[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIRE":3,"stock-historical-AIRE":29,"homepage-market-summary":2246},{"ticker":4,"date":5,"profile":6,"quote":14},"AIRE","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"reAlpha Tech Corp. Common Stock","Nasdaq",null,"REAL ESTATE","ReAlpha Tech Corp is a real estate technology company. The group is engaged in an end-to-end commission-free homebuying platform. It develops and utilizes its artificial intelligence-focused technology stack to empower retail investor participation in short-term rental properties, which are real estate units listed for a rental term. It provides short-term rental investment opportunities to everyday investors. The company has developed technologies and tools that allow for the analysis of short-term rental properties using AI to provide insight into that property's potential profitability and ways to increase such profitability. The company's reportable segments are Homebuying Services and the Technology Services segment.","54","Dublin, OH",{"close":15,"open":16,"high":17,"low":15,"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},1.31,1.34,1.3807,1.32,-0.01,-0.76,20693.971577,194,1.326,5500.25,1.25,238352.01176707057,0,737,{"ticker":4,"total_count":30,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":39},365,1,1000,{"period_high":34,"period_low":25,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":15,"start_date":38,"end_date":5},45,429766,156864640.672331,-91.49,"2025-04-21",[40,41,50,57,67,75,83,94,103,111,118,126,135,143,150,157,164,172,180,188,196,203,210,219,228,237,246,254,261,268,274,280,287,295,303,310,315,321,329,335,342,348,354,363,370,377,385,392,399,406,414,422,428,434,439,444,448,452,456,463,470,478,484,493,501,508,513,517,523,528,533,539,546,554,560,565,570,575,579,584,591,596,602,608,615,622,629,636,643,648,653,661,666,672,678,682,686,691,694,699,706,712,720,726,735,742,749,755,762,771,779,787,796,803,812,818,826,830,833,838,845,854,859,864,872,878,885,892,899,904,913,917,922,927,935,942,948,955,963,968,976,980,985,991,996,1000,1004,1009,1013,1020,1028,1034,1040,1047,1052,1056,1059,1064,1068,1071,1076,1082,1088,1095,1102,1108,1117,1123,1128,1136,1143,1152,1160,1168,1176,1182,1189,1197,1204,1211,1216,1223,1231,1240,1247,1252,1258,1262,1267,1271,1276,1283,1289,1296,1304,1310,1313,1317,1322,1327,1333,1339,1347,1353,1362,1368,1375,1382,1388,1394,1402,1408,1414,1420,1424,1431,1436,1441,1446,1451,1457,1464,1471,1477,1481,1487,1492,1497,1502,1508,1514,1521,1530,1538,1545,1553,1560,1568,1574,1578,1582,1587,1592,1597,1600,1605,1613,1620,1627,1634,1639,1645,1654,1659,1665,1673,1680,1689,1697,1704,1713,1720,1727,1733,1742,1747,1754,1760,1766,1771,1779,1784,1788,1794,1798,1804,1809,1813,1818,1822,1827,1833,1839,1845,1849,1853,1858,1864,1867,1872,1876,1881,1885,1891,1895,1901,1907,1913,1917,1922,1928,1934,1940,1947,1955,1964,1972,1978,1983,1988,1993,1997,2001,2005,2010,2014,2018,2021,2025,2029,2033,2038,2042,2046,2050,2054,2058,2062,2065,2072,2076,2081,2084,2088,2092,2096,2100,2105,2109,2112,2115,2119,2123,2128,2133,2139,2147,2154,2160,2166,2170,2176,2181,2186,2191,2196,2201,2205,2211,2217,2222,2226,2232,2237,2241],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":42,"open":43,"high":44,"low":18,"close":18,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-09-30",1.35,1.4167,-0.03,-2.22,21773.402503,362,1.351,{"date":51,"open":52,"high":52,"low":16,"close":43,"change":19,"percent_change":53,"volume":54,"transactions":55,"vwap":56},"2026-09-29",1.3786,-0.74,12985.541847,276,1.3552,{"date":58,"open":59,"high":60,"low":59,"close":61,"change":62,"percent_change":63,"volume":64,"transactions":65,"vwap":66},"2026-09-28",1.33,1.39,1.36,0.02,1.49,17868.696148,241,1.358,{"date":68,"open":69,"high":69,"low":18,"close":16,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-09-25",1.45,-0.02,-1.47,53381.35138,617,1.4002,{"date":76,"open":61,"high":77,"low":78,"close":61,"change":70,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-09-24",1.395,1.3114,-1.45,28935.706718,337,1.3596,{"date":84,"open":85,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-23",1.41,1.48,1.3701,1.38,-0.05,-3.5,22503.709399,291,1.4224,{"date":95,"open":88,"high":96,"low":97,"close":98,"change":62,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-22",1.44,1.37,1.43,1.42,50854.465588,354,1.4031,{"date":104,"open":60,"high":105,"low":97,"close":85,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-21",1.436,0.05,3.68,53271.331251,569,1.3953,{"date":112,"open":61,"high":113,"low":43,"close":61,"change":19,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-18",1.46,-0.73,71378.541168,567,1.3876,{"date":119,"open":60,"high":120,"low":15,"close":97,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-17",1.4,-0.04,-2.84,68469.139725,415,1.345,{"date":127,"open":128,"high":129,"low":59,"close":85,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-16",1.5177,1.5536,-0.12,-7.84,106524.773785,948,1.4062,{"date":136,"open":137,"high":138,"low":137,"close":139,"change":27,"percent_change":27,"volume":140,"transactions":141,"vwap":142},"2026-09-15",1.51,1.6,1.53,12567.005804,230,1.5328,{"date":144,"open":145,"high":146,"low":63,"close":139,"change":62,"percent_change":18,"volume":147,"transactions":148,"vwap":149},"2026-09-14",1.5,1.5951,36605.610636,448,1.5499,{"date":151,"open":137,"high":152,"low":153,"close":137,"change":62,"percent_change":16,"volume":154,"transactions":155,"vwap":156},"2026-09-11",1.59,1.485,17486.986508,312,1.5227,{"date":158,"open":69,"high":159,"low":96,"close":63,"change":19,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-10",1.52,-0.67,34762.0955,314,1.4799,{"date":165,"open":145,"high":166,"low":86,"close":145,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-09",1.54,-0.06,-3.85,13386.3715,237,1.5075,{"date":173,"open":63,"high":174,"low":86,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-08",1.56,0.06,4,26295.375294,402,1.5183,{"date":181,"open":159,"high":182,"low":145,"close":145,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-04",1.66,-0.07,-4.46,41240.532667,598,1.5497,{"date":189,"open":190,"high":138,"low":145,"close":191,"change":106,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-03",1.55,1.57,3.29,36955.571974,650,1.5484,{"date":197,"open":198,"high":199,"low":159,"close":159,"change":27,"percent_change":27,"volume":200,"transactions":201,"vwap":202},"2026-09-02",1.5569,1.564,18958.99956,226,1.5351,{"date":204,"open":191,"high":205,"low":159,"close":159,"change":167,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-01",1.651,-3.8,27628.758756,642,1.5671,{"date":211,"open":212,"high":213,"low":145,"close":214,"change":45,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-08-31",1.61,1.687,1.58,-1.86,25031.6507,347,1.5858,{"date":220,"open":221,"high":222,"low":138,"close":212,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-08-28",1.68,1.69,-0.08,-4.73,37949.936363,411,1.6288,{"date":229,"open":230,"high":231,"low":230,"close":222,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-08-27",1.63,1.74,0.03,1.81,59592.469172,451,1.7016,{"date":238,"open":239,"high":240,"low":138,"close":182,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-08-26",1.65,1.7899,0.01,0.61,67708.845006,648,1.6623,{"date":247,"open":248,"high":249,"low":248,"close":239,"change":106,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-08-25",1.64,1.86,3.12,172430.881794,904,1.7231,{"date":255,"open":137,"high":256,"low":137,"close":138,"change":62,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-08-24",1.72,1.27,201986.365235,1212,1.6205,{"date":262,"open":86,"high":239,"low":263,"close":214,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":129},"2026-08-21",1.3201,0.15,10.49,3883089.989304,25833,{"date":269,"open":69,"high":86,"low":120,"close":98,"change":19,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-08-20",-0.69,12522.662252,235,1.4373,{"date":275,"open":86,"high":137,"low":120,"close":96,"change":45,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-08-19",-2.04,17482.760951,247,1.4526,{"date":281,"open":69,"high":282,"low":96,"close":283,"change":27,"percent_change":27,"volume":284,"transactions":285,"vwap":286},"2026-08-18",1.5999,1.47,31721.07452,489,1.505,{"date":288,"open":289,"high":289,"low":113,"close":283,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-17",1.67,-0.16,-9.82,51340.214063,670,1.5728,{"date":296,"open":174,"high":297,"low":174,"close":230,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-14",1.83,0.12,7.95,169673.556363,1234,1.7105,{"date":304,"open":86,"high":191,"low":305,"close":137,"change":70,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-13",1.475,-1.31,52503.171761,315,1.5321,{"date":311,"open":137,"high":191,"low":113,"close":139,"change":62,"percent_change":18,"volume":312,"transactions":313,"vwap":314},"2026-08-12",41931.583594,322,1.5108,{"date":316,"open":145,"high":317,"low":145,"close":137,"change":70,"percent_change":306,"volume":318,"transactions":319,"vwap":320},"2026-08-11",1.5935,24430.694713,266,1.5261,{"date":322,"open":145,"high":323,"low":69,"close":139,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-10",1.611856,0.07,4.79,43804.639954,445,1.5283,{"date":330,"open":99,"high":145,"low":99,"close":113,"change":232,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-07",2.1,24485.159679,267,1.4595,{"date":336,"open":96,"high":337,"low":88,"close":98,"change":89,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-06",1.4702,-3.38,24954.077905,361,1.4343,{"date":343,"open":190,"high":174,"low":113,"close":86,"change":183,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-08-05",-4.52,18541.306246,292,1.5094,{"date":349,"open":86,"high":214,"low":86,"close":190,"change":324,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-04",4.73,35586.243213,325,1.5232,{"date":355,"open":356,"high":139,"low":357,"close":86,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-03",1.4299,1.4053,0.11,8.03,36677.785469,576,1.4919,{"date":364,"open":99,"high":365,"low":366,"close":97,"change":45,"percent_change":367,"volume":368,"transactions":369,"vwap":60},"2026-07-31",1.4802,1.3501,-2.14,41260.44226,393,{"date":371,"open":16,"high":69,"low":59,"close":120,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-07-30",0.09,6.87,53808.58371,457,1.4011,{"date":378,"open":88,"high":379,"low":15,"close":15,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-07-29",1.415,-0.1,-7.09,33311.016028,342,1.3645,{"date":386,"open":60,"high":69,"low":387,"close":85,"change":19,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-07-28",1.3301,-0.7,24655.94478,302,1.3925,{"date":393,"open":60,"high":96,"low":88,"close":99,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-07-27",0.04,2.9,20122.47223,373,1.4094,{"date":400,"open":174,"high":248,"low":43,"close":88,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-07-24",-0.18,-11.54,99215.209834,715,1.4887,{"date":407,"open":25,"high":408,"low":25,"close":174,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-07-23",1.6299,0.29,22.83,374001.188216,2073,1.4927,{"date":415,"open":61,"high":88,"low":416,"close":257,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-07-22",1.26,-0.11,-7.97,49517.766595,421,1.3028,{"date":423,"open":59,"high":113,"low":416,"close":88,"change":106,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-07-21",3.76,61319.087406,563,1.3667,{"date":429,"open":61,"high":430,"low":59,"close":59,"change":167,"percent_change":431,"volume":432,"transactions":155,"vwap":433},"2026-07-20",1.435,-4.32,31887.953727,1.3781,{"date":435,"open":63,"high":63,"low":43,"close":60,"change":436,"percent_change":437,"volume":438,"transactions":9,"vwap":60},"2026-07-17",-0.13,-8.55,51200,{"date":440,"open":166,"high":441,"low":145,"close":159,"change":19,"percent_change":442,"volume":443,"transactions":9,"vwap":159},"2026-07-16",1.615,-0.65,58500,{"date":445,"open":138,"high":221,"low":63,"close":139,"change":183,"percent_change":446,"volume":447,"transactions":9,"vwap":139},"2026-07-15",-4.38,80100,{"date":449,"open":222,"high":222,"low":138,"close":138,"change":183,"percent_change":450,"volume":451,"transactions":9,"vwap":138},"2026-07-14",-4.19,75800,{"date":453,"open":249,"high":249,"low":248,"close":289,"change":401,"percent_change":454,"volume":455,"transactions":9,"vwap":289},"2026-07-13",-9.73,111400,{"date":457,"open":458,"high":459,"low":460,"close":460,"change":436,"percent_change":461,"volume":462,"transactions":9,"vwap":460},"2026-07-10",2.03,2.05,1.85,-6.57,67400,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":106,"percent_change":468,"volume":469,"transactions":9,"vwap":467},"2026-07-09",1.94,2.04,1.98,2.59,22200,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":89,"percent_change":476,"volume":477,"transactions":9,"vwap":475},"2026-07-08",1.95,1.96,1.91,1.93,-2.53,25400,{"date":479,"open":480,"high":481,"low":473,"close":467,"change":223,"percent_change":482,"volume":483,"transactions":9,"vwap":467},"2026-07-07",2.09,2.11,-3.88,39000,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":9,"vwap":489},"2026-07-06",1.92,2.17,1.883,2.06,0.18,9.57,88500,{"date":494,"open":473,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":9,"vwap":497},"2026-07-02",2.058,1.875,1.88,-0.095,-4.81,34600,{"date":502,"open":486,"high":503,"low":474,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":9,"vwap":504},"2026-07-01",2.099,1.975,0.045,2.33,31100,{"date":509,"open":510,"high":511,"low":510,"close":475,"change":27,"percent_change":27,"volume":512,"transactions":9,"vwap":475},"2026-06-30",1.917,1.99,28700,{"date":514,"open":467,"high":331,"low":249,"close":475,"change":380,"percent_change":515,"volume":516,"transactions":9,"vwap":475},"2026-06-29",-4.93,73300,{"date":518,"open":233,"high":519,"low":233,"close":458,"change":520,"percent_change":521,"volume":522,"transactions":9,"vwap":458},"2026-06-26",2.08,0.21,11.54,91100,{"date":524,"open":465,"high":459,"low":233,"close":525,"change":130,"percent_change":526,"volume":527,"transactions":9,"vwap":525},"2026-06-25",1.82,-6.19,55300,{"date":529,"open":530,"high":331,"low":475,"close":465,"change":401,"percent_change":531,"volume":532,"transactions":9,"vwap":465},"2026-06-24",2.07,-8.49,39700,{"date":534,"open":489,"high":535,"low":536,"close":537,"change":70,"percent_change":538,"volume":483,"transactions":9,"vwap":537},"2026-06-23",2.19,2,2.12,-0.93,{"date":540,"open":541,"high":542,"low":537,"close":543,"change":223,"percent_change":544,"volume":545,"transactions":9,"vwap":543},"2026-06-22",2.2,2.26,2.14,-3.6,35700,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":183,"percent_change":552,"volume":553,"transactions":9,"vwap":551},"2026-06-18",2.3,2.35,2.21,2.22,-3.06,39900,{"date":555,"open":537,"high":556,"low":537,"close":557,"change":490,"percent_change":558,"volume":559,"transactions":9,"vwap":557},"2026-06-17",2.398,2.29,8.53,71000,{"date":561,"open":537,"high":562,"low":480,"close":481,"change":45,"percent_change":563,"volume":564,"transactions":9,"vwap":481},"2026-06-16",2.24,-1.4,30200,{"date":566,"open":487,"high":567,"low":481,"close":543,"change":106,"percent_change":568,"volume":569,"transactions":9,"vwap":543},"2026-06-15",2.239,2.39,67900,{"date":571,"open":459,"high":572,"low":573,"close":480,"change":232,"percent_change":113,"volume":574,"transactions":9,"vwap":480},"2026-06-12",2.23,1.981,54300,{"date":576,"open":489,"high":481,"low":467,"close":489,"change":324,"percent_change":577,"volume":578,"transactions":9,"vwap":489},"2026-06-11",3.52,47800,{"date":580,"open":581,"high":481,"low":472,"close":511,"change":45,"percent_change":582,"volume":583,"transactions":9,"vwap":511},"2026-06-10",1.97,-1.49,77700,{"date":585,"open":481,"high":586,"low":474,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":9,"vwap":587},"2026-06-09",2.184,2.02,-0.09,-4.27,89300,{"date":592,"open":593,"high":562,"low":519,"close":481,"change":241,"percent_change":594,"volume":595,"transactions":9,"vwap":481},"2026-06-08",2.15,0.48,87400,{"date":597,"open":557,"high":598,"low":587,"close":331,"change":599,"percent_change":600,"volume":601,"transactions":9,"vwap":331},"2026-06-05",2.31,-0.21,-9.09,98300,{"date":603,"open":604,"high":605,"low":606,"close":598,"change":106,"percent_change":550,"volume":607,"transactions":9,"vwap":598},"2026-06-04",2.34,2.389,2.25,62500,{"date":609,"open":610,"high":611,"low":606,"close":542,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":542},"2026-06-03",2.55,2.598,-0.3,-11.72,136500,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":27,"percent_change":27,"volume":621,"transactions":9,"vwap":620},"2026-06-02",2.582,2.74,2.51,2.56,113500,{"date":623,"open":624,"high":625,"low":626,"close":620,"change":324,"percent_change":627,"volume":628,"transactions":9,"vwap":620},"2026-06-01",2.49,2.765,2.45,2.81,255400,{"date":630,"open":631,"high":632,"low":633,"close":624,"change":232,"percent_change":634,"volume":635,"transactions":9,"vwap":624},"2026-05-29",2.47,2.53,2.4,1.22,90700,{"date":637,"open":638,"high":624,"low":593,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-05-28",2.18,2.46,0.25,11.31,103500,{"date":644,"open":645,"high":645,"low":593,"close":550,"change":121,"percent_change":646,"volume":647,"transactions":9,"vwap":550},"2026-05-27",2.28,-1.78,68500,{"date":649,"open":633,"high":626,"low":551,"close":606,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":606},"2026-05-26",-0.19,-7.79,98800,{"date":654,"open":606,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-05-22",2.449,2.245,2.44,0.19,8.44,128000,{"date":662,"open":535,"high":663,"low":481,"close":606,"change":372,"percent_change":664,"volume":665,"transactions":9,"vwap":606},"2026-05-21",2.43,4.17,247900,{"date":667,"open":473,"high":487,"low":465,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-05-20",2.16,0.17,8.54,118500,{"date":673,"open":543,"high":674,"low":675,"close":511,"change":130,"percent_change":676,"volume":677,"transactions":9,"vwap":511},"2026-05-19",2.145,1.871,-5.69,169500,{"date":679,"open":543,"high":606,"low":466,"close":481,"change":89,"percent_change":680,"volume":681,"transactions":9,"vwap":481},"2026-05-18",-2.31,128800,{"date":683,"open":645,"high":645,"low":458,"close":668,"change":417,"percent_change":684,"volume":685,"transactions":9,"vwap":668},"2026-05-15",-4.85,175100,{"date":687,"open":562,"high":549,"low":593,"close":688,"change":241,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-05-14",2.27,0.44,196700,{"date":692,"open":606,"high":645,"low":541,"close":542,"change":45,"percent_change":306,"volume":693,"transactions":9,"vwap":542},"2026-05-13",123600,{"date":695,"open":568,"high":696,"low":487,"close":557,"change":436,"percent_change":697,"volume":698,"transactions":9,"vwap":557},"2026-05-12",2.459,-5.37,165100,{"date":700,"open":606,"high":701,"low":638,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-05-11",2.62,2.42,0.2,9.01,368800,{"date":707,"open":708,"high":708,"low":331,"close":551,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":551},"2026-05-08",2.57,-0.355,-13.79,312300,{"date":713,"open":714,"high":715,"low":632,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-05-07",2.84,2.99,2.575,-0.335,-11.51,275800,{"date":721,"open":722,"high":722,"low":395,"close":723,"change":62,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-05-06",3.02,2.91,0.69,165700,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-05-05",3.2,3.3,2.806,2.89,-0.38,-11.62,253500,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":19,"percent_change":612,"volume":741,"transactions":9,"vwap":740},"2026-05-04",3.28,3.33,3.103,3.27,175800,{"date":743,"open":744,"high":745,"low":746,"close":737,"change":520,"percent_change":747,"volume":748,"transactions":9,"vwap":737},"2026-05-01",3.22,3.48,3.07,6.84,252100,{"date":750,"open":751,"high":752,"low":395,"close":746,"change":538,"percent_change":753,"volume":754,"transactions":9,"vwap":746},"2026-04-30",3.82,3.978,-23.25,497700,{"date":756,"open":757,"high":758,"low":176,"close":176,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":176},"2026-04-29",4.5,4.525,-0.45,-10.11,233616,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-04-28",5.5,5.8,4.275,4.45,-2.25,-33.58,447684,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":544,"volume":778,"transactions":9,"vwap":776},"2026-04-27",6.975,7.025,6.575,6.7,-0.25,30184,{"date":780,"open":781,"high":782,"low":776,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-04-24",6.75,7.125,6.95,0.175,2.58,45032,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-04-23",6.875,6.925,6.5,6.775,-0.2,-2.87,52304,{"date":797,"open":789,"high":798,"low":799,"close":773,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":773},"2026-04-22",7.225,6.8,-0.025,-0.36,46420,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-04-21",6.9,7.325,6.825,7,-0.075,-1.06,54632,{"date":813,"open":782,"high":814,"low":805,"close":815,"change":612,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-04-20",7.25,7.075,-4.07,40484,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":640,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-04-17",7.5,7.625,7.275,7.375,3.51,50804,{"date":827,"open":798,"high":814,"low":792,"close":782,"change":828,"percent_change":99,"volume":829,"transactions":9,"vwap":782},"2026-04-16",0.1,44880,{"date":831,"open":773,"high":798,"low":781,"close":774,"change":264,"percent_change":638,"volume":832,"transactions":9,"vwap":774},"2026-04-15",41888,{"date":834,"open":792,"high":814,"low":835,"close":789,"change":836,"percent_change":460,"volume":837,"transactions":9,"vwap":789},"2026-04-14",6.25,0.125,56108,{"date":839,"open":840,"high":781,"low":841,"close":781,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":781},"2026-04-13",6.225,6,0.625,10.2,67156,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-04-10",6.275,6.425,6.05,6.125,-0.225,-3.54,33592,{"date":855,"open":835,"high":856,"low":857,"close":856,"change":828,"percent_change":138,"volume":858,"transactions":9,"vwap":856},"2026-04-09",6.35,5.95,25140,{"date":860,"open":856,"high":861,"low":841,"close":835,"change":106,"percent_change":862,"volume":863,"transactions":9,"vwap":835},"2026-04-08",6.475,0.81,34480,{"date":865,"open":866,"high":856,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-04-07",6.325,5.825,6.2,-0.275,-4.25,42312,{"date":873,"open":874,"high":791,"low":850,"close":861,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":861},"2026-04-06",6.4,0.225,3.6,49260,{"date":879,"open":847,"high":880,"low":881,"close":835,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":835},"2026-04-02",6.45,6.025,-0.125,-1.96,41704,{"date":886,"open":887,"high":880,"low":841,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-04-01",6.15,6.375,0.3,4.94,55216,{"date":893,"open":867,"high":835,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-03-31",5.575,6.075,0.325,5.65,78952,{"date":900,"open":868,"high":835,"low":901,"close":901,"change":800,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-03-30",5.75,-0.43,60860,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-03-27",6.625,6.675,5.625,5.775,-0.9,-13.48,116116,{"date":914,"open":782,"high":814,"low":791,"close":907,"change":759,"percent_change":915,"volume":916,"transactions":9,"vwap":907},"2026-03-26",-6.32,64128,{"date":918,"open":919,"high":820,"low":783,"close":782,"change":882,"percent_change":920,"volume":921,"transactions":9,"vwap":782},"2026-03-25",7.4,-1.72,72824,{"date":923,"open":821,"high":821,"low":782,"close":814,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":814},"2026-03-24",-0.375,-4.92,29252,{"date":928,"open":929,"high":930,"low":931,"close":821,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":821},"2026-03-23",7.45,7.675,7.35,0.075,0.99,28832,{"date":936,"open":937,"high":938,"low":814,"close":939,"change":869,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-03-20",7.775,7.825,7.55,-3.51,60544,{"date":943,"open":944,"high":945,"low":919,"close":938,"change":777,"percent_change":946,"volume":947,"transactions":9,"vwap":938},"2026-03-19",7.75,7.875,-3.1,62988,{"date":949,"open":950,"high":950,"low":945,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-03-18",8.5,8.075,-0.425,-5,38544,{"date":956,"open":957,"high":958,"low":959,"close":950,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":950},"2026-03-17",8.15,8.6,8.025,0.525,6.58,73276,{"date":964,"open":937,"high":965,"low":937,"close":966,"change":784,"percent_change":562,"volume":967,"transactions":9,"vwap":966},"2026-03-16",8.25,7.975,71896,{"date":969,"open":970,"high":971,"low":820,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-03-13",7.725,8.675,7.8,0.275,3.65,123648,{"date":977,"open":820,"high":978,"low":814,"close":978,"change":27,"percent_change":27,"volume":979,"transactions":9,"vwap":978},"2026-03-12",7.525,79540,{"date":981,"open":820,"high":944,"low":822,"close":978,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":978},"2026-03-11",0.025,0.33,34892,{"date":986,"open":987,"high":988,"low":774,"close":820,"change":896,"percent_change":989,"volume":990,"transactions":9,"vwap":820},"2026-03-10",7.175,7.65,4.53,49752,{"date":992,"open":993,"high":806,"low":805,"close":987,"change":982,"percent_change":994,"volume":995,"transactions":9,"vwap":987},"2026-03-09",7.1,0.35,65256,{"date":997,"open":823,"high":929,"low":782,"close":998,"change":777,"percent_change":338,"volume":999,"transactions":9,"vwap":998},"2026-03-06",7.15,45068,{"date":1001,"open":821,"high":972,"low":814,"close":919,"change":380,"percent_change":1002,"volume":1003,"transactions":9,"vwap":919},"2026-03-05",-1.33,75556,{"date":1005,"open":1006,"high":944,"low":929,"close":820,"change":89,"percent_change":1007,"volume":1008,"transactions":9,"vwap":820},"2026-03-04",7.6,-0.66,42388,{"date":1010,"open":944,"high":972,"low":782,"close":939,"change":612,"percent_change":1011,"volume":1012,"transactions":9,"vwap":939},"2026-03-03",-3.82,63532,{"date":1014,"open":944,"high":1015,"low":1016,"close":1017,"change":380,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-03-02",8.05,7.7,7.85,-1.26,47556,{"date":1021,"open":1022,"high":1023,"low":1024,"close":299,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":299},"2026-02-27",8.45,8.725,7.9,-0.5,-5.92,46576,{"date":1029,"open":1030,"high":1031,"low":957,"close":1022,"change":106,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1022},"2026-02-26",8.4,8.625,0.6,45080,{"date":1035,"open":1036,"high":1023,"low":1037,"close":1030,"change":875,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1030},"2026-02-25",8.525,8.3,2.75,48220,{"date":1041,"open":978,"high":1042,"low":978,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-02-24",8.575,8.175,0.675,9,117648,{"date":1048,"open":820,"high":1049,"low":919,"close":820,"change":380,"percent_change":1050,"volume":1051,"transactions":9,"vwap":820},"2026-02-23",7.925,-1.32,68740,{"date":1053,"open":988,"high":965,"low":1006,"close":1006,"change":1054,"percent_change":768,"volume":1055,"transactions":9,"vwap":1006},"2026-02-20",-0.175,55608,{"date":1057,"open":944,"high":1049,"low":821,"close":937,"change":27,"percent_change":27,"volume":1058,"transactions":9,"vwap":937},"2026-02-19",24500,{"date":1060,"open":944,"high":1061,"low":978,"close":937,"change":982,"percent_change":1062,"volume":1063,"transactions":9,"vwap":937},"2026-02-18",8.125,0.32,39336,{"date":1065,"open":937,"high":938,"low":806,"close":944,"change":800,"percent_change":1066,"volume":1067,"transactions":9,"vwap":944},"2026-02-17",-0.32,49208,{"date":1069,"open":930,"high":951,"low":821,"close":937,"change":982,"percent_change":1062,"volume":1070,"transactions":9,"vwap":937},"2026-02-13",27636,{"date":1072,"open":1043,"high":965,"low":820,"close":944,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":944},"2026-02-12",-0.4,-4.91,86288,{"date":1077,"open":1078,"high":1045,"low":1015,"close":957,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":957},"2026-02-11",8.825,-0.575,-6.59,97888,{"date":1083,"open":1084,"high":1085,"low":1042,"close":1023,"change":952,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1023},"2026-02-10",9.2,9.55,-4.64,58508,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":784,"percent_change":472,"volume":1094,"transactions":9,"vwap":1093},"2026-02-09",9.075,9.25,8.7,9.15,42428,{"date":1096,"open":1097,"high":1097,"low":1043,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-02-06",9.275,8.975,1.15,14.7,95976,{"date":1103,"open":1078,"high":1104,"low":993,"close":938,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":938},"2026-02-05",8.875,-1.2,-13.3,103108,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-02-04",9.35,9.375,8.65,9.025,-0.35,-3.73,82176,{"date":1118,"open":1119,"high":1120,"low":1031,"close":1111,"change":851,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1111},"2026-02-03",9.675,9.725,-2.34,147324,{"date":1124,"open":1091,"high":1125,"low":1091,"close":1126,"change":264,"percent_change":152,"volume":1127,"transactions":9,"vwap":1126},"2026-02-02",10,9.6,76336,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":1025,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-01-30",9.75,9.925,9.4,9.45,-5.03,78948,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1140,"change":1114,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-01-29",10.25,9.525,9.95,-3.4,129180,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-01-28",10.525,10.625,10.175,10.3,-0.15,-1.44,53824,{"date":1153,"open":843,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-01-27",10.6,10.05,10.45,0.375,3.72,108624,{"date":1161,"open":1162,"high":1163,"low":1155,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-01-26",10.575,10.725,10.075,-0.6,-5.62,131672,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1073,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-01-23",10.825,11.075,10.5,10.675,-3.61,103396,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1171,"change":875,"percent_change":530,"volume":1181,"transactions":9,"vwap":1171},"2026-01-22",11.15,11.5,11.025,83100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":809,"percent_change":270,"volume":1188,"transactions":9,"vwap":1187},"2026-01-21",10.75,11.25,10.425,10.85,102372,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":869,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-01-20",11,11.35,10.775,10.925,-2.46,88484,{"date":1198,"open":1179,"high":1199,"low":1200,"close":1201,"change":851,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-01-16",11.725,11.1,11.2,-1.97,124568,{"date":1205,"open":1206,"high":1207,"low":1191,"close":1208,"change":924,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-01-15",11.7,11.8,11.425,-3.18,98284,{"date":1212,"open":1185,"high":1213,"low":1185,"close":1207,"change":896,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1207},"2026-01-14",11.875,2.83,97068,{"date":1217,"open":1218,"high":1219,"low":1191,"close":1220,"change":1025,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-01-13",11.95,12,11.475,-4.18,171428,{"date":1224,"open":1225,"high":1226,"low":1146,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-01-12",12.4,12.475,11.975,-1.275,-9.62,309336,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-01-09",12.45,13.75,11.6,13.25,1.9,16.74,1140760,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1192,"change":973,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1192},"2026-01-08",11.125,11.45,10.875,2.48,381236,{"date":1248,"open":1179,"high":1249,"low":1187,"close":1171,"change":759,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1171},"2026-01-07",11.75,-3.9,134956,{"date":1253,"open":1185,"high":1254,"low":1191,"close":1255,"change":982,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-01-06",11.55,11.525,0.22,99356,{"date":1259,"open":1191,"high":1179,"low":1146,"close":1179,"change":1149,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1179},"2026-01-05",-1.29,179848,{"date":1263,"open":1172,"high":1264,"low":1138,"close":1264,"change":1265,"percent_change":1249,"volume":1266,"transactions":9,"vwap":1264},"2026-01-02",11.65,1.225,200772,{"date":1268,"open":1170,"high":1187,"low":1164,"close":1186,"change":759,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1186},"2025-12-31",-4.14,251628,{"date":1272,"open":1138,"high":1191,"low":1138,"close":1244,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1244},"2025-12-30",0.5,4.82,183608,{"date":1277,"open":1278,"high":1192,"low":1279,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2025-12-29",11.325,10.375,-1.25,-10.75,221200,{"date":1284,"open":1249,"high":1285,"low":1184,"close":1286,"change":889,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2025-12-26",11.825,11.625,2.65,204080,{"date":1290,"open":1220,"high":1291,"low":1292,"close":1278,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1278},"2025-12-24",12.05,10.7,-1.35,-10.65,249292,{"date":1297,"open":1298,"high":1299,"low":1219,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2025-12-23",14.6,15.025,12.675,1.075,9.27,2260484,{"date":1305,"open":1179,"high":1306,"low":1307,"close":1235,"change":1032,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1235},"2025-12-22",12.375,11.375,5.45,1166612,{"date":1311,"open":1185,"high":1286,"low":1191,"close":1191,"change":264,"percent_change":88,"volume":1312,"transactions":9,"vwap":1191},"2025-12-19",116096,{"date":1314,"open":1184,"high":1199,"low":1184,"close":1187,"change":828,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1187},"2025-12-18",0.93,100628,{"date":1318,"open":1220,"high":1227,"low":1184,"close":1184,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1184},"2025-12-17",-0.625,-5.49,92284,{"date":1323,"open":1307,"high":1324,"low":1185,"close":1307,"change":836,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1307},"2025-12-16",12.075,1.11,85856,{"date":1328,"open":1329,"high":1330,"low":1185,"close":1185,"change":1105,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1185},"2025-12-15",12.25,12.65,-9.64,152068,{"date":1334,"open":1335,"high":1336,"low":1233,"close":1233,"change":1025,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1233},"2025-12-12",12.85,13.375,-3.86,82948,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":809,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2025-12-11",13.025,13.2,12.5,12.95,-0.58,108900,{"date":1348,"open":1349,"high":1349,"low":1341,"close":1341,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1341},"2025-12-10",13.875,-0.925,-6.63,77224,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2025-12-09",13.225,14,13.15,13.95,0.8,6.08,122248,{"date":1363,"open":1364,"high":1234,"low":1365,"close":1357,"change":793,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1357},"2025-12-08",13.35,12.825,-1.5,127296,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1364,"change":1373,"percent_change":499,"volume":1374,"transactions":9,"vwap":1364},"2025-12-05",14.075,14.2,13,-0.675,106376,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1301,"percent_change":1037,"volume":1381,"transactions":9,"vwap":1380},"2025-12-04",12.925,14.275,12.875,14.025,191428,{"date":1383,"open":1343,"high":1384,"low":1385,"close":1344,"change":828,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1344},"2025-12-03",13.05,12.3,0.78,83432,{"date":1389,"open":1390,"high":1391,"low":1343,"close":1335,"change":836,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1335},"2025-12-02",12.8,13.175,0.98,77340,{"date":1395,"open":1384,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2025-12-01",13.075,12.025,12.725,-0.325,-2.49,102016,{"date":1403,"open":1404,"high":1404,"low":1405,"close":1384,"change":828,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1384},"2025-11-28",13.5,12.7,0.77,116656,{"date":1409,"open":1410,"high":1411,"low":1365,"close":1344,"change":869,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1344},"2025-11-26",14.55,14.875,-2.08,362136,{"date":1415,"open":1416,"high":1417,"low":1185,"close":1355,"change":43,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1355},"2025-11-25",12.225,13.825,11.37,314180,{"date":1421,"open":1171,"high":1405,"low":1191,"close":1213,"change":1422,"percent_change":664,"volume":1423,"transactions":9,"vwap":1213},"2025-11-24",0.475,173348,{"date":1425,"open":1426,"high":1179,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2025-11-21",10.275,11.4,1.025,9.88,131552,{"date":1432,"open":1192,"high":1249,"low":1138,"close":1279,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1279},"2025-11-20",-1,-8.79,208996,{"date":1437,"open":1438,"high":1416,"low":1244,"close":1307,"change":882,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1307},"2025-11-19",11.775,-1.09,140628,{"date":1442,"open":1191,"high":1443,"low":1191,"close":1179,"change":994,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1179},"2025-11-18",12.275,3.14,177444,{"date":1447,"open":1343,"high":1343,"low":1242,"close":1178,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1178},"2025-11-17",-0.825,-6.89,298076,{"date":1452,"open":1219,"high":1453,"low":1249,"close":1227,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1227},"2025-11-14",12.525,-0.525,-4.2,170508,{"date":1458,"open":1234,"high":1459,"low":1460,"close":1343,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1343},"2025-11-13",14.4,12.125,-1.975,-13.64,248744,{"date":1465,"open":1466,"high":1467,"low":1380,"close":1468,"change":1469,"percent_change":714,"volume":1470,"transactions":9,"vwap":1468},"2025-11-12",15.5,16.2,14.475,0.4,664332,{"date":1472,"open":1343,"high":1473,"low":1474,"close":1370,"change":1265,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1370},"2025-11-11",14.375,12.425,9.53,265568,{"date":1478,"open":1453,"high":1404,"low":1233,"close":1335,"change":1273,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1335},"2025-11-10",4.05,181560,{"date":1482,"open":1483,"high":1300,"low":1235,"close":1484,"change":1114,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2025-11-07",12.2,12.35,-2.76,237556,{"date":1488,"open":1404,"high":1417,"low":1443,"close":1405,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1405},"2025-11-06",-0.55,-4.15,250228,{"date":1493,"open":1372,"high":1234,"low":1494,"close":1236,"change":875,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1236},"2025-11-05",12.75,1.73,215456,{"date":1498,"open":1377,"high":1499,"low":1365,"close":1341,"change":1025,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1341},"2025-11-04",15,-3.7,357296,{"date":1503,"open":1410,"high":1504,"low":1341,"close":1505,"change":1461,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-11-03",14.725,13.525,-12.74,354804,{"date":1509,"open":1466,"high":1467,"low":1510,"close":1466,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1466},"2025-10-31",14.625,0.575,3.85,275668,{"date":1515,"open":1516,"high":1517,"low":1343,"close":1518,"change":1519,"percent_change":911,"volume":1520,"transactions":9,"vwap":1518},"2025-10-30",16.25,16.575,14.925,-2.325,580156,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2025-10-29",18.25,18.875,16.75,17.25,-0.85,-4.7,453112,{"date":1531,"open":1532,"high":1533,"low":1516,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-10-28",19.5,19.75,18.1,-1.3,-6.7,751912,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":973,"percent_change":96,"volume":1544,"transactions":9,"vwap":1543},"2025-10-27",22.5,23.25,18.8,19.4,1290900,{"date":1546,"open":1547,"high":1540,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-10-24",21.925,18.125,19.125,-5.525,-22.41,1791920,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":799,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-10-23",16.5,26.25,24.65,38.1,5699380,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1114,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-10-22",27.75,32.5,17.5,17.85,-1.92,12984004,{"date":1569,"open":1208,"high":1570,"low":1427,"close":1571,"change":790,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-10-21",20,18.2,61.42,4819936,{"date":1575,"open":1199,"high":1416,"low":1180,"close":1576,"change":982,"percent_change":1256,"volume":1577,"transactions":9,"vwap":1576},"2025-10-20",11.275,280232,{"date":1579,"open":1163,"high":1427,"low":1138,"close":1185,"change":960,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1185},"2025-10-17",4.9,158568,{"date":1583,"open":1249,"high":1306,"low":1172,"close":1163,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1163},"2025-10-16",-1.475,-12.09,261132,{"date":1588,"open":1344,"high":1589,"low":1213,"close":1483,"change":1489,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1483},"2025-10-15",13.125,-4.31,268456,{"date":1593,"open":1172,"high":1391,"low":1138,"close":1494,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1494},"2025-10-14",1.375,12.09,581168,{"date":1598,"open":1291,"high":1291,"low":1185,"close":1307,"change":882,"percent_change":1439,"volume":1599,"transactions":9,"vwap":1307},"2025-10-13",236204,{"date":1601,"open":1199,"high":1335,"low":1185,"close":1179,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1179},"2025-10-10",-3.625,-23.97,799736,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":89,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-10-09",15.175,15.425,14.25,15.125,-0.33,342980,{"date":1614,"open":1615,"high":1616,"low":1234,"close":1607,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1607},"2025-10-08",14.5,16.125,0.65,4.48,533448,{"date":1621,"open":1622,"high":1623,"low":1372,"close":1624,"change":1584,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-10-07",15.3,15.35,14.525,-9.22,748648,{"date":1628,"open":1629,"high":1564,"low":1630,"close":1631,"change":1433,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-10-06",16.825,15.075,16,-5.88,639388,{"date":1635,"open":1636,"high":1523,"low":1637,"close":1636,"change":27,"percent_change":27,"volume":1638,"transactions":9,"vwap":1636},"2025-10-03",17,16.35,390640,{"date":1640,"open":1641,"high":1523,"low":1516,"close":1636,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1636},"2025-10-02",18,-0.75,-4.23,393896,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-10-01",18.5,18.775,17.125,17.75,-1.425,-7.43,484788,{"date":1655,"open":1656,"high":1532,"low":1523,"close":1657,"change":889,"percent_change":152,"volume":1658,"transactions":9,"vwap":1657},"2025-09-30",19.25,19.175,217996,{"date":1660,"open":1661,"high":1662,"low":1524,"close":1524,"change":1519,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1524},"2025-09-29",21.75,21.85,-10.97,441744,{"date":1666,"open":1667,"high":1668,"low":1570,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-09-26",22,23.75,21.2,-1.575,-6.92,463316,{"date":1674,"open":1675,"high":1676,"low":1570,"close":1677,"change":1678,"percent_change":1590,"volume":1679,"transactions":9,"vwap":1677},"2025-09-25",22.925,25.5,22.775,-1.025,872152,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-09-24",18.75,24.75,18.325,23.8,6.3,36,1145988,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1564,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1564},"2025-09-23",21.5,22.725,16.65,-5.75,-24.73,941952,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1541,"change":1670,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1541},"2025-09-22",21.8,23.5,20.2,-6.34,551220,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-09-19",28.75,29,19,24.825,-3.175,-11.34,1500624,{"date":1714,"open":1715,"high":1563,"low":1556,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-09-18",31.75,28,-3.25,-10.4,1150996,{"date":1721,"open":1722,"high":1723,"low":1707,"close":1724,"change":1025,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-09-17",30.5,35.5,31.25,-1.57,1687716,{"date":1728,"open":1729,"high":1730,"low":1706,"close":1715,"change":1025,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1715},"2025-09-16",32,33.25,-1.55,758104,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-09-15",36.25,38.75,28.25,32.25,-4,-11.03,2523348,{"date":1743,"open":1687,"high":34,"low":1744,"close":1735,"change":764,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1735},"2025-09-12",33,17.89,4202288,{"date":1748,"open":1661,"high":1749,"low":1750,"close":1751,"change":1236,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-09-11",34.25,20.3,30.75,75.71,6789232,{"date":1755,"open":1756,"high":1533,"low":1236,"close":1564,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1564},"2025-09-10",13.725,5,40,3156224,{"date":1761,"open":1343,"high":1762,"low":1219,"close":1343,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1343},"2025-09-09",13.3,0.725,6.16,539004,{"date":1767,"open":1185,"high":1473,"low":1191,"close":1438,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1438},"2025-09-08",1.625,16.01,1550064,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":842,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-09-05",9.875,10.4,9.425,10.15,6.56,267184,{"date":1780,"open":1126,"high":1138,"low":1781,"close":1139,"change":1073,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1139},"2025-09-04",9.225,-4.03,231780,{"date":1785,"open":1172,"high":1184,"low":1130,"close":1131,"change":1025,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1131},"2025-09-03",-4.8,363136,{"date":1789,"open":1131,"high":1170,"low":1790,"close":1186,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1186},"2025-09-02",9.7,0.7,7.2,299264,{"date":1795,"open":1235,"high":1206,"low":1120,"close":1120,"change":800,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1120},"2025-08-29",-0.26,1009880,{"date":1799,"open":1084,"high":1800,"low":1078,"close":1130,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1130},"2025-08-28",10.225,1.125,13.04,495884,{"date":1805,"open":1091,"high":1806,"low":1036,"close":1031,"change":1319,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1031},"2025-08-27",9.625,-6.76,336992,{"date":1810,"open":1126,"high":1156,"low":1045,"close":1091,"change":1448,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1091},"2025-08-26",-8.19,309296,{"date":1814,"open":1119,"high":1191,"low":950,"close":1164,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1164},"2025-08-25",0.825,8.92,794264,{"date":1819,"open":945,"high":1111,"low":945,"close":1091,"change":1801,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1091},"2025-08-22",13.85,313800,{"date":1823,"open":1824,"high":1023,"low":944,"close":1061,"change":1114,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1061},"2025-08-21",8.325,-4.13,193792,{"date":1828,"open":1078,"high":1045,"low":1829,"close":1830,"change":1025,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-08-20",8.275,8.475,-5.57,99676,{"date":1834,"open":1097,"high":1130,"low":1835,"close":1098,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1098},"2025-08-19",8.775,-0.775,-7.95,166932,{"date":1840,"open":1841,"high":1776,"low":1842,"close":1130,"change":640,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1130},"2025-08-18",9.5,9.1,2.63,232728,{"date":1846,"open":1130,"high":1125,"low":1045,"close":1841,"change":1157,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1841},"2025-08-15",4.11,309660,{"date":1850,"open":1138,"high":1201,"low":1104,"close":1851,"change":784,"percent_change":473,"volume":1852,"transactions":9,"vwap":1851},"2025-08-14",9.125,1953536,{"date":1854,"open":1037,"high":1113,"low":1037,"close":1855,"change":1044,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-08-13",8.95,8.16,115880,{"date":1859,"open":1860,"high":1861,"low":1061,"close":1829,"change":851,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1829},"2025-08-12",8.2,8.55,-2.65,99504,{"date":1865,"open":1031,"high":1045,"low":965,"close":950,"change":982,"percent_change":409,"volume":1866,"transactions":9,"vwap":950},"2025-08-11",124232,{"date":1868,"open":1869,"high":1091,"low":957,"close":1830,"change":89,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1830},"2025-08-08",8.75,-0.59,121000,{"date":1873,"open":1869,"high":1045,"low":1061,"close":1036,"change":1489,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1036},"2025-08-07",-6.06,140144,{"date":1877,"open":1855,"high":1111,"low":1878,"close":1090,"change":869,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1090},"2025-08-06",8.85,-2.94,98012,{"date":1882,"open":1851,"high":1130,"low":1045,"close":1110,"change":1073,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1110},"2025-08-05",-4.1,123224,{"date":1886,"open":1130,"high":1887,"low":1888,"close":1130,"change":960,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1130},"2025-08-04",10.125,8.8,5.69,196356,{"date":1892,"open":1113,"high":1130,"low":1104,"close":1781,"change":809,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1781},"2025-08-01",-0.81,150560,{"date":1896,"open":1897,"high":1147,"low":1045,"close":1898,"change":1642,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-07-31",9.575,9.3,-7.46,167496,{"date":1902,"open":1903,"high":1185,"low":1111,"close":1155,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1155},"2025-07-30",9.475,0.775,8.36,411508,{"date":1908,"open":1091,"high":1909,"low":1878,"close":1097,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1097},"2025-07-29",9.65,-1.125,-10.82,274812,{"date":1914,"open":1185,"high":1185,"low":1138,"close":1774,"change":809,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1774},"2025-07-28",-0.72,322756,{"date":1918,"open":1206,"high":1226,"low":1125,"close":1919,"change":1527,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-07-25",10.475,-7.51,725048,{"date":1923,"open":1924,"high":1609,"low":1925,"close":1278,"change":633,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1278},"2025-07-24",11.05,10.325,26.89,6874380,{"date":1929,"open":1130,"high":1125,"low":1869,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-07-23",8.925,-2.375,-21.02,1425780,{"date":1935,"open":1390,"high":1335,"low":1097,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-07-22",11.3,-9.95,-46.82,2553068,{"date":1941,"open":1942,"high":1943,"low":868,"close":1944,"change":1555,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-07-21",6.725,24.6,21.25,347.37,31612560,{"date":1948,"open":1949,"high":908,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-07-18",4.125,4.1,4.75,0.875,22.58,2748896,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1960},"2025-07-17",3.75,3.925,3.5,3.875,-1.175,-23.27,1201452,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1073,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-07-16",5.125,5.4,4.625,5.05,-7.34,184744,{"date":1973,"open":850,"high":1974,"low":1975,"close":1308,"change":442,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1308},"2025-07-15",6.175,5.375,-10.66,110476,{"date":1979,"open":835,"high":874,"low":857,"close":1980,"change":924,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-07-14",6.1,-5.79,42276,{"date":1984,"open":1985,"high":781,"low":868,"close":861,"change":89,"percent_change":1986,"volume":1987,"transactions":9,"vwap":861},"2025-07-11",6.525,-0.77,36924,{"date":1989,"open":791,"high":1990,"low":895,"close":1985,"change":380,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1985},"2025-07-10",6.6,-1.51,39380,{"date":1994,"open":835,"high":776,"low":841,"close":906,"change":1054,"percent_change":1995,"volume":1996,"transactions":9,"vwap":906},"2025-07-09",-2.57,61236,{"date":1998,"open":776,"high":789,"low":888,"close":799,"change":836,"percent_change":1999,"volume":2000,"transactions":9,"vwap":799},"2025-07-08",1.87,69172,{"date":2002,"open":814,"high":814,"low":775,"close":907,"change":1073,"percent_change":2003,"volume":2004,"transactions":9,"vwap":907},"2025-07-07",-5.65,99140,{"date":2006,"open":1043,"high":2007,"low":789,"close":815,"change":1350,"percent_change":2008,"volume":2009,"transactions":9,"vwap":815},"2025-07-03",8.375,-11.56,1636596,{"date":2011,"open":944,"high":1043,"low":944,"close":2012,"change":828,"percent_change":257,"volume":2013,"transactions":9,"vwap":2012},"2025-07-02",8,360744,{"date":2015,"open":944,"high":1830,"low":944,"close":1024,"change":973,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1024},"2025-07-01",3.61,10936,{"date":2019,"open":1830,"high":1830,"low":1006,"close":821,"change":851,"percent_change":794,"volume":2020,"transactions":9,"vwap":821},"2025-06-30",25020,{"date":2022,"open":1037,"high":1861,"low":1017,"close":1017,"change":759,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1017},"2025-06-27",-5.42,17336,{"date":2026,"open":950,"high":950,"low":1829,"close":1037,"change":793,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1037},"2025-06-26",-2.35,8592,{"date":2030,"open":1030,"high":1869,"low":1030,"close":950,"change":809,"percent_change":2031,"volume":2032,"transactions":9,"vwap":950},"2025-06-25",-0.87,8220,{"date":2034,"open":1037,"high":2035,"low":1037,"close":1042,"change":875,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1042},"2025-06-24",8.9,2.69,9944,{"date":2039,"open":1045,"high":1045,"low":970,"close":2040,"change":1165,"percent_change":1536,"volume":2041,"transactions":9,"vwap":2040},"2025-06-23",8.35,18372,{"date":2043,"open":1851,"high":1085,"low":1855,"close":1855,"change":793,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1855},"2025-06-20",-2.19,18100,{"date":2047,"open":1130,"high":1125,"low":1835,"close":1093,"change":1165,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1093},"2025-06-18",-6.15,25624,{"date":2051,"open":1186,"high":1172,"low":1130,"close":1130,"change":1433,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1130},"2025-06-17",-9.3,15584,{"date":2055,"open":1172,"high":2056,"low":1139,"close":1184,"change":973,"percent_change":1843,"volume":2057,"transactions":9,"vwap":1184},"2025-06-16",10.95,15528,{"date":2059,"open":1249,"high":1483,"low":1155,"close":1919,"change":1678,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1919},"2025-06-13",-8.91,39200,{"date":2063,"open":1194,"high":1199,"low":1244,"close":1179,"change":1032,"percent_change":764,"volume":2064,"transactions":9,"vwap":1179},"2025-06-12",21840,{"date":2066,"open":2067,"high":1218,"low":1292,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-06-11",11.9,10.9,-1.375,-11.2,16852,{"date":2073,"open":1343,"high":1390,"low":2074,"close":1443,"change":380,"percent_change":1893,"volume":2075,"transactions":9,"vwap":1443},"2025-06-10",11.85,12168,{"date":2077,"open":1249,"high":1226,"low":1576,"close":1306,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1306},"2025-06-09",0.55,4.65,16336,{"date":2082,"open":1249,"high":1285,"low":1427,"close":1285,"change":800,"percent_change":599,"volume":2083,"transactions":9,"vwap":1285},"2025-06-06",7668,{"date":2085,"open":1460,"high":1343,"low":1254,"close":2074,"change":924,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2074},"2025-06-05",-3.07,7224,{"date":2089,"open":1219,"high":1372,"low":1213,"close":1416,"change":1149,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1416},"2025-06-04",-1.21,13424,{"date":2093,"open":1255,"high":1343,"low":1179,"close":1306,"change":1044,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1306},"2025-06-03",5.77,13196,{"date":2097,"open":1286,"high":1199,"low":1200,"close":1206,"change":1157,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1206},"2025-06-02",3.31,10508,{"date":2101,"open":1329,"high":1329,"low":1201,"close":1278,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1278},"2025-05-30",-0.8,-6.6,12876,{"date":2106,"open":1249,"high":1306,"low":1179,"close":1460,"change":1157,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1460},"2025-05-29",3.19,15092,{"date":2110,"open":1329,"high":1329,"low":1427,"close":1249,"change":612,"percent_change":1400,"volume":2111,"transactions":9,"vwap":1249},"2025-05-28",18524,{"date":2113,"open":1405,"high":1398,"low":2067,"close":1291,"change":388,"percent_change":1320,"volume":2114,"transactions":9,"vwap":1291},"2025-05-27",18696,{"date":2116,"open":1365,"high":1342,"low":1306,"close":1494,"change":759,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1494},"2025-05-23",-3.41,17420,{"date":2120,"open":1377,"high":1342,"low":1185,"close":1342,"change":1422,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1342},"2025-05-22",3.73,25184,{"date":2124,"open":1379,"high":2125,"low":1329,"close":1398,"change":1373,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1398},"2025-05-21",13.4,-5.04,32896,{"date":2129,"open":1364,"high":2130,"low":1379,"close":2125,"change":1114,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2125},"2025-05-20",13.55,-2.55,35720,{"date":2134,"open":1356,"high":2135,"low":2136,"close":1234,"change":1373,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1234},"2025-05-19",14.225,13.625,-4.68,40092,{"date":2140,"open":2141,"high":2142,"low":1342,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-05-16",15.55,15.925,14.425,-3.025,-17.34,1361284,{"date":2148,"open":1631,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1178,"volume":2153,"transactions":9,"vwap":2151},"2025-05-15",17.95,15.75,17.45,1.75,50732,{"date":2155,"open":2156,"high":2157,"low":1411,"close":2158,"change":1422,"percent_change":250,"volume":2159,"transactions":9,"vwap":2158},"2025-05-14",15.2,16.175,15.7,26996,{"date":2161,"open":1410,"high":2162,"low":2163,"close":2162,"change":1044,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-05-13",15.225,14.35,4.64,5240,{"date":2167,"open":1466,"high":1466,"low":1468,"close":1410,"change":932,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1410},"2025-05-12",0.52,3864,{"date":2171,"open":2172,"high":2150,"low":2173,"close":1468,"change":1678,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1468},"2025-05-09",15.575,13.925,-6.61,9992,{"date":2177,"open":2150,"high":2150,"low":2178,"close":1466,"change":809,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1466},"2025-05-08",15.05,-0.48,3832,{"date":2182,"open":2183,"high":2150,"low":2183,"close":2172,"change":264,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2172},"2025-05-07",15.275,0.97,3664,{"date":2187,"open":1610,"high":2188,"low":1610,"close":1608,"change":1149,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1608},"2025-05-06",15.625,-0.96,2192,{"date":2192,"open":2157,"high":2157,"low":1608,"close":2172,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2172},"2025-05-05",-0.475,-2.96,4328,{"date":2197,"open":1631,"high":1516,"low":1631,"close":2198,"change":89,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-05-02",16.049999,-0.31,2720,{"date":2202,"open":2150,"high":1555,"low":2150,"close":2203,"change":800,"percent_change":290,"volume":2204,"transactions":9,"vwap":2203},"2025-05-01",16.1,2396,{"date":2206,"open":2207,"high":1516,"low":2208,"close":1616,"change":264,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1616},"2025-04-30",16.15,15.875,0.94,1848,{"date":2212,"open":1616,"high":1616,"low":2213,"close":2214,"change":1054,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-04-29",15.65,15.975,-1.08,1604,{"date":2218,"open":1631,"high":1516,"low":2219,"close":2207,"change":380,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2207},"2025-04-28",15.8,-0.62,2820,{"date":2223,"open":1525,"high":1525,"low":1631,"close":1516,"change":851,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1516},"2025-04-25",-1.37,3144,{"date":2227,"open":1516,"high":2228,"low":1467,"close":2229,"change":896,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-04-24",16.6,16.475,2.01,2936,{"date":2233,"open":1631,"high":2234,"low":1466,"close":2207,"change":1511,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2207},"2025-04-23",16.45,3.69,3800,{"date":2238,"open":1499,"high":2142,"low":1499,"close":2172,"change":784,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2172},"2025-04-22",1.14,4924,{"date":38,"open":2242,"high":2242,"low":1299,"close":2243,"change":1489,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},15.95,15.4,-3.45,1376,{"status":2247,"indices":2248,"watchlist":2286,"sectors":2305,"benchmarks":2352},"success",[2249,2256,2263,2269,2275,2281],{"symbol":2250,"name":2251,"price":2252,"change":2253,"pct_change":658,"is_up":2254,"sparkline":2255,"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":2257,"name":2258,"price":2259,"change":2260,"pct_change":2261,"is_up":2254,"sparkline":2262,"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":2264,"name":2265,"price":2266,"change":2267,"pct_change":394,"is_up":2254,"sparkline":2268,"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":2270,"name":2271,"price":2272,"change":2273,"pct_change":394,"is_up":2254,"sparkline":2274,"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":2276,"name":2277,"price":2278,"change":1936,"pct_change":2279,"is_up":2254,"sparkline":2280,"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":2282,"name":2283,"price":2284,"change":106,"pct_change":2261,"is_up":2254,"sparkline":2285,"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",[2287,2293,2300],{"symbol":2288,"name":2289,"price":2290,"change":1245,"pct_change":2291,"is_up":2254,"sparkline":2292,"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":2294,"name":2295,"price":2296,"change":2297,"pct_change":1893,"is_up":2298,"sparkline":2299,"date":5},"AAPL","Apple Inc",330.32,-2.7,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":2301,"name":2302,"price":2303,"change":388,"pct_change":793,"is_up":2298,"sparkline":2304,"date":5},"TSLA","Tesla Inc",354.11,"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",[2306,2311,2315,2319,2323,2327,2331,2335,2339,2344,2348],{"name":2307,"etf":2308,"change":2309,"price":2310,"is_up":2254},"Technology","XLK",1.05,197.81,{"name":2312,"etf":2313,"change":358,"price":2314,"is_up":2254},"Financials","XLF",53.46,{"name":2316,"etf":2317,"change":1050,"price":2318,"is_up":2298},"Healthcare","XLV",166.2,{"name":2320,"etf":2321,"change":45,"price":2322,"is_up":2298},"Consumer Cycl","XLY",108.81,{"name":2324,"etf":2325,"change":1611,"price":2326,"is_up":2298},"Consumer Staples","XLP",80.33,{"name":2328,"etf":2329,"change":472,"price":2330,"is_up":2254},"Energy","XLE",62.7,{"name":2332,"etf":2333,"change":933,"price":2334,"is_up":2254},"Industrials","XLI",168.64,{"name":2336,"etf":2337,"change":1611,"price":2338,"is_up":2298},"Materials","XLB",48.54,{"name":2340,"etf":2341,"change":2342,"price":2343,"is_up":2298},"Real Estate","XLRE",-0.56,40.68,{"name":2345,"etf":2346,"change":242,"price":2347,"is_up":2254},"Utilities","XLU",39.68,{"name":2349,"etf":2350,"change":538,"price":2351,"is_up":2298},"Comm Services","XLC",109.94,[2353,2357,2361,2365],{"ticker":2354,"name":2355,"price":2356,"change":490,"is_up":2254},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2358,"name":2359,"price":2360,"change":2261,"is_up":2254},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2362,"name":2363,"price":2364,"change":232,"is_up":2254},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2366,"name":2367,"price":2368,"change":2369,"is_up":2254},"IWM","iShares Russell 2000",279.06,0.42]