"volume":694,"transactions":9,"vwap":413},"2026-04-21",202300,{"date":696,"open":413,"high":413,"low":413,"close":413,"change":237,"percent_change":237,"volume":697,"transactions":9,"vwap":413},"2026-04-20",200,{"date":699,"open":231,"high":408,"low":365,"close":413,"change":237,"percent_change":237,"volume":700,"transactions":9,"vwap":413},"2026-04-17",28100,{"date":702,"open":365,"high":231,"low":365,"close":413,"change":532,"percent_change":655,"volume":703,"transactions":9,"vwap":413},"2026-04-16",2200,{"date":705,"open":490,"high":231,"low":490,"close":365,"change":532,"percent_change":655,"volume":706,"transactions":9,"vwap":365},"2026-04-15",176200,{"date":708,"open":365,"high":365,"low":357,"close":357,"change":237,"percent_change":237,"volume":709,"transactions":9,"vwap":357},"2026-04-14",289300,{"date":711,"open":292,"high":357,"low":292,"close":357,"change":237,"percent_change":237,"volume":712,"transactions":9,"vwap":357},"2026-04-13",33700,{"date":714,"open":715,"high":357,"low":715,"close":357,"change":237,"percent_change":237,"volume":716,"transactions":9,"vwap":357},"2026-04-10",10.03,1400,{"date":718,"open":260,"high":357,"low":260,"close":357,"change":532,"percent_change":655,"volume":719,"transactions":9,"vwap":357},"2026-04-09",11100,{"date":721,"open":18,"high":292,"low":18,"close":260,"change":208,"percent_change":51,"volume":722,"transactions":9,"vwap":260},"2026-04-08",125100,{"date":724,"open":207,"high":260,"low":207,"close":250,"change":683,"percent_change":684,"volume":725,"transactions":9,"vwap":250},"2026-04-07",17600,{"date":727,"open":18,"high":490,"low":728,"close":207,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":207},"2026-04-06",9.99,0.07,0.7,797700,{"date":733,"open":734,"high":735,"low":734,"close":728,"change":532,"percent_change":655,"volume":736,"transactions":9,"vwap":728},"2026-04-02",9.92,10,13300,{"date":738,"open":739,"high":728,"low":739,"close":740,"change":208,"percent_change":51,"volume":741,"transactions":9,"vwap":740},"2026-04-01",9.96,9.97,20700,{"date":743,"open":735,"high":744,"low":739,"close":739,"change":224,"percent_change":225,"volume":745,"transactions":9,"vwap":739},"2026-03-31",10.02,8700,{"date":747,"open":715,"high":715,"low":748,"close":749,"change":208,"percent_change":51,"volume":750,"transactions":9,"vwap":749},"2026-03-30",9.9,9.98,3900,{"date":752,"open":740,"high":735,"low":740,"close":740,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":740},"2026-03-27",0.06,0.61,5700,{"date":757,"open":740,"high":715,"low":25,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-03-26",9.91,-0.06,-0.6,112700,{"date":763,"open":734,"high":18,"low":734,"close":740,"change":331,"percent_change":764,"volume":765,"transactions":9,"vwap":740},"2026-03-25",0.5,529800,{"date":767,"open":748,"high":734,"low":748,"close":734,"change":186,"percent_change":193,"volume":768,"transactions":9,"vwap":734},"2026-03-24",100300,{"date":770,"open":748,"high":771,"low":25,"close":771,"change":532,"percent_change":655,"volume":772,"transactions":9,"vwap":771},"2026-03-23",9.93,11700,{"date":180,"open":17,"high":17,"low":758,"close":758,"change":574,"percent_change":44,"volume":774,"transactions":9,"vwap":758},9500]