[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIBZ":3,"homepage-market-summary":29,"stock-historical-AIBZ":170},{"ticker":4,"date":5,"profile":6,"quote":13},"AIBZ","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Bitzero Holdings Inc. Common Shares","Nasdaq",null,"Common Stock","Bitzero Holdings Inc is a provider of IT energy infrastructure and high-efficiency power for data centers. It focuses on data center development, Bitcoin mining, and obtaining strategic data center hosting partnerships. The company has four data center locations in the North American and Scandinavian regions, powered by clean, low-carbon energy sources. The company is driven by experience in infrastructure and a passion for positive change to become the international leader in Blockchain mining and HPC hosting in a sustainable fashion that emphasizes the long-term value proposition for all stakeholders.","8",{"close":14,"open":15,"high":16,"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},4.19,4.17,4.218,4.05,4.16,0.03,0.72,218784.137121,2487,4.1188,10.25,3.98,493012.183451675,3.3,80,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"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":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"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":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-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",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":19,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":166,"name":167,"price":168,"change":169,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":28,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":178},1,1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":14,"start_date":177,"end_date":5},493012,39440974.676134,-55.66,"2026-06-09",[179,180,189,198,206,216,227,236,247,257,267,275,282,289,296,305,315,325,335,344,355,363,373,383,393,401,412,422,431,439,448,458,467,477,487,496,503,513,524,535,544,553,562,570,579,588,598,606,615,625,636,646,655,663,670,677,685,693,699,706,714,720,728,735,744,749,756,765,774,781,790,798,807,815,823,829,837,843,852,858],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":181,"open":15,"high":182,"low":183,"close":18,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",4.2,4.02,-0.04,-0.95,131389.1331,2123,4.138,{"date":190,"open":17,"high":191,"low":192,"close":182,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",4.25,4.04,0.08,1.94,184572.878307,2226,4.1735,{"date":199,"open":192,"high":200,"low":25,"close":201,"change":19,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-28",4.27,4.12,0.73,335616.492694,3806,4.1431,{"date":207,"open":208,"high":209,"low":25,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",4.28,4.35,4.09,-0.22,-5.1,354768.663651,3785,4.0834,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",4.54,4.59,4.18,4.31,-0.27,-5.9,523654.718866,5566,4.3223,{"date":228,"open":229,"high":229,"low":218,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",4.89,4.58,-0.16,-3.38,191849.025588,1956,4.6746,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",5.08,5.23,4.73,4.74,-0.26,-5.2,380222.784124,3507,4.9044,{"date":248,"open":240,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",5.1,4.65,5,0.69,16.01,971167.195315,7621,4.9032,{"date":258,"open":259,"high":260,"low":261,"close":221,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",4.08,4.36,3.99,0.17,4.11,421072.3965,3366,4.1704,{"date":268,"open":263,"high":269,"low":17,"close":270,"change":71,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",4.2999,4.14,1.22,205701.231139,3007,4.1304,{"date":276,"open":17,"high":277,"low":278,"close":210,"change":52,"percent_change":130,"volume":279,"transactions":280,"vwap":281},"2026-09-16",4.13,4,261409.957133,4100,4.0604,{"date":283,"open":18,"high":18,"low":261,"close":17,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",-0.12,-2.88,360667.652926,3640,4.0516,{"date":290,"open":270,"high":291,"low":277,"close":15,"change":284,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-14",4.34,-2.8,239846.703254,2544,4.2217,{"date":297,"open":298,"high":299,"low":263,"close":300,"change":94,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-11",4.39,4.43,4.29,-4.45,419896.772752,3147,4.2344,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":245,"vwap":314},"2026-09-10",4.53,4.61,4.245,4.49,-0.08,-1.75,330189.3096,4.3987,{"date":316,"open":317,"high":308,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-09",4.51,4.44,4.57,-0.05,-1.08,330158.511348,3739,4.5139,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":120,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-08",4.84,4.94,4.55,4.62,-6.67,326800.650719,4674,4.7124,{"date":336,"open":250,"high":337,"low":329,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-04",5.025,4.95,0.295,6.34,233934.737045,2532,4.8641,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-03",4.71,4.8,4.5,4.655,0.155,3.44,295745.710309,3517,4.6396,{"date":356,"open":250,"high":357,"low":348,"close":348,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-02",4.88,-0.5,-10,487195.23907,4742,4.6555,{"date":364,"open":365,"high":366,"low":367,"close":251,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-01",5.11,5.16,4.83,-0.17,-3.29,326775.353,3182,4.9766,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":94,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-31",5.34,5.355,5.065,5.17,-3.72,299711.917545,3642,5.1711,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":311,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-28",5.45,5.69,5.25,5.37,-1.47,339192.5592,3377,5.4425,{"date":394,"open":395,"high":395,"low":396,"close":385,"change":231,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-27",5.75,5.27,-2.85,482595.339155,3599,5.4278,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-26",6.11,6.16,5.568,5.61,-0.58,-9.37,498135.060781,3654,5.8333,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":311,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",6.24,6.35,6.07,6.19,-1.28,188024.485575,2014,6.1904,{"date":423,"open":424,"high":425,"low":416,"close":426,"change":19,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",6.15,6.36,6.27,0.48,489386.36667,3579,6.2186,{"date":432,"open":433,"high":434,"low":435,"close":414,"change":19,"percent_change":427,"volume":436,"transactions":437,"vwap":438},"2026-08-21",6.4,6.5,5.91,390518.152125,3479,6.1249,{"date":440,"open":441,"high":441,"low":403,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-20",7.09,6.21,-0.52,-7.73,527874.733349,4146,6.508,{"date":449,"open":442,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-19",6.9,5.97,6.73,0.53,8.55,643593.389301,3804,6.5995,{"date":459,"open":425,"high":460,"low":461,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-18",6.43,6.2,-0.35,-5.34,170076.505524,1925,6.2573,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":94,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",6.82,6.95,6.31,6.55,-2.96,383128.0313,3122,6.6989,{"date":478,"open":479,"high":480,"low":395,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",6.06,6.835,6.75,0.7,11.57,594609.635259,6129,6.2661,{"date":488,"open":461,"high":461,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",5.932,6.05,-0.19,-3.04,293101.744652,3066,6.0385,{"date":497,"open":498,"high":414,"low":435,"close":414,"change":52,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-12",6.12,0.65,346866.093824,3824,6.0716,{"date":504,"open":505,"high":506,"low":507,"close":461,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-11",6.14,6.3512,5.96,0.02,0.32,403564.719353,4244,6.127,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",6.62,6.665,6.04,6.18,-0.51,-7.62,383944.410414,5067,6.22,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",7.2,7.2169,6.58,6.69,-0.42,-5.91,268243.367068,3569,6.8483,{"date":536,"open":537,"high":538,"low":481,"close":539,"change":284,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-06",7.08,7.205,7.11,-1.66,347467.484355,4133,6.9228,{"date":545,"open":546,"high":546,"low":547,"close":548,"change":549,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",7.3,6.9201,7.23,0,272525.03056,2851,7.1205,{"date":554,"open":450,"high":555,"low":556,"close":548,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",7.32,6.78,0.45,6.64,396634.962676,4779,7.1677,{"date":563,"open":564,"high":526,"low":565,"close":556,"change":566,"percent_change":406,"volume":567,"transactions":568,"vwap":569},"2026-08-03",6.26,6.17,0.36,484986.459875,4354,6.808,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":242,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-31",7.19,6.2201,6.42,-3.89,399016.139636,3957,6.4931,{"date":580,"open":395,"high":581,"low":406,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-30",6.8,6.68,1.35,25.33,729519.1737,7914,6.3192,{"date":589,"open":590,"high":591,"low":367,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",5.03,5.39,5.33,0.33,6.6,722028.178472,5806,5.1129,{"date":599,"open":365,"high":600,"low":601,"close":251,"change":120,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-28",5.2,4.87,-6.19,674837.096285,5563,5.0152,{"date":607,"open":608,"high":608,"low":609,"close":592,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",6.005,5.15,-0.66,-11.02,800397.160358,6046,5.3817,{"date":616,"open":565,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-24",6.28,5.9382,5.99,-0.09,-1.48,232794.245467,2705,6.065,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-23",6.51,6.56,6,6.08,-0.82,-11.88,676279.561398,4278,6.2281,{"date":637,"open":638,"high":639,"low":640,"close":450,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-22",7.06,7.22,6.7,-0.21,-2.95,259097.453157,1992,6.9706,{"date":647,"open":648,"high":546,"low":649,"close":539,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-21",6.77,6.63,0.77,12.15,530865.776739,3850,7.029,{"date":656,"open":450,"high":657,"low":523,"close":340,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-20",6.93,-0.63,-9.04,641640.1888,3652,6.452,{"date":664,"open":639,"high":665,"low":450,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-17",7.39,6.97,-0.54,-7.19,413400,{"date":671,"open":672,"high":672,"low":526,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-16",7.85,7.51,-0.13,-1.7,373500,{"date":678,"open":679,"high":680,"low":546,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-07-15",8.42,8.49,7.64,-0.57,-6.94,791100,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":65,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-14",7.92,8.29,7.5,8.21,5.26,445300,{"date":694,"open":695,"high":696,"low":689,"close":697,"change":549,"percent_change":549,"volume":698,"transactions":9,"vwap":697},"2026-07-13",8,8.17,7.8,696800,{"date":700,"open":701,"high":702,"low":703,"close":697,"change":144,"percent_change":704,"volume":705,"transactions":9,"vwap":697},"2026-07-10",7.58,8.05,7.36,8.48,903600,{"date":707,"open":708,"high":709,"low":710,"close":572,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":572},"2026-07-09",7.73,7.79,6.86,0.12,1.7,1240600,{"date":715,"open":434,"high":716,"low":461,"close":717,"change":453,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-08",7.68,7.07,8.1,913600,{"date":721,"open":722,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-07",7.14,6.52,6.54,-0.47,-6.7,441800,{"date":729,"open":695,"high":696,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-06",7,7.01,-0.23,-3.18,803200,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-02",7.13,7.7,6.67,7.24,0.49,7.26,797500,{"date":745,"open":739,"high":746,"low":747,"close":481,"change":620,"percent_change":110,"volume":748,"transactions":9,"vwap":481},"2026-07-01",6.96,6.13,629500,{"date":750,"open":751,"high":752,"low":472,"close":753,"change":754,"percent_change":359,"volume":755,"transactions":9,"vwap":753},"2026-06-30",7.81,7.83,6.84,-0.76,781200,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-29",9.25,9.34,7.55,7.6,-1.36,-15.18,781000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-26",9.01,9.1,8.8,8.96,0.23,2.63,496800,{"date":775,"open":769,"high":776,"low":777,"close":778,"change":566,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-06-25",9.24,8.56,8.73,4.3,633800,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-24",9.5,9.91,8.25,8.37,-0.62,-6.9,725500,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":193,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-23",8.76,9.43,8.35,8.99,0.9,677400,{"date":799,"open":800,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-22",9.39,9.56,8.81,8.91,-0.11,-1.22,1082000,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-18",9.37,8.77,9.02,0.25,2.85,661500,{"date":816,"open":817,"high":818,"low":819,"close":810,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":810},"2026-06-17",8.5,9.15,8.01,1.17,15.39,1021300,{"date":824,"open":689,"high":825,"low":826,"close":761,"change":583,"percent_change":827,"volume":828,"transactions":9,"vwap":761},"2026-06-16",7.91,7.18,21.6,893400,{"date":830,"open":831,"high":832,"low":395,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-15",5.8,6.91,6.25,0.64,11.41,258000,{"date":838,"open":558,"high":739,"low":839,"close":406,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":406},"2026-06-12",5.04,-0.88,-13.56,358700,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-11",8.3,8.43,6.47,6.49,-1.11,-14.61,362800,{"date":853,"open":783,"high":783,"low":854,"close":761,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":761},"2026-06-10",7.25,-1.85,-19.58,284500,{"date":177,"open":859,"high":24,"low":860,"close":861,"change":557,"percent_change":251,"volume":862,"transactions":9,"vwap":861},9,8.6,9.45,571100]