[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGPU":3,"stock-historical-AGPU":30,"homepage-market-summary":2437},{"ticker":4,"date":5,"profile":6,"quote":14},"AGPU","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Axe Compute Inc. Common Stock","Nasdaq",null,"FINANCE SERVICES","Axe Compute Inc functions as an active infrastructure operator. The company intends to expand access to AI compute resources by utilizing the Aethir network, which provides scalable, cost-efficient cloud GPU services for AI, machine learning, gaming, and rendering applications. Through the use of Aethir's decentralized international infrastructure, the company aims to provide access to bare-metal GPUs at scale for both emerging and established organizations.","14","Pittsburgh, PA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},11.42,11.61,12.1,11.0751,11.37,0.05,0.44,300973.374273,3379,11.4537,5681250,1.03,74840.39060745593,0,4130,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":15,"start_date":39,"end_date":5},32.099998,725410,264774757.208793,-12.29,"2025-04-21",[41,42,51,62,73,84,94,105,115,124,134,144,155,166,176,186,196,207,215,226,236,247,258,266,277,286,297,305,314,323,333,343,354,364,375,386,396,405,416,427,438,447,457,464,473,481,492,502,512,522,532,542,551,562,571,578,587,592,598,605,612,620,627,634,643,650,658,665,672,677,684,691,696,702,709,715,722,727,734,742,749,754,762,770,777,784,791,798,806,814,823,831,838,845,853,861,868,875,881,885,891,899,904,911,919,928,934,941,948,954,958,963,969,977,986,995,1002,1009,1015,1022,1031,1039,1047,1056,1063,1070,1078,1086,1093,1100,1106,1112,1119,1127,1134,1140,1148,1156,1164,1170,1177,1183,1189,1196,1204,1210,1215,1221,1226,1232,1238,1245,1252,1259,1266,1273,1280,1287,1293,1300,1308,1317,1325,1331,1337,1344,1349,1357,1365,1372,1378,1386,1392,1397,1402,1407,1412,1417,1425,1432,1439,1445,1450,1456,1462,1467,1475,1480,1486,1491,1495,1501,1506,1511,1517,1522,1527,1533,1540,1545,1551,1556,1558,1561,1568,1575,1584,1591,1594,1597,1603,1609,1612,1619,1626,1631,1636,1641,1646,1651,1655,1661,1666,1671,1676,1681,1686,1690,1696,1703,1709,1716,1723,1729,1737,1744,1752,1758,1762,1770,1777,1785,1792,1800,1807,1815,1823,1828,1835,1842,1850,1856,1863,1872,1879,1887,1894,1901,1907,1913,1919,1925,1932,1938,1945,1950,1954,1960,1965,1972,1979,1985,1990,1998,2005,2011,2016,2024,2030,2035,2039,2043,2047,2054,2060,2064,2069,2073,2081,2087,2094,2101,2106,2110,2117,2122,2127,2131,2134,2140,2143,2148,2153,2158,2162,2166,2171,2176,2180,2185,2188,2192,2198,2202,2208,2212,2216,2220,2227,2233,2236,2239,2243,2247,2251,2255,2260,2266,2270,2276,2279,2284,2289,2294,2300,2306,2311,2314,2320,2323,2330,2333,2338,2343,2348,2353,2356,2360,2364,2367,2372,2378,2382,2386,2390,2394,2398,2402,2405,2409,2412,2417,2422,2427,2432],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":44,"low":45,"close":19,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-09-30",12.6,11.29,-1.18,-9.4,334789.949231,5869,11.6113,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-29",12.7,13.49,12.435,12.55,0.4,3.29,446086.029265,6042,12.8721,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-28",12.19,12.48,11.77,12.15,0.06,0.5,164128.126092,6023,12.1266,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-25",11.52,12.36,11.3,12.09,0.74,6.52,253588.881943,16035,11.882,{"date":85,"open":15,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-24",11.95,11.03,11.35,-0.145,-1.26,223642.159095,13115,11.5208,{"date":95,"open":96,"high":97,"low":98,"close":99,"change":100,"percent_change":101,"volume":102,"transactions":103,"vwap":104},"2026-09-23",12.63,12.69,11.39,11.495,-0.995,-7.97,624442.87767,11269,12.1665,{"date":106,"open":107,"high":53,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-22",12.58,12.0505,12.49,-0.09,-0.72,267297.037662,6927,12.3798,{"date":116,"open":117,"high":118,"low":117,"close":107,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-21",12.38,13.32,0.45,3.71,437670.99923,9210,12.8695,{"date":125,"open":126,"high":126,"low":127,"close":128,"change":129,"percent_change":130,"volume":131,"transactions":132,"vwap":133},"2026-09-18",12.89,12.12,12.13,-0.79,-6.11,488485.742203,11872,12.3183,{"date":135,"open":45,"high":136,"low":137,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-17",13.48,11.01,12.92,1.93,17.56,643404.232666,10664,12.4528,{"date":145,"open":146,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-16",11.2,12,10.6,10.99,-0.065,-0.59,577638.6566,6313,11.3869,{"date":156,"open":157,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-15",11.17,11.64,10.85,11.055,0.295,2.74,436928.477386,7828,11.0882,{"date":167,"open":168,"high":169,"low":168,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-14",10.7,11.78,10.76,-0.41,-3.67,363139.784744,10812,11.0618,{"date":177,"open":178,"high":179,"low":180,"close":157,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-11",10.74,11.38,10.61,0.61,5.78,231221.329314,11923,11.1077,{"date":187,"open":188,"high":77,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-10",11.1,10.4613,10.56,-0.36,-3.3,182808.308857,9017,10.8248,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-09",11.05,11.6999,10.82,10.92,-0.34,-3.02,185165.623774,6689,11.231,{"date":208,"open":168,"high":147,"low":148,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-08",11.26,0.59,5.53,329500.847271,7782,11.3712,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-04",9.88,10.915,9.77,10.67,0.79,8,311441.391973,6869,10.5121,{"date":227,"open":228,"high":229,"low":230,"close":217,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-03",9.85,10.1499,9.64,0.09,0.92,115946.382371,6962,9.8521,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-02",9.43,9.865,9.07,9.79,0.34,3.6,136694.740858,2241,9.5149,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-01",9.68,9.995,9.42,9.45,-0.51,-5.12,138669.777596,1860,9.699,{"date":259,"open":219,"high":260,"low":261,"close":260,"change":262,"percent_change":57,"volume":263,"transactions":264,"vwap":265},"2026-08-31",9.96,9.37,0.04,173065.148814,2329,9.6607,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-28",10.36,10.37,9.63,9.92,-0.44,-4.25,238183.51256,2547,9.9708,{"date":278,"open":279,"high":280,"low":281,"close":268,"change":110,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-27",10.54,10.8,10.29,-0.86,172687.39493,2050,10.5374,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-08-26",10.35,10.79,9.83,10.45,0.1,0.97,221641.377101,2931,10.286,{"date":298,"open":269,"high":148,"low":299,"close":288,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-25",10.1101,0.08,0.78,238043.851199,3446,10.3268,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":68,"percent_change":210,"volume":311,"transactions":312,"vwap":313},"2026-08-24",10.12,10.7391,10,10.27,250251.540517,3476,10.4026,{"date":315,"open":168,"high":316,"low":309,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-08-21",11.73,10.21,-0.48,-4.49,529493.713402,5646,10.7805,{"date":324,"open":325,"high":326,"low":309,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-20",10.62,10.8905,10.69,-0.21,-1.93,320355.677322,3798,10.4651,{"date":334,"open":335,"high":201,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-08-19",10.28,9.7135,10.9,0.57,5.52,448501.339778,3791,10.5663,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-18",10.64,10.88,9.29,10.33,-0.29,-2.73,1057732.715161,7742,10.1506,{"date":355,"open":356,"high":357,"low":358,"close":325,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-17",7.84,10.8822,7.39,2.35,28.42,2603782.732133,22884,9.5827,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-14",8.63,8.65,8.05,8.27,-0.08,-0.96,228688.141132,2074,8.3817,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-13",8.08,8.44,8.01,8.35,0.31,3.86,105891.252249,1225,8.2518,{"date":387,"open":388,"high":389,"low":222,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-12",8.18,8.51,8.04,0.03,0.37,109459.73258,1471,8.2465,{"date":397,"open":398,"high":398,"low":399,"close":379,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-11",8.52,7.7301,-0.4,-4.76,143415.638886,1532,7.934,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-10",8.5,8.685,8.2501,8.41,0.01,0.12,194436.416375,1663,8.428,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-07",8.62,8.78,8.3,8.4,0.02,0.24,138479.131955,1485,8.5078,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-06",9.19,9.655,8.31,8.38,-0.81,-8.81,330954.589636,2304,9.0538,{"date":439,"open":440,"high":251,"low":441,"close":429,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-05",9.12,8.77,0.18,2,266359.061769,3093,9.1385,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":338,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-04",8.47,9.22,8.46,9.01,6.75,293571.16159,2333,8.8928,{"date":458,"open":449,"high":347,"low":459,"close":378,"change":68,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-03",8.23,0.72,316132.258652,3218,8.8042,{"date":465,"open":466,"high":407,"low":467,"close":432,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-31",8.45,7.8,-0.12,-1.41,201270.082142,2246,8.2276,{"date":474,"open":475,"high":418,"low":475,"close":407,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-30",7.11,1.48,21.08,496187.324747,4308,7.7626,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-07-29",7.09,7.45,6.9,7.02,-0.31,-4.23,275286.196964,2621,7.0789,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":412,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-28",7.21,7.7399,7.12,7.33,1.66,387557.004017,3287,7.3133,{"date":503,"open":504,"high":505,"low":506,"close":494,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-27",7.87,8.24,6.63,0.36,5.26,3390929.874795,36250,7.7263,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":253,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-24",7.4,7.49,6.8,6.85,-6.93,285561.993554,2614,7.0777,{"date":523,"open":496,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-23",7.77,6.846,7.36,0.25,3.52,738561.169997,5825,7.4236,{"date":533,"open":534,"high":535,"low":536,"close":475,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-22",9.47,9.475,6.6136,-2.43,-25.47,3044284.904811,28729,8.364,{"date":543,"open":544,"high":309,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-21",8.6,9.54,0.83,9.53,895145.843877,6148,9.531,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-20",6.99,9,6.83,8.71,1.84,26.78,813103.696074,6152,8.348,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":9,"vwap":567},"2026-07-17",6.78,7.047,6.65,6.87,0.11,1.63,160600,{"date":572,"open":485,"high":553,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":574},"2026-07-16",6.67,6.76,-0.18,-2.59,104500,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":583},"2026-07-15",7.1,7.14,6.7,6.94,-0.07,-1,79000,{"date":588,"open":580,"high":514,"low":589,"close":590,"change":28,"percent_change":28,"volume":591,"transactions":9,"vwap":590},"2026-07-14",7,7.01,209300,{"date":593,"open":594,"high":595,"low":485,"close":590,"change":596,"percent_change":401,"volume":597,"transactions":9,"vwap":590},"2026-07-13",7.44,7.52,-0.35,206600,{"date":599,"open":564,"high":600,"low":601,"close":526,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":526},"2026-07-10",7.6,6.62,0.39,5.6,107900,{"date":606,"open":485,"high":607,"low":601,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":9,"vwap":608},"2026-07-09",7.185,6.97,0.19,2.8,279300,{"date":613,"open":614,"high":615,"low":616,"close":564,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":564},"2026-07-08",7.19,7.24,6.77,-0.61,-8.25,342000,{"date":621,"open":459,"high":622,"low":623,"close":358,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":358},"2026-07-07",8.26,7.155,-1.02,-12.13,314100,{"date":628,"open":629,"high":630,"low":629,"close":410,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":410},"2026-07-06",7.3,8.85,1.33,18.79,427000,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-02",7.29,7.7,7.012,7.08,-0.14,-1.94,76000,{"date":644,"open":645,"high":646,"low":453,"close":647,"change":191,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-07-01",7.25,7.64,7.22,-4.75,245700,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":262,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-06-30",7.53,7.786,7.26,7.58,0.53,123800,{"date":659,"open":629,"high":660,"low":589,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-06-29",7.82,7.54,0.38,5.31,215100,{"date":666,"open":667,"high":494,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-06-26",6.47,7.16,0.69,10.66,158800,{"date":673,"open":674,"high":453,"low":675,"close":667,"change":28,"percent_change":28,"volume":676,"transactions":9,"vwap":667},"2026-06-25",6.53,6.3,124000,{"date":678,"open":679,"high":680,"low":681,"close":667,"change":468,"percent_change":682,"volume":683,"transactions":9,"vwap":667},"2026-06-24",6.6,6.705,6.25,-1.82,65700,{"date":685,"open":616,"high":581,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-23",6.56,6.59,-0.55,-7.7,149000,{"date":692,"open":485,"high":693,"low":582,"close":581,"change":422,"percent_change":694,"volume":695,"transactions":9,"vwap":581},"2026-06-22",7.27,0.28,166100,{"date":697,"open":80,"high":698,"low":80,"close":496,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":496},"2026-06-18",7.67,0.89,14.29,525000,{"date":703,"open":645,"high":497,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-17",5.9,6.23,-1.17,-15.81,585200,{"date":710,"open":711,"high":222,"low":712,"close":514,"change":231,"percent_change":713,"volume":714,"transactions":9,"vwap":514},"2026-06-16",7.35,7.05,1.23,457000,{"date":716,"open":496,"high":717,"low":555,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-15",7.5,7.31,0.2,2.81,159500,{"date":723,"open":639,"high":629,"low":516,"close":475,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":475},"2026-06-12",-0.05,-0.7,110300,{"date":728,"open":729,"high":645,"low":730,"close":668,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":668},"2026-06-11",6.58,6.474,0.54,8.16,125200,{"date":735,"open":736,"high":737,"low":738,"close":601,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":601},"2026-06-10",6.28,7.065,6.27,-0.15,-2.22,252300,{"date":743,"open":744,"high":745,"low":746,"close":616,"change":688,"percent_change":747,"volume":748,"transactions":9,"vwap":616},"2026-06-09",7.32,8.19,6.54,-7.51,335500,{"date":750,"open":751,"high":356,"low":496,"close":744,"change":171,"percent_change":752,"volume":753,"transactions":9,"vwap":744},"2026-06-08",7.76,-5.3,190300,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":272,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-05",8.1,8.32,7.321,7.73,-5.39,402100,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":262,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-04",8.2,8.73,7.91,8.17,0.49,253000,{"date":771,"open":544,"high":772,"low":379,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-03",8.79,8.13,-0.63,-7.19,329300,{"date":778,"open":654,"high":554,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-02",7.15,8.76,1.5,20.66,676700,{"date":785,"open":516,"high":786,"low":787,"close":654,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":654},"2026-06-01",8.0050001,6.71,0.29,4.16,516400,{"date":792,"open":793,"high":639,"low":794,"close":608,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":608},"2026-05-29",6.68,6.22,0.33,4.97,271100,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":568,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-05-28",6.24,6.88,6.01,6.64,1.68,261100,{"date":807,"open":808,"high":809,"low":810,"close":674,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":674},"2026-05-27",6.45,7.075,6.11,-0.39,-5.64,710300,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-05-26",5.47,7.2,5.4,6.92,1.58,29.59,1236400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":191,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-05-22",5.68,5.83,5.18,5.34,-6.32,229900,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":338,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-05-21",5.12,5.86,5.7,11.11,358400,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":392,"percent_change":524,"volume":844,"transactions":9,"vwap":843},"2026-05-20",4.93,5.17,4.74,5.13,226900,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":300,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-19",4.55,4.78,4.18,4.76,1.71,327900,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":706,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-18",5.32,5.468,4.52,4.68,-20,441000,{"date":862,"open":863,"high":864,"low":828,"close":865,"change":527,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-05-15",5.57,6.31,5.85,4.46,345800,{"date":869,"open":870,"high":871,"low":863,"close":603,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":603},"2026-05-14",6.4,6.433,-0.88,-13.58,381100,{"date":876,"open":877,"high":516,"low":705,"close":878,"change":575,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-13",6.66,6.48,-2.7,347800,{"date":882,"open":679,"high":883,"low":870,"close":877,"change":28,"percent_change":28,"volume":884,"transactions":9,"vwap":877},"2026-05-12",6.84,288800,{"date":886,"open":887,"high":616,"low":663,"close":877,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":877},"2026-05-11",5.55,0.99,17.46,516100,{"date":892,"open":893,"high":894,"low":887,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-08",5.92,5.97,5.67,-0.3,-5.03,245100,{"date":900,"open":834,"high":870,"low":901,"close":894,"change":262,"percent_change":902,"volume":903,"transactions":9,"vwap":894},"2026-05-07",5.768,0.67,417500,{"date":905,"open":906,"high":907,"low":863,"close":908,"change":69,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-06",5.76,6,5.93,9.21,370000,{"date":912,"open":841,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-05",5.5,4.9,5.43,0.23,4.42,367900,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-04",5.38,5.59,5.1,5.2,-0.32,-5.8,335400,{"date":929,"open":834,"high":930,"low":931,"close":339,"change":811,"percent_change":932,"volume":933,"transactions":9,"vwap":339},"2026-05-01",6.16,5.3,-6.6,320300,{"date":935,"open":339,"high":936,"low":339,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-04-30",6.1,5.91,0.27,4.79,230600,{"date":942,"open":834,"high":943,"low":944,"close":945,"change":349,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-04-29",5.99,5.51,5.64,-4.89,350600,{"date":949,"open":803,"high":877,"low":950,"close":908,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":908},"2026-04-28",5.81,-0.73,-10.96,537200,{"date":955,"open":794,"high":580,"low":887,"close":877,"change":422,"percent_change":956,"volume":957,"transactions":9,"vwap":877},"2026-04-27",0.3,1035400,{"date":959,"open":817,"high":645,"low":674,"close":803,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":803},"2026-04-24",-0.46,-6.48,1186900,{"date":964,"open":574,"high":965,"low":679,"close":580,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":580},"2026-04-23",7.62,-1.65,-18.86,3874200,{"date":970,"open":159,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-22",10.86,8.03,8.75,3.87,79.3,83956200,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-21",4.49,5,4.21,4.88,0.26,5.63,211100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-20",3.51,4.65,3.497,4.62,1.1,31.25,418100,{"date":996,"open":997,"high":998,"low":999,"close":528,"change":110,"percent_change":1000,"volume":1001,"transactions":9,"vwap":528},"2026-04-17",3.53,3.75,3.431,-2.49,73500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1005,"change":292,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-04-16",3.49,3.61,3.13,2.85,100800,{"date":1010,"open":1011,"high":998,"low":1012,"close":988,"change":262,"percent_change":1013,"volume":1014,"transactions":9,"vwap":988},"2026-04-15",3.57,3.405,1.15,132800,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":68,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-14",3.34,3.835,3.47,1.76,222200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-13",3.93,4.03,3.2,3.41,-0.57,-14.32,470700,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":282,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-10",4.83,5.229,3.91,3.98,-17.77,459400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":242,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-09",4.45,5.285,3.9,4.84,7.56,693800,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-08",4.75,5.155,4.11,4.5,-0.26,-5.46,913000,{"date":1057,"open":1058,"high":1059,"low":1060,"close":850,"change":1061,"percent_change":147,"volume":1062,"transactions":9,"vwap":850},"2026-04-07",4.34,6.46,4.17,0.51,7316900,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":442,"percent_change":917,"volume":1069,"transactions":9,"vwap":1068},"2026-04-06",3.97,4.48,3.59,4.25,2462500,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1061,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-02",3.54,4.43,3.02,4.07,14.33,8831400,{"date":1079,"open":1080,"high":1060,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-01",1.85,1.79,3.56,1.94,119.75,92116800,{"date":1087,"open":1088,"high":804,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-03-31",1.495,1.62,0.15,10.2,28600,{"date":1094,"open":1095,"high":804,"low":1096,"close":1097,"change":370,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-30",1.52,1.4,1.47,-5.16,21700,{"date":1101,"open":781,"high":1102,"low":26,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-27",1.55,0.07,4.73,65000,{"date":1107,"open":1089,"high":1089,"low":1108,"close":476,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":476},"2026-03-26",1.3,-0.13,-8.07,28800,{"date":1113,"open":781,"high":1114,"low":1115,"close":1116,"change":300,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-25",1.64,1.443,1.61,5.23,13300,{"date":1120,"open":1114,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-24",1.74,1.49,1.53,-0.1,-6.13,47600,{"date":1128,"open":1129,"high":1130,"low":1131,"close":569,"change":1132,"percent_change":829,"volume":1133,"transactions":9,"vwap":569},"2026-03-23",1.75,1.775,1.583,-0.11,39900,{"date":1135,"open":1136,"high":557,"low":1137,"close":1121,"change":956,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1121},"2026-03-20",1.41,1.34,20.83,42600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":391,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-19",1.42,1.51,1.25,1.44,2.13,44200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1136,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1136},"2026-03-18",1.56,1.805,1.395,-0.16,-10.19,52000,{"date":1157,"open":820,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-03-17",1.689,1.54,1.57,-0.04,-2.48,34000,{"date":1165,"open":1166,"high":1166,"low":1167,"close":1116,"change":202,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1116},"2026-03-16",2.03,1.59,-17.44,156700,{"date":1171,"open":1129,"high":1172,"low":1129,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-13",1.975,1.95,0.165,9.24,26400,{"date":1178,"open":1129,"high":1179,"low":1129,"close":1180,"change":1161,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-12",1.849,1.785,-2.19,3600,{"date":1184,"open":1081,"high":557,"low":1121,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-11",1.825,0.095,5.49,12300,{"date":1190,"open":851,"high":1191,"low":1192,"close":1193,"change":1161,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-10",1.86,1.7,1.73,-2.26,25600,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1198,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1198},"2026-03-09",1.77,2.19,1.65,-0.06,-3.28,73200,{"date":1205,"open":1206,"high":1080,"low":1207,"close":1208,"change":412,"percent_change":486,"volume":1209,"transactions":9,"vwap":1208},"2026-03-06",1.78,1.69,1.83,41100,{"date":1211,"open":557,"high":139,"low":1212,"close":851,"change":1201,"percent_change":1213,"volume":1214,"transactions":9,"vwap":851},"2026-03-05",1.696,-3.39,35200,{"date":1216,"open":1193,"high":1217,"low":1192,"close":1198,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1198},"2026-03-04",1.845,-0.02,-1.12,22600,{"date":1222,"open":1206,"high":1223,"low":851,"close":1081,"change":411,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1081},"2026-03-03",1.815,0.56,16200,{"date":1227,"open":1228,"high":1229,"low":804,"close":1206,"change":1124,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1206},"2026-03-02",1.87,1.89,-5.32,33000,{"date":1233,"open":1234,"high":1235,"low":1191,"close":1236,"change":640,"percent_change":518,"volume":1237,"transactions":9,"vwap":1236},"2026-02-27",2.05,2.07,1.88,34700,{"date":1239,"open":1240,"high":1241,"low":443,"close":1242,"change":1028,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-02-26",2.54,2.55,2.02,-22.01,109000,{"date":1246,"open":1247,"high":1248,"low":359,"close":1249,"change":662,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-02-25",2.51,2.83,2.59,17.19,231100,{"date":1253,"open":1254,"high":1255,"low":1254,"close":1256,"change":300,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-02-24",2.11,2.24,2.21,3.76,14000,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1146,"change":1109,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1146},"2026-02-23",2.16,2.23,2.06,-5.75,33600,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1270,"change":1109,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-02-20",2.385,2.232,2.26,-5.44,11200,{"date":1274,"open":1275,"high":1247,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-19",2.42,2.39,-0.03,-1.24,17300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1275,"change":292,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1275},"2026-02-18",2.31,2.45,2.3,4.31,8400,{"date":1288,"open":1289,"high":1289,"low":1262,"close":1290,"change":468,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-17",2.44,2.32,-4.92,23700,{"date":1294,"open":1295,"high":1289,"low":1296,"close":1289,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1289},"2026-02-13",2.2,2.18,0.255,11.67,27300,{"date":1301,"open":1241,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-12",2.57,2.17,2.185,-0.395,-15.31,52400,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-11",2.79,3.05,2.34,2.58,-0.035,-1.34,46800,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-02-10",2.48,3.062,2.615,0.175,7.17,143200,{"date":1326,"open":1327,"high":1241,"low":1270,"close":1289,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1289},"2026-02-09",2.47,0.14,6.09,27400,{"date":1332,"open":1284,"high":1333,"low":1334,"close":1284,"change":422,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1284},"2026-02-06",2.455,2.09,0.88,62300,{"date":1338,"open":1339,"high":1340,"low":1262,"close":1341,"change":487,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-05",2.53,2.545,2.28,-11.97,44800,{"date":1345,"open":1346,"high":1347,"low":1247,"close":1249,"change":1124,"percent_change":1348,"volume":1092,"transactions":9,"vwap":1249},"2026-02-04",2.66,2.71,-3.72,{"date":1350,"open":610,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-02-03",2.888,2.62,2.69,-0.115,-4.1,25100,{"date":1358,"open":610,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-02",2.9,2.67,2.805,-0.055,-1.92,59300,{"date":1366,"open":1241,"high":1019,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-01-30",2.41,2.86,0.35,13.94,303100,{"date":1373,"open":1374,"high":1375,"low":1367,"close":1247,"change":282,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1247},"2026-01-29",3.26,3.31,-25.52,232200,{"date":1379,"open":1380,"high":1381,"low":1368,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-01-28",4.87,5.36,3.37,-1.67,-33.13,278800,{"date":1387,"open":1388,"high":1389,"low":858,"close":1390,"change":1328,"percent_change":1368,"volume":1391,"transactions":9,"vwap":1390},"2026-01-27",4.77,5.127,5.04,55400,{"date":1393,"open":1394,"high":1187,"low":1044,"close":914,"change":617,"percent_change":1395,"volume":1396,"transactions":9,"vwap":914},"2026-01-26",5.45,-11.07,105600,{"date":1398,"open":1399,"high":894,"low":816,"close":944,"change":318,"percent_change":1400,"volume":1401,"transactions":9,"vwap":944},"2026-01-23",5.79,-8.01,45500,{"date":1403,"open":1404,"high":864,"low":1399,"close":943,"change":1053,"percent_change":1405,"volume":1406,"transactions":9,"vwap":943},"2026-01-22",6.07,-4.16,75400,{"date":1408,"open":1409,"high":1410,"low":865,"close":681,"change":983,"percent_change":1058,"volume":1411,"transactions":9,"vwap":681},"2026-01-21",6.02,6.355,86000,{"date":1413,"open":864,"high":1414,"low":663,"close":943,"change":272,"percent_change":1415,"volume":1416,"transactions":9,"vwap":943},"2026-01-20",6.36,-6.84,174300,{"date":1418,"open":1419,"high":514,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2026-01-16",6.55,5.828,6.43,-0.65,-9.18,432200,{"date":1426,"open":1427,"high":554,"low":1428,"close":639,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":639},"2026-01-15",8.22,6.51,0.22,3.21,3864600,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1436,"change":596,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-14",7.118,7.443,6.86,-4.85,47100,{"date":1440,"open":485,"high":1441,"low":1442,"close":494,"change":1443,"percent_change":917,"volume":1444,"transactions":9,"vwap":494},"2026-01-13",7.355,6.805,0.305,36400,{"date":1446,"open":516,"high":553,"low":453,"close":1447,"change":300,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-01-12",6.905,1.17,10300,{"date":1451,"open":877,"high":817,"low":746,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-09",6.825,0.065,0.96,12500,{"date":1457,"open":453,"high":1458,"low":80,"close":574,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":574},"2026-01-08",7.04,0.13,1.96,40300,{"date":1463,"open":736,"high":793,"low":1404,"close":506,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":506},"2026-01-07",0.21,3.27,33100,{"date":1468,"open":1419,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-06",6.752,6.34,6.42,-0.17,-2.58,15800,{"date":1476,"open":712,"high":636,"low":1421,"close":687,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":687},"2026-01-05",-0.495,-6.99,70200,{"date":1481,"open":654,"high":1482,"low":506,"close":1483,"change":150,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-01-02",7.685,7.085,-0.91,60900,{"date":1487,"open":486,"high":1488,"low":516,"close":779,"change":1124,"percent_change":1489,"volume":1490,"transactions":9,"vwap":779},"2025-12-31",7.37,-1.38,24900,{"date":1492,"open":580,"high":388,"low":802,"close":645,"change":370,"percent_change":1493,"volume":1494,"transactions":9,"vwap":645},"2025-12-30",-1.09,203800,{"date":1496,"open":1497,"high":1498,"low":1414,"close":497,"change":1459,"percent_change":1499,"volume":1500,"transactions":9,"vwap":497},"2025-12-29",6.89,7.375,1.81,38300,{"date":1502,"open":1503,"high":378,"low":794,"close":817,"change":1013,"percent_change":1504,"volume":1505,"transactions":9,"vwap":817},"2025-12-26",6.29,19.01,290400,{"date":1507,"open":1503,"high":1414,"low":1508,"close":1508,"change":110,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-12-24",6.05,-1.47,7400,{"date":1512,"open":1428,"high":553,"low":826,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-12-23",6.14,-0.28,-4.36,66700,{"date":1518,"open":729,"high":972,"low":1519,"close":1471,"change":191,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1471},"2025-12-22",6.39,-5.31,144000,{"date":1523,"open":1524,"high":712,"low":1524,"close":564,"change":1144,"percent_change":1525,"volume":1526,"transactions":9,"vwap":564},"2025-12-19",5.46,22.6,83300,{"date":1528,"open":944,"high":1529,"low":1530,"close":211,"change":1328,"percent_change":1531,"volume":1532,"transactions":9,"vwap":211},"2025-12-18",5.804,5.25,2.6,23800,{"date":1534,"open":887,"high":1535,"low":1536,"close":1537,"change":110,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-12-17",5.69,4.951,5.39,-1.64,46400,{"date":1541,"open":931,"high":835,"low":1542,"close":1543,"change":20,"percent_change":232,"volume":1544,"transactions":9,"vwap":1543},"2025-12-16",5.29,5.48,11900,{"date":1546,"open":943,"high":943,"low":1547,"close":915,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":915},"2025-12-15",5.24,-0.52,-8.74,20000,{"date":1552,"open":1553,"high":1553,"low":1394,"close":1554,"change":28,"percent_change":28,"volume":1555,"transactions":9,"vwap":1554},"2025-12-12",6.06,5.95,18000,{"date":1557,"open":1554,"high":907,"low":818,"close":1554,"change":391,"percent_change":1061,"volume":1307,"transactions":9,"vwap":1554},"2025-12-11",{"date":1559,"open":828,"high":681,"low":828,"close":893,"change":507,"percent_change":667,"volume":1560,"transactions":9,"vwap":893},"2025-12-10",49700,{"date":1562,"open":840,"high":945,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2025-12-09",4.765,5.56,0.66,13.47,95600,{"date":1569,"open":1570,"high":936,"low":1571,"close":914,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":914},"2025-12-08",4.64,4.28,0.64,15.02,216000,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-05",5.685,5.72,3.88,4.26,-1.215,-22.19,69300,{"date":1585,"open":1586,"high":704,"low":1587,"close":1588,"change":1314,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-12-04",5.8,5.411,5.475,-0.64,51100,{"date":1592,"open":663,"high":907,"low":663,"close":944,"change":1161,"percent_change":111,"volume":1593,"transactions":9,"vwap":944},"2025-12-03",55300,{"date":1595,"open":922,"high":1535,"low":1543,"close":887,"change":292,"percent_change":1208,"volume":1596,"transactions":9,"vwap":887},"2025-12-02",9100,{"date":1598,"open":907,"high":1599,"low":1394,"close":1394,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1394},"2025-12-01",6.175,-0.555,-9.24,14200,{"date":1604,"open":907,"high":1605,"low":893,"close":1606,"change":1607,"percent_change":1206,"volume":1608,"transactions":9,"vwap":1606},"2025-11-28",6.246,6.0050001,0.105,5100,{"date":1610,"open":834,"high":1059,"low":834,"close":704,"change":370,"percent_change":1315,"volume":1611,"transactions":9,"vwap":704},"2025-11-26",23500,{"date":1613,"open":1614,"high":1615,"low":937,"close":1616,"change":1617,"percent_change":1618,"volume":1220,"transactions":9,"vwap":1616},"2025-11-25",6.19,6.38,5.98,-0.27,-4.32,{"date":1620,"open":1621,"high":1621,"low":1622,"close":681,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":681},"2025-11-24",6.5,6.15,-0.23,-3.55,7800,{"date":1627,"open":826,"high":878,"low":1628,"close":878,"change":1629,"percent_change":475,"volume":1630,"transactions":9,"vwap":878},"2025-11-21",5.71,0.43,13800,{"date":1632,"open":1633,"high":1634,"low":1616,"close":1508,"change":1472,"percent_change":350,"volume":1635,"transactions":9,"vwap":1508},"2025-11-20",6.083,6.72,14400,{"date":1637,"open":1638,"high":1059,"low":936,"close":794,"change":609,"percent_change":1639,"volume":1640,"transactions":9,"vwap":794},"2025-11-19",6.17,3.15,9600,{"date":1642,"open":1643,"high":1638,"low":913,"close":1644,"change":724,"percent_change":1645,"volume":1485,"transactions":9,"vwap":1644},"2025-11-18",5.82,6.03,-0.82,{"date":1647,"open":803,"high":1634,"low":1616,"close":1648,"change":400,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-17",6.08,-6.17,39800,{"date":1652,"open":1653,"high":1621,"low":1654,"close":878,"change":1218,"percent_change":487,"volume":1611,"transactions":9,"vwap":878},"2025-11-14",6.2,5.884,{"date":1656,"open":793,"high":1657,"low":1503,"close":1621,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1621},"2025-11-13",8.259,-0.24,-3.56,48700,{"date":1662,"open":1419,"high":616,"low":1663,"close":1664,"change":609,"percent_change":1359,"volume":1665,"transactions":9,"vwap":1664},"2025-11-12",6.26,6.74,31500,{"date":1667,"open":894,"high":566,"low":1668,"close":1419,"change":656,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1419},"2025-11-11",5.945,8.8,19500,{"date":1672,"open":736,"high":736,"low":1643,"close":1409,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1409},"2025-11-10",-0.245,-3.91,16300,{"date":1677,"open":907,"high":1615,"low":850,"close":1678,"change":1314,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-11-07",6.265,-0.56,78600,{"date":1682,"open":573,"high":1683,"low":1404,"close":675,"change":1124,"percent_change":1684,"volume":1685,"transactions":9,"vwap":675},"2025-11-06",6.703,-1.56,21600,{"date":1687,"open":712,"high":712,"low":681,"close":870,"change":433,"percent_change":1688,"volume":1689,"transactions":9,"vwap":870},"2025-11-05",-11.23,49400,{"date":1691,"open":1692,"high":1692,"low":590,"close":494,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":494},"2025-11-04",7.95,-1.03,-12.5,41300,{"date":1697,"open":1698,"high":534,"low":1699,"close":505,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":505},"2025-11-03",8.93,7.975,-0.68,-7.62,50300,{"date":1704,"open":622,"high":1705,"low":622,"close":1706,"change":1707,"percent_change":1708,"volume":1220,"transactions":9,"vwap":1706},"2025-10-31",9.1,8.92,0.46,5.44,{"date":1710,"open":1711,"high":1712,"low":369,"close":451,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":451},"2025-10-30",8.84,9.26,-0.38,-4.3,19100,{"date":1717,"open":1718,"high":1719,"low":449,"close":1711,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1711},"2025-10-29",9.74,10.097,-0.85,-8.77,34200,{"date":1724,"open":1712,"high":1725,"low":1726,"close":1725,"change":602,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2025-10-28",9.69,9.16,4.19,32700,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-10-27",8.12,9.837,9.3,1.29,16.1,63900,{"date":1738,"open":1739,"high":1740,"low":379,"close":379,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":379},"2025-10-24",8.25,8.565,-0.47,-5.54,21800,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-10-23",8.99,8.21,8.48,-0.76,-8.23,43900,{"date":1753,"open":1712,"high":1754,"low":1755,"close":1175,"change":575,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1175},"2025-10-22",9.55,9.15,-1.91,29300,{"date":1759,"open":252,"high":1754,"low":1712,"close":251,"change":568,"percent_change":1760,"volume":1761,"transactions":9,"vwap":251},"2025-10-21",1.18,23100,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":1769,"volume":1532,"transactions":9,"vwap":1767},"2025-10-20",9.49,9.885,9.14,9.31,-0.225,-2.36,{"date":1771,"open":149,"high":1772,"low":261,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-10-17",11.16,9.535,-1.465,-13.32,78900,{"date":1778,"open":1779,"high":1780,"low":149,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-10-16",12.82,12.963,11,-2.6,-19.12,128700,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":422,"percent_change":1090,"volume":1791,"transactions":9,"vwap":1790},"2025-10-15",13.17,13.78,13,13.6,55500,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":568,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-14",13.22,13.975,12.8,13.58,0.82,45900,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1566,"change":1805,"percent_change":203,"volume":1806,"transactions":9,"vwap":1566},"2025-10-13",14.1,14.5,13.19,-0.42,27000,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1713,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-10-10",14.23,14.647,13.83,13.89,-2.66,65500,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1623,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-09",14.18,14.494,14.12,14.27,-1.59,26300,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1803,"change":423,"percent_change":804,"volume":1827,"transactions":9,"vwap":1803},"2025-10-08",14.19,15.1,101200,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1161,"percent_change":1514,"volume":1834,"transactions":9,"vwap":1833},"2025-10-07",14.3,14.869,13.64,14.26,55800,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1830,"change":1840,"percent_change":1472,"volume":1841,"transactions":9,"vwap":1830},"2025-10-06",14.24,15.13,13.5,-0.025,140300,{"date":1843,"open":1844,"high":1845,"low":54,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-10-03",14.14,15.15,14.325,0.225,1.6,96500,{"date":1851,"open":1852,"high":1826,"low":56,"close":1802,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1802},"2025-10-02",13.75,0.42,3.07,106400,{"date":1857,"open":1858,"high":1858,"low":67,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-10-01",14.31,13.68,-0.54,-3.8,194600,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-09-30",15.45,16.54,13.0039997,14.22,-3.78,-21,220400,{"date":1873,"open":35,"high":35,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-09-29",16.515,18,6.375,54.84,3566607,{"date":1880,"open":1845,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-09-26",15.3,10.965,11.625,-2.625,-18.42,48480,{"date":1888,"open":1889,"high":1875,"low":1890,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-09-25",17.4,14.25,-3.45,-19.49,38553,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1897,"change":956,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1897},"2025-09-24",17.55,17.7,16.049999,1.72,14787,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1889,"change":739,"percent_change":1720,"volume":1906,"transactions":9,"vwap":1889},"2025-09-23",17.25,19.185,16.5,24373,{"date":1908,"open":1881,"high":1909,"low":1845,"close":1896,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1896},"2025-09-22",18.75,2.4,15.84,60540,{"date":1914,"open":1881,"high":1881,"low":1915,"close":1845,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1845},"2025-09-19",14.7,0.345,2.33,7920,{"date":1920,"open":1881,"high":1881,"low":1921,"close":1922,"change":575,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-09-18",14.4,14.805,-1.2,7073,{"date":1926,"open":1881,"high":1927,"low":1921,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-09-17",15.75,14.985,-0.315,-2.06,8787,{"date":1933,"open":1890,"high":1865,"low":1934,"close":1881,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1881},"2025-09-16",13.65,1.305,9.32,11227,{"date":1939,"open":1921,"high":1940,"low":1934,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-09-15",14.415,13.995,-0.255,-1.79,8833,{"date":1946,"open":1890,"high":1947,"low":1948,"close":1890,"change":28,"percent_change":28,"volume":1949,"transactions":9,"vwap":1890},"2025-09-12",14.55,13.77,7760,{"date":1951,"open":1934,"high":1952,"low":1934,"close":1890,"change":28,"percent_change":28,"volume":1953,"transactions":9,"vwap":1890},"2025-09-11",15.045,7313,{"date":1955,"open":1865,"high":1956,"low":1839,"close":1890,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1890},"2025-09-10",15.6,-1.05,-6.86,15540,{"date":1961,"open":1947,"high":1962,"low":1940,"close":1881,"change":1963,"percent_change":1513,"volume":1964,"transactions":9,"vwap":1881},"2025-09-09",16.2,0.885,23347,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1940,"change":1970,"percent_change":864,"volume":1971,"transactions":9,"vwap":1940},"2025-09-08",14.295,14.85,13.2,0.855,19400,{"date":1973,"open":1974,"high":1921,"low":1975,"close":1976,"change":1977,"percent_change":1923,"volume":1978,"transactions":9,"vwap":1976},"2025-09-05",13.455,13.44,13.56,-0.165,8793,{"date":1980,"open":1839,"high":1981,"low":1982,"close":1981,"change":1847,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-09-04",13.725,12.75,1.67,6987,{"date":1986,"open":1839,"high":1934,"low":1787,"close":1839,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1839},"2025-09-03",-0.105,-0.77,3233,{"date":1991,"open":1992,"high":1993,"low":1982,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-09-02",12.9,13.635,13.605,0.48,3.66,4427,{"date":1999,"open":1934,"high":1934,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-08-29",13.05,13.125,-0.6,-4.37,2487,{"date":2006,"open":2007,"high":1941,"low":2008,"close":1981,"change":2009,"percent_change":568,"volume":2010,"transactions":9,"vwap":1981},"2025-08-28",13.95,13.515,0.015,4053,{"date":2012,"open":2008,"high":1802,"low":1969,"close":2013,"change":507,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-08-27",13.71,2.7,9887,{"date":2017,"open":2018,"high":1941,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-08-26",13.755,13.11,13.35,-0.435,-3.16,5080,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":1977,"percent_change":46,"volume":2029,"transactions":9,"vwap":2028},"2025-08-25",14.49,13.575,13.785,6167,{"date":2031,"open":2032,"high":1921,"low":2033,"close":2007,"change":1464,"percent_change":1123,"volume":2034,"transactions":9,"vwap":2007},"2025-08-22",13.74,13.215,4307,{"date":2036,"open":1839,"high":2037,"low":2000,"close":2032,"change":423,"percent_change":1206,"volume":2038,"transactions":9,"vwap":2032},"2025-08-21",13.8,3980,{"date":2040,"open":1839,"high":2041,"low":1992,"close":1839,"change":28,"percent_change":28,"volume":2042,"transactions":9,"vwap":1839},"2025-08-20",13.59,3573,{"date":2044,"open":2037,"high":1921,"low":1992,"close":1839,"change":2045,"percent_change":944,"volume":2046,"transactions":9,"vwap":1839},"2025-08-19",0.705,15940,{"date":2048,"open":2049,"high":2020,"low":2050,"close":2051,"change":2052,"percent_change":596,"volume":2053,"transactions":9,"vwap":2051},"2025-08-18",12.975,12.3,12.795,-0.045,7853,{"date":2055,"open":2000,"high":2000,"low":2056,"close":2057,"change":328,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-08-15",12.285,12.84,-1.61,12473,{"date":2061,"open":1934,"high":1981,"low":2062,"close":2000,"change":28,"percent_change":28,"volume":2063,"transactions":9,"vwap":2000},"2025-08-14",12.39,12447,{"date":2065,"open":188,"high":2066,"low":188,"close":2000,"change":1173,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2000},"2025-08-13",14.145,17.57,53833,{"date":2070,"open":280,"high":2071,"low":280,"close":188,"change":1464,"percent_change":139,"volume":2072,"transactions":9,"vwap":188},"2025-08-12",11.835,21793,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":253,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-08-11",11.4,11.685,10.65,10.89,-4.47,12033,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2075,"change":1607,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2075},"2025-08-08",11.865,11.25,0.93,12880,{"date":2088,"open":147,"high":147,"low":2089,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-08-07",11.28,11.295,-0.93,-7.61,6733,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-08-06",11.55,12.225,0.675,5.84,9460,{"date":2102,"open":2103,"high":2104,"low":2084,"close":2096,"change":1201,"percent_change":1548,"volume":2105,"transactions":9,"vwap":2096},"2025-08-05",11.7,11.85,3267,{"date":2107,"open":2096,"high":67,"low":2108,"close":16,"change":442,"percent_change":1160,"volume":2109,"transactions":9,"vwap":16},"2025-08-04",11.445,8827,{"date":2111,"open":2103,"high":2071,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-08-01",11.325,11.43,-0.405,-3.42,10340,{"date":2118,"open":2119,"high":67,"low":2075,"close":2071,"change":1607,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2071},"2025-07-31",11.775,0.9,8753,{"date":2123,"open":2104,"high":2124,"low":2112,"close":316,"change":1617,"percent_change":2125,"volume":2126,"transactions":9,"vwap":316},"2025-07-30",12.21,-2.25,12833,{"date":2128,"open":147,"high":2129,"low":2083,"close":147,"change":28,"percent_change":28,"volume":2130,"transactions":9,"vwap":147},"2025-07-29",12.075,12567,{"date":2132,"open":147,"high":2050,"low":2071,"close":147,"change":2009,"percent_change":1459,"volume":2133,"transactions":9,"vwap":147},"2025-07-28",15820,{"date":2135,"open":2136,"high":2050,"low":2103,"close":2137,"change":2138,"percent_change":468,"volume":2139,"transactions":9,"vwap":2137},"2025-07-25",12.045,11.985,-0.015,12760,{"date":2141,"open":147,"high":2050,"low":2104,"close":147,"change":68,"percent_change":69,"volume":2142,"transactions":9,"vwap":147},"2025-07-24",8020,{"date":2144,"open":2129,"high":2145,"low":2076,"close":2146,"change":956,"percent_change":1313,"volume":2147,"transactions":9,"vwap":2146},"2025-07-23",12.27,11.94,21673,{"date":2149,"open":2104,"high":67,"low":2084,"close":158,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":158},"2025-07-22",-0.135,-1.15,17000,{"date":2154,"open":2155,"high":2136,"low":2119,"close":2119,"change":2156,"percent_change":774,"volume":2157,"transactions":9,"vwap":2119},"2025-07-21",12.03,-0.075,11507,{"date":2159,"open":2104,"high":67,"low":2104,"close":2104,"change":412,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2104},"2025-07-18",1.02,12280,{"date":2163,"open":2164,"high":2050,"low":1883,"close":316,"change":2138,"percent_change":1109,"volume":2165,"transactions":9,"vwap":316},"2025-07-17",11.925,16953,{"date":2167,"open":147,"high":2168,"low":2103,"close":2169,"change":468,"percent_change":2170,"volume":1944,"transactions":9,"vwap":2169},"2025-07-16",12.255,11.745,-1.01,{"date":2172,"open":147,"high":2173,"low":2103,"close":2083,"change":2150,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2083},"2025-07-15",12.345,-1.13,18600,{"date":2177,"open":147,"high":1982,"low":2104,"close":147,"change":1090,"percent_change":2178,"volume":2179,"transactions":9,"vwap":147},"2025-07-14",1.27,5940,{"date":2181,"open":78,"high":2182,"low":2119,"close":2104,"change":739,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2104},"2025-07-11",12.45,-1.25,3920,{"date":2186,"open":2050,"high":2050,"low":2104,"close":147,"change":28,"percent_change":28,"volume":2187,"transactions":9,"vwap":147},"2025-07-10",6213,{"date":2189,"open":147,"high":2190,"low":2096,"close":147,"change":28,"percent_change":28,"volume":2191,"transactions":9,"vwap":147},"2025-07-09",12.24,10033,{"date":2193,"open":1992,"high":1992,"low":2194,"close":147,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":147},"2025-07-08",10.98,-0.75,-5.88,74040,{"date":2199,"open":1992,"high":2200,"low":2050,"close":1982,"change":28,"percent_change":28,"volume":2201,"transactions":9,"vwap":1982},"2025-07-07",12.96,13247,{"date":2203,"open":2204,"high":2205,"low":2182,"close":1982,"change":423,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1982},"2025-07-03",12.735,12.945,1.92,2800,{"date":2209,"open":44,"high":2205,"low":65,"close":2210,"change":391,"percent_change":423,"volume":2211,"transactions":9,"vwap":2210},"2025-07-02",12.51,4087,{"date":2213,"open":2214,"high":2000,"low":2097,"close":65,"change":391,"percent_change":423,"volume":2215,"transactions":9,"vwap":65},"2025-07-01",12.57,5207,{"date":2217,"open":2218,"high":2204,"low":2190,"close":2182,"change":28,"percent_change":28,"volume":2219,"transactions":9,"vwap":2182},"2025-06-30",12.315,11893,{"date":2221,"open":2222,"high":2223,"low":67,"close":2182,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2182},"2025-06-27",13.035,13.335,-0.45,-3.49,10400,{"date":2228,"open":2020,"high":2229,"low":2230,"close":1992,"change":896,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1992},"2025-06-26",13.425,12.765,-2.27,6513,{"date":2234,"open":1934,"high":1934,"low":2205,"close":1969,"change":28,"percent_change":28,"volume":2235,"transactions":9,"vwap":1969},"2025-06-25",6220,{"date":2237,"open":1992,"high":1974,"low":1992,"close":1969,"change":507,"percent_change":610,"volume":2238,"transactions":9,"vwap":1969},"2025-06-24",4920,{"date":2240,"open":2241,"high":1839,"low":2242,"close":2057,"change":328,"percent_change":2058,"volume":2179,"transactions":9,"vwap":2057},"2025-06-23",13.305,12.78,{"date":2244,"open":2229,"high":2037,"low":2000,"close":2000,"change":2224,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2000},"2025-06-20",-3.33,7987,{"date":2248,"open":2037,"high":1858,"low":2020,"close":1839,"change":896,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1839},"2025-06-18",-2.17,7393,{"date":2252,"open":1921,"high":1915,"low":1969,"close":2037,"change":2002,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2037},"2025-06-17",-4.17,9433,{"date":2256,"open":1915,"high":2257,"low":2258,"close":1921,"change":28,"percent_change":28,"volume":2259,"transactions":9,"vwap":1921},"2025-06-16",14.925,14.13,5727,{"date":2261,"open":2262,"high":1968,"low":2263,"close":1921,"change":2224,"percent_change":2264,"volume":2265,"transactions":9,"vwap":1921},"2025-06-13",14.73,13.875,-3.03,6540,{"date":2267,"open":2268,"high":1845,"low":1811,"close":1968,"change":2150,"percent_change":2269,"volume":2254,"transactions":9,"vwap":1968},"2025-06-12",14.835,-0.9,{"date":2271,"open":1921,"high":2272,"low":1921,"close":1928,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1928},"2025-06-11",15.9,0.135,0.91,10427,{"date":2277,"open":2007,"high":1928,"low":1934,"close":1968,"change":1448,"percent_change":2278,"volume":1188,"transactions":9,"vwap":1968},"2025-06-10",8.55,{"date":2280,"open":2281,"high":2007,"low":1839,"close":1859,"change":2114,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1859},"2025-06-09",13.665,-2.88,4720,{"date":2285,"open":1921,"high":1921,"low":2037,"close":2286,"change":1977,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-06-06",14.085,-1.16,2047,{"date":2290,"open":1890,"high":2291,"low":2032,"close":1890,"change":468,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1890},"2025-06-05",14.82,-0.84,3340,{"date":2295,"open":1890,"high":2296,"low":2297,"close":2298,"change":1477,"percent_change":2245,"volume":2299,"transactions":9,"vwap":2298},"2025-06-04",14.655,13.965,14.37,4693,{"date":2301,"open":1890,"high":1865,"low":2027,"close":2302,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2302},"2025-06-03",14.865,0.615,4.32,6020,{"date":2307,"open":1839,"high":2308,"low":1969,"close":1890,"change":2309,"percent_change":1692,"volume":2310,"transactions":9,"vwap":1890},"2025-06-02",14.28,1.05,7200,{"date":2312,"open":2020,"high":2008,"low":2000,"close":1969,"change":2224,"percent_change":192,"volume":2313,"transactions":9,"vwap":1969},"2025-05-30",3953,{"date":2315,"open":2027,"high":2316,"low":2001,"close":1934,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":1934},"2025-05-29",14.535,0.075,0.55,7527,{"date":2321,"open":1981,"high":2007,"low":2049,"close":2027,"change":28,"percent_change":28,"volume":2322,"transactions":9,"vwap":2027},"2025-05-28",13787,{"date":2324,"open":2325,"high":2326,"low":1839,"close":2027,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2027},"2025-05-27",14.07,14.625,-1.065,-7.27,11427,{"date":2331,"open":1947,"high":1845,"low":1947,"close":2332,"change":1201,"percent_change":171,"volume":2023,"transactions":9,"vwap":2332},"2025-05-23",14.64,{"date":2334,"open":1962,"high":1962,"low":2335,"close":1915,"change":966,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1915},"2025-05-22",14.43,-10.09,187927,{"date":2339,"open":1905,"high":2340,"low":1962,"close":2341,"change":739,"percent_change":1484,"volume":2342,"transactions":9,"vwap":2341},"2025-05-21",17.115,16.35,6300,{"date":2344,"open":2345,"high":1896,"low":2346,"close":1905,"change":781,"percent_change":309,"volume":2347,"transactions":9,"vwap":1905},"2025-05-20",15.765,15.465,13373,{"date":2349,"open":1898,"high":2341,"low":1968,"close":2350,"change":1923,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-05-19",15,-7.41,5293,{"date":2354,"open":2341,"high":1905,"low":1927,"close":1962,"change":896,"percent_change":682,"volume":2355,"transactions":9,"vwap":1962},"2025-05-16",7320,{"date":2357,"open":1962,"high":2358,"low":1865,"close":1905,"change":119,"percent_change":610,"volume":2359,"transactions":9,"vwap":1905},"2025-05-15",16.65,4760,{"date":2361,"open":1905,"high":2362,"low":2272,"close":1898,"change":2224,"percent_change":350,"volume":2363,"transactions":9,"vwap":1898},"2025-05-14",16.575,4073,{"date":2365,"open":1903,"high":1903,"low":1962,"close":1905,"change":896,"percent_change":1943,"volume":2366,"transactions":9,"vwap":1905},"2025-05-13",3773,{"date":2368,"open":2369,"high":2369,"low":2272,"close":2370,"change":1090,"percent_change":2120,"volume":2371,"transactions":9,"vwap":2370},"2025-05-12",17.85,16.8,4813,{"date":2373,"open":1898,"high":2374,"low":1845,"close":2358,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2358},"2025-05-09",16.95,0.6,3.74,4940,{"date":2379,"open":1845,"high":1898,"low":2350,"close":1898,"change":2120,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1898},"2025-05-08",5.94,6947,{"date":2383,"open":1845,"high":2384,"low":2350,"close":1845,"change":896,"percent_change":641,"volume":2385,"transactions":9,"vwap":1845},"2025-05-07",15.435,2740,{"date":2387,"open":1905,"high":1905,"low":2350,"close":1865,"change":2002,"percent_change":2388,"volume":2389,"transactions":9,"vwap":1865},"2025-05-06",-3.74,3960,{"date":2391,"open":1898,"high":2392,"low":1927,"close":1898,"change":2224,"percent_change":350,"volume":2393,"transactions":9,"vwap":1898},"2025-05-05",16.62,2267,{"date":2395,"open":1897,"high":1897,"low":1905,"close":1905,"change":1957,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1905},"2025-05-02",-5.98,7427,{"date":2399,"open":1905,"high":2400,"low":1898,"close":1896,"change":2309,"percent_change":1414,"volume":2401,"transactions":9,"vwap":1896},"2025-05-01",18.51,8660,{"date":2403,"open":1962,"high":2374,"low":1956,"close":1905,"change":119,"percent_change":610,"volume":2404,"transactions":9,"vwap":1905},"2025-04-30",4667,{"date":2406,"open":1956,"high":1905,"low":1845,"close":1898,"change":1090,"percent_change":2407,"volume":2408,"transactions":9,"vwap":1898},"2025-04-29",0.94,3633,{"date":2410,"open":1898,"high":2341,"low":2350,"close":2272,"change":28,"percent_change":28,"volume":2411,"transactions":9,"vwap":2272},"2025-04-28",4300,{"date":2413,"open":1905,"high":2414,"low":2350,"close":2272,"change":2224,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2272},"2025-04-25",17.025,-2.75,6620,{"date":2418,"open":1915,"high":2341,"low":1915,"close":2341,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2341},"2025-04-24",1.995,13.9,12827,{"date":2423,"open":2007,"high":1947,"low":1994,"close":2424,"change":2425,"percent_change":636,"volume":2426,"transactions":9,"vwap":2424},"2025-04-23",14.355,0.975,7373,{"date":2428,"open":2000,"high":2028,"low":1982,"close":2429,"change":507,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-04-22",13.38,2.76,2393,{"date":39,"open":1890,"high":1921,"low":2242,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},13.02,-1.23,-8.63,10393,{"status":2438,"indices":2439,"watchlist":2476,"sectors":2495,"benchmarks":2542},"success",[2440,2447,2453,2459,2465,2471],{"symbol":2441,"name":2442,"price":2443,"change":2444,"pct_change":609,"is_up":2445,"sparkline":2446,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":2448,"name":2449,"price":2450,"change":2451,"pct_change":381,"is_up":2445,"sparkline":2452,"date":5},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":2454,"name":2455,"price":2456,"change":2457,"pct_change":262,"is_up":2445,"sparkline":2458,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":2460,"name":2461,"price":2462,"change":2463,"pct_change":262,"is_up":2445,"sparkline":2464,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":2466,"name":2467,"price":2468,"change":77,"pct_change":2469,"is_up":2445,"sparkline":2470,"date":5},"RUT","RUSSELL 2000",2790.2,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":2472,"name":2473,"price":2474,"change":20,"pct_change":381,"is_up":2445,"sparkline":2475,"date":5},"VIX","CBOE VIX",16.39,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[2477,2483,2489],{"symbol":2478,"name":2479,"price":2480,"change":1319,"pct_change":2481,"is_up":2445,"sparkline":2482,"date":5},"NVDA","NVIDIA Corp",230.86,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":2484,"name":2485,"price":2486,"change":879,"pct_change":433,"is_up":2487,"sparkline":2488,"date":5},"AAPL","Apple Inc",330.32,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":2490,"name":2491,"price":2492,"change":725,"pct_change":2493,"is_up":2487,"sparkline":2494,"date":5},"TSLA","Tesla Inc",354.11,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[2496,2500,2504,2509,2513,2518,2522,2526,2530,2534,2538],{"name":2497,"etf":2498,"change":2309,"price":2499,"is_up":2445},"Technology","XLK",197.81,{"name":2501,"etf":2502,"change":568,"price":2503,"is_up":2445},"Financials","XLF",53.46,{"name":2505,"etf":2506,"change":2507,"price":2508,"is_up":2487},"Healthcare","XLV",-1.32,166.2,{"name":2510,"etf":2511,"change":1277,"price":2512,"is_up":2487},"Consumer Cycl","XLY",108.81,{"name":2514,"etf":2515,"change":2516,"price":2517,"is_up":2487},"Consumer Staples","XLP",-0.33,80.33,{"name":2519,"etf":2520,"change":1173,"price":2521,"is_up":2445},"Energy","XLE",62.7,{"name":2523,"etf":2524,"change":888,"price":2525,"is_up":2445},"Industrials","XLI",168.64,{"name":2527,"etf":2528,"change":2516,"price":2529,"is_up":2487},"Materials","XLB",48.54,{"name":2531,"etf":2532,"change":1679,"price":2533,"is_up":2487},"Real Estate","XLRE",40.68,{"name":2535,"etf":2536,"change":181,"price":2537,"is_up":2445},"Utilities","XLU",39.68,{"name":2539,"etf":2540,"change":2091,"price":2541,"is_up":2487},"Comm Services","XLC",109.94,[2543,2547,2551,2555],{"ticker":2544,"name":2545,"price":2546,"change":442,"is_up":2445},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2548,"name":2549,"price":2550,"change":381,"is_up":2445},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2552,"name":2553,"price":2554,"change":391,"is_up":2445},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2556,"name":2557,"price":2558,"change":1853,"is_up":2445},"IWM","iShares Russell 2000",279.06]