[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIXC":3,"stock-historical-AIXC":30,"homepage-market-summary":2198},{"ticker":4,"date":5,"profile":6,"quote":14},"AIXC","2026-09-29",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AIxCrypto Holdings, Inc. Common Stock","Nasdaq",null,"FINANCE SERVICES","AIxCrypto Holdings Inc is a technology infrastructure company focused on the convergence of artificial intelligence and blockchain-based programmable systems. The Company develops software platforms and programmable infrastructure designed to facilitate the tokenization of real-world assets (RWA) and the deployment of Embodied Artificial Intelligence (EAI) in commercial environments. Its mission is to serve as the regulated, programmable infrastructure layer connecting traditional capital markets with on-chain systems and AI-enabled commercial systems.","10","El Segundo, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.01,1.74,1.79,0.971,1.66,-0.65,-39.16,5246617.159767,24202,1.2021,687500,0.593,125318.36287010304,0,2834,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":15,"start_date":39,"end_date":5},8.81,889869,324802056.373872,-69.3,"2025-04-16",[41,42,52,63,73,81,92,102,113,122,132,140,150,161,172,183,194,205,215,226,236,247,258,269,279,290,299,309,320,329,339,349,360,369,378,387,397,406,417,428,439,450,460,469,479,489,500,509,518,526,536,547,556,563,570,577,584,588,594,599,605,610,616,623,629,635,641,646,651,658,662,668,675,683,691,697,701,705,710,715,720,724,728,732,736,742,747,750,753,758,763,767,771,776,780,783,788,795,801,805,809,814,817,822,825,831,838,842,849,855,860,866,872,875,880,884,890,894,900,905,910,915,919,923,926,930,935,939,943,948,953,957,961,965,970,973,977,980,986,990,994,998,1003,1007,1012,1018,1023,1026,1030,1034,1040,1046,1052,1056,1060,1064,1069,1073,1078,1083,1087,1092,1096,1102,1110,1114,1120,1127,1135,1143,1149,1155,1158,1163,1168,1174,1182,1190,1196,1204,1210,1217,1223,1229,1235,1241,1246,1251,1258,1264,1270,1277,1284,1288,1294,1298,1305,1310,1315,1319,1324,1329,1334,1339,1345,1350,1354,1358,1362,1367,1371,1376,1380,1384,1389,1397,1404,1409,1414,1418,1421,1427,1432,1437,1442,1446,1453,1457,1463,1469,1474,1480,1486,1493,1500,1508,1517,1524,1528,1534,1542,1549,1555,1562,1569,1575,1582,1588,1597,1605,1612,1621,1629,1636,1642,1648,1656,1663,1668,1676,1680,1687,1693,1698,1704,1712,1714,1718,1721,1724,1729,1732,1734,1737,1741,1747,1752,1756,1760,1767,1771,1774,1779,1781,1785,1791,1795,1799,1804,1809,1815,1820,1824,1829,1834,1839,1844,1850,1856,1862,1866,1871,1876,1881,1888,1894,1902,1908,1913,1919,1924,1929,1935,1941,1945,1953,1959,1965,1968,1974,1979,1985,1993,1998,2005,2011,2017,2024,2032,2037,2041,2045,2052,2057,2062,2066,2069,2073,2078,2084,2089,2093,2097,2101,2105,2110,2116,2119,2122,2127,2131,2135,2140,2144,2149,2152,2156,2160,2163,2171,2178,2182,2186,2190,2195],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-09-28",1.72,1.7214,1.56,-0.07,-4.05,1012779.043021,5715,1.7095,{"date":53,"open":54,"high":55,"low":56,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-25",1.5,1.78,1.4701,1.73,0.31,21.83,818962.104781,5094,1.6529,{"date":64,"open":65,"high":57,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-24",1.69,1.4001,1.42,-0.24,-14.46,534172.580429,3225,1.5469,{"date":74,"open":67,"high":75,"low":67,"close":19,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-23",1.7,0.25,17.73,990956.278034,4561,1.6068,{"date":82,"open":83,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-22",1.13,1.43,1.1214,1.41,0.3,27.03,1066196.744287,5617,1.3612,{"date":93,"open":94,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":83},"2026-09-21",1.15,1.155,1.1,1.11,0.02,1.83,310863.3114,2043,{"date":103,"open":104,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-18",1.06,1.195,0.98,1.09,0.05,4.81,549167.524978,2464,1.1036,{"date":114,"open":115,"high":107,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-17",0.9326,1.04,0.0798,8.31,211279.933366,1580,1.0131,{"date":123,"open":124,"high":32,"low":125,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-16",0.974,0.88,0.9602,-0.0648,-6.32,358903.087661,2115,0.9416,{"date":133,"open":83,"high":134,"low":32,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":112},"2026-09-15",1.2,1.025,-0.165,-13.87,647658.414215,3034,{"date":141,"open":142,"high":134,"low":143,"close":144,"change":145,"percent_change":146,"volume":147,"transactions":148,"vwap":149},"2026-09-14",0.851,0.85,1.19,0.2934,32.72,2745504.778199,16229,1.1046,{"date":151,"open":152,"high":153,"low":154,"close":155,"change":156,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-11",0.76,0.922,0.75,0.8966,0.1564,21.13,624050.116235,4580,0.8676,{"date":162,"open":163,"high":164,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-10",0.6977,0.775,0.6901,0.7402,0.0344,4.87,201509.949191,2234,0.7528,{"date":173,"open":174,"high":175,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-09",0.7,0.7568,0.6551,0.7058,0.0154,2.23,176640.628352,1363,0.7005,{"date":184,"open":185,"high":186,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-08",0.71,0.72895,0.655,0.6904,-0.019,-2.68,106192.120645,679,0.6933,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-04",0.696,0.73769,0.689,0.7094,0.0133,1.91,109441.28213,504,0.7086,{"date":206,"open":154,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-03",0.7519,0.691,0.6961,-0.0749,-9.71,163324.491422,696,0.7149,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-02",0.7716,0.806,0.7551,0.771,-0.009,-1.15,74422.389956,487,0.7813,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-01",0.81,0.7312,0.78,-0.0335,-4.12,188749.33985,1230,0.7753,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-08-31",0.77,0.9199,0.7557,0.8135,0.0307,3.92,616500.432177,2346,0.857,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-08-28",0.827,0.849,0.7559,0.7828,-0.0603,-7.15,190860.284403,778,0.8,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-27",0.93,0.94,0.80171,0.8431,-0.0768,-8.35,327335.591901,1315,0.8539,{"date":270,"open":271,"high":272,"low":273,"close":239,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-26",0.9177,0.92,0.8368,-0.0118,-1.27,201454.541038,1171,0.8751,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-25",0.91,0.9366,0.81329,0.9317,-0.0049,-0.52,465512.187795,1571,0.8572,{"date":291,"open":116,"high":292,"low":293,"close":282,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-24",1.055,0.83,-0.1834,-16.37,1214096.352276,4262,0.9305,{"date":300,"open":301,"high":302,"low":97,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-21",1.24,1.3,1.12,-0.055,-4.68,492514.033836,2519,1.2035,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-08-20",1.46,1.55,1.17,1.175,-0.375,-24.19,1219791.534589,4986,1.364,{"date":321,"open":303,"high":322,"low":323,"close":312,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-19",1.62,1.08,0.23,17.42,5732018.382199,29847,1.3348,{"date":330,"open":331,"high":332,"low":143,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-08-18",0.8585,3.14,1.32,0.6098,85.86,61501216.14777,238249,1.7249,{"date":340,"open":341,"high":154,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-17",0.701,0.6701,0.7102,0.0331,4.89,112160.716189,852,0.7063,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-14",0.7049,0.7299,0.6757,0.6771,-0.0139,-2.01,13910.610773,446,0.6983,{"date":361,"open":362,"high":363,"low":208,"close":208,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-13",0.7304,0.740051,-0.0513,-6.91,9873.634474,109,0.7195,{"date":370,"open":371,"high":371,"low":174,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-12",0.7736,0.7423,-0.0552,-6.92,26644.87974,242,0.7339,{"date":379,"open":380,"high":381,"low":26,"close":382,"change":383,"percent_change":116,"volume":384,"transactions":385,"vwap":386},"2026-08-11",0.796806,0.8046,0.7975,0.0082,111527.594425,775,0.6824,{"date":388,"open":389,"high":390,"low":219,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-10",0.756,0.84,0.7893,-0.0327,-3.98,26279.141764,369,0.7871,{"date":398,"open":238,"high":399,"low":154,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-07",0.8778,0.822,-0.0037,-0.45,34046.030284,538,0.8274,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-06",0.794,0.8258,0.7409,0.8257,0.0546,7.08,9604.951711,227,0.799,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-05",0.7639,0.7937,0.7583,0.7711,-0.0269,-3.37,17242.80426,490,0.7738,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-04",0.788,0.856474,0.7801,0.798,0.0102,1.29,48006.515301,1125,0.8154,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-03",0.687,0.7897,0.65,0.7878,0.126,19.04,26923.966736,368,0.7332,{"date":451,"open":452,"high":453,"low":443,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-07-31",0.652,0.6893,0.6618,-0.0084,-1.25,10972.609196,223,0.6675,{"date":461,"open":443,"high":462,"low":443,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-30",0.706,0.6702,0.0202,3.11,28469.549925,282,0.6693,{"date":470,"open":471,"high":472,"low":473,"close":443,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-29",0.772,0.8254,0.6204,-0.1736,-21.08,110038.565694,569,0.6744,{"date":480,"open":257,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-28",0.8287,0.73,0.8236,-0.0016,-0.19,31333.953665,315,0.7923,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-27",0.8208,0.8976,0.7644,0.8252,0.004,0.49,20468.582704,323,0.8109,{"date":501,"open":154,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":164},"2026-07-24",0.8323,0.74,0.8212,0.0512,6.65,37951.146,1587,{"date":510,"open":511,"high":273,"low":512,"close":238,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-23",0.816,0.758801,-0.029,-3.63,27626.49982,926,0.803,{"date":519,"open":230,"high":520,"low":503,"close":416,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-22",0.8999,0.0219,2.82,54696.446396,408,0.8027,{"date":527,"open":528,"high":529,"low":528,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-21",0.718,0.839899,0.7771,0.0854,12.35,29614.1874,865,0.792,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-20",0.761,0.8241,0.68,0.6917,-0.0833,-10.75,118673.221512,1082,0.7277,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":9,"vwap":552},"2026-07-17",0.87,0.91600001,0.75199997,0.77499998,-0.105,-11.93,28500,{"date":557,"open":558,"high":559,"low":125,"close":125,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":125},"2026-07-16",0.97299999,0.99900001,-0.1,-10.2,26200,{"date":564,"open":565,"high":97,"low":261,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":566},"2026-07-15",0.99000001,0.98000002,-0.01,-1.01,30600,{"date":571,"open":559,"high":572,"low":573,"close":565,"change":574,"percent_change":575,"volume":576,"transactions":9,"vwap":565},"2026-07-14",1.05,0.93900001,0.07,7.61,32200,{"date":578,"open":565,"high":579,"low":580,"close":581,"change":560,"percent_change":582,"volume":583,"transactions":9,"vwap":581},"2026-07-13",1.02,0.89600003,0.92000002,-9.8,36100,{"date":585,"open":579,"high":572,"low":586,"close":579,"change":28,"percent_change":28,"volume":587,"transactions":9,"vwap":579},"2026-07-10",0.991,12400,{"date":589,"open":590,"high":572,"low":32,"close":579,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":579},"2026-07-09",1.045,-0.03,-2.86,24100,{"date":595,"open":32,"high":104,"low":32,"close":572,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":572},"2026-07-08",0.01,0.96,10300,{"date":600,"open":107,"high":107,"low":601,"close":116,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":116},"2026-07-07",1.03,-0.05,-4.59,28400,{"date":606,"open":607,"high":607,"low":116,"close":107,"change":567,"percent_change":608,"volume":609,"transactions":9,"vwap":107},"2026-07-06",1.16,-0.91,65900,{"date":611,"open":612,"high":612,"low":323,"close":96,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":96},"2026-07-02",1.22,-0.12,-9.84,35600,{"date":617,"open":618,"high":619,"low":97,"close":612,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":612},"2026-07-01",1.137,1.36,0.04,3.39,125400,{"date":624,"open":97,"high":625,"low":97,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-06-30",1.18,0.11,10.28,33300,{"date":630,"open":97,"high":631,"low":292,"close":632,"change":567,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-06-29",1.14,1.07,-0.93,50600,{"date":636,"open":303,"high":637,"low":104,"close":323,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":323},"2026-06-26",1.163,0.03,2.86,70500,{"date":642,"open":144,"high":612,"low":116,"close":572,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":572},"2026-06-25",-0.14,-11.76,102300,{"date":647,"open":648,"high":648,"low":144,"close":144,"change":560,"percent_change":649,"volume":650,"transactions":9,"vwap":144},"2026-06-24",1.293,-7.75,40500,{"date":652,"open":653,"high":654,"low":655,"close":435,"change":47,"percent_change":656,"volume":657,"transactions":9,"vwap":435},"2026-06-23",1.31,1.35,1.28,-5.15,31700,{"date":659,"open":311,"high":311,"low":302,"close":619,"change":560,"percent_change":660,"volume":661,"transactions":9,"vwap":619},"2026-06-22",-6.85,55900,{"date":663,"open":664,"high":664,"low":665,"close":311,"change":638,"percent_change":666,"volume":667,"transactions":9,"vwap":311},"2026-06-18",1.48,1.332,2.1,519800,{"date":669,"open":670,"high":54,"low":671,"close":84,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":84},"2026-06-17",1.44,1.38,-0.06,-4.03,1447300,{"date":676,"open":677,"high":678,"low":619,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-16",1.39,1.59,1.49,0.12,8.76,286500,{"date":684,"open":67,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-15",1.479,1.34,1.37,-0.02,-1.44,29800,{"date":692,"open":302,"high":86,"low":693,"close":677,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":677},"2026-06-12",1.26,0.09,6.92,57900,{"date":698,"open":333,"high":699,"low":693,"close":302,"change":596,"percent_change":230,"volume":700,"transactions":9,"vwap":302},"2026-06-11",1.345,38900,{"date":702,"open":333,"high":654,"low":703,"close":435,"change":596,"percent_change":230,"volume":704,"transactions":9,"vwap":435},"2026-06-10",1.27,71900,{"date":706,"open":703,"high":687,"low":707,"close":655,"change":567,"percent_change":708,"volume":709,"transactions":9,"vwap":655},"2026-06-09",1.25,-0.78,54500,{"date":711,"open":134,"high":654,"low":625,"close":435,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":435},"2026-06-08",0.13,11.21,76000,{"date":716,"open":717,"high":301,"low":607,"close":607,"change":718,"percent_change":719,"volume":690,"transactions":9,"vwap":607},"2026-06-05",1.23,-0.13,-10.08,{"date":721,"open":301,"high":302,"low":301,"close":435,"change":638,"percent_change":722,"volume":723,"transactions":9,"vwap":435},"2026-06-04",2.38,22800,{"date":725,"open":707,"high":726,"low":717,"close":693,"change":28,"percent_change":28,"volume":727,"transactions":9,"vwap":693},"2026-06-03",1.265,22900,{"date":729,"open":302,"high":653,"low":134,"close":693,"change":602,"percent_change":730,"volume":731,"transactions":9,"vwap":693},"2026-06-02",-3.82,34000,{"date":733,"open":693,"high":333,"low":693,"close":653,"change":638,"percent_change":734,"volume":735,"transactions":9,"vwap":653},"2026-06-01",2.34,28200,{"date":737,"open":655,"high":738,"low":739,"close":655,"change":108,"percent_change":740,"volume":741,"transactions":9,"vwap":655},"2026-05-29",1.295,1.165,4.07,61700,{"date":743,"open":655,"high":655,"low":625,"close":717,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":717},"2026-05-28",-0.04,-3.15,54000,{"date":748,"open":435,"high":435,"low":717,"close":703,"change":567,"percent_change":708,"volume":749,"transactions":9,"vwap":703},"2026-05-27",16800,{"date":751,"open":435,"high":333,"low":612,"close":655,"change":567,"percent_change":708,"volume":752,"transactions":9,"vwap":655},"2026-05-26",93800,{"date":754,"open":619,"high":619,"low":703,"close":435,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":435},"2026-05-22",-0.09,-6.52,62300,{"date":759,"open":707,"high":760,"low":707,"close":671,"change":694,"percent_change":761,"volume":762,"transactions":9,"vwap":671},"2026-05-21",1.47,6.98,101200,{"date":764,"open":703,"high":435,"low":134,"close":435,"change":574,"percent_change":765,"volume":766,"transactions":9,"vwap":435},"2026-05-20",5.74,34600,{"date":768,"open":707,"high":703,"low":134,"close":612,"change":567,"percent_change":769,"volume":770,"transactions":9,"vwap":612},"2026-05-19",-0.81,12900,{"date":772,"open":653,"high":653,"low":773,"close":717,"change":602,"percent_change":774,"volume":775,"transactions":9,"vwap":717},"2026-05-18",1.21,-3.91,29300,{"date":777,"open":687,"high":671,"low":655,"close":655,"change":47,"percent_change":778,"volume":779,"transactions":9,"vwap":655},"2026-05-15",-5.19,34500,{"date":781,"open":671,"high":677,"low":686,"close":654,"change":596,"percent_change":154,"volume":782,"transactions":9,"vwap":654},"2026-05-14",20000,{"date":784,"open":687,"high":687,"low":703,"close":686,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":686},"2026-05-13",0.035,2.68,51100,{"date":789,"open":311,"high":790,"low":302,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-05-12",1.465,1.305,-0.195,-13,106300,{"date":796,"open":687,"high":797,"low":798,"close":54,"change":712,"percent_change":799,"volume":800,"transactions":9,"vwap":54},"2026-05-11",1.52,1.335,9.49,89100,{"date":802,"open":84,"high":670,"low":302,"close":687,"change":567,"percent_change":803,"volume":804,"transactions":9,"vwap":687},"2026-05-08",-0.72,45300,{"date":806,"open":67,"high":664,"low":619,"close":671,"change":672,"percent_change":807,"volume":808,"transactions":9,"vwap":671},"2026-05-07",-4.17,25400,{"date":810,"open":811,"high":811,"low":812,"close":670,"change":98,"percent_change":86,"volume":813,"transactions":9,"vwap":670},"2026-05-06",1.442,1.4,39500,{"date":815,"open":311,"high":311,"low":812,"close":67,"change":596,"percent_change":185,"volume":816,"transactions":9,"vwap":67},"2026-05-05",56100,{"date":818,"open":664,"high":819,"low":812,"close":86,"change":47,"percent_change":820,"volume":821,"transactions":9,"vwap":86},"2026-05-04",1.499,-4.73,21000,{"date":823,"open":54,"high":797,"low":311,"close":664,"change":98,"percent_change":687,"volume":824,"transactions":9,"vwap":664},"2026-05-01",37500,{"date":826,"open":671,"high":760,"low":827,"close":311,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":311},"2026-04-30",1.361,0.061,4.36,40100,{"date":832,"open":833,"high":664,"low":671,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-04-29",1.45,1.399,-0.081,-5.47,14700,{"date":839,"open":54,"high":54,"low":67,"close":664,"change":602,"percent_change":840,"volume":841,"transactions":9,"vwap":664},"2026-04-28",-3.27,16300,{"date":843,"open":844,"high":844,"low":845,"close":846,"change":744,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-04-27",1.559,1.448,1.53,-2.55,35800,{"date":850,"open":833,"high":851,"low":852,"close":851,"change":680,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-04-24",1.57,1.425,8.28,43000,{"date":856,"open":797,"high":857,"low":67,"close":833,"change":560,"percent_change":858,"volume":859,"transactions":9,"vwap":833},"2026-04-23",1.58,-6.45,36500,{"date":861,"open":311,"high":862,"low":84,"close":312,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":312},"2026-04-22",1.6,0.14,9.93,79200,{"date":867,"open":868,"high":869,"low":868,"close":86,"change":620,"percent_change":870,"volume":871,"transactions":9,"vwap":86},"2026-04-21",1.359,1.65,2.92,279200,{"date":873,"open":687,"high":812,"low":333,"close":687,"change":567,"percent_change":803,"volume":874,"transactions":9,"vwap":687},"2026-04-20",18700,{"date":876,"open":703,"high":671,"low":693,"close":671,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":671},"2026-04-17",0.1,7.81,75600,{"date":881,"open":703,"high":333,"low":717,"close":655,"change":620,"percent_change":882,"volume":883,"transactions":9,"vwap":655},"2026-04-16",3.23,26100,{"date":885,"open":653,"high":886,"low":887,"close":301,"change":47,"percent_change":888,"volume":889,"transactions":9,"vwap":301},"2026-04-15",1.314,1.204,-5.34,39900,{"date":891,"open":333,"high":687,"low":773,"close":653,"change":744,"percent_change":892,"volume":893,"transactions":9,"vwap":653},"2026-04-14",-2.96,59900,{"date":895,"open":654,"high":896,"low":897,"close":654,"change":567,"percent_change":898,"volume":899,"transactions":9,"vwap":654},"2026-04-13",1.395,1.315,-0.74,25200,{"date":901,"open":686,"high":677,"low":902,"close":619,"change":638,"percent_change":903,"volume":904,"transactions":9,"vwap":619},"2026-04-10",1.312,2.26,44800,{"date":906,"open":302,"high":654,"low":435,"close":907,"change":567,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-04-09",1.33,-0.75,13900,{"date":911,"open":912,"high":686,"low":707,"close":686,"change":877,"percent_change":913,"volume":914,"transactions":9,"vwap":686},"2026-04-08",1.338,8.06,28700,{"date":916,"open":686,"high":687,"low":717,"close":301,"change":718,"percent_change":917,"volume":918,"transactions":9,"vwap":301},"2026-04-07",-9.49,177900,{"date":920,"open":302,"high":671,"low":655,"close":687,"change":694,"percent_change":921,"volume":922,"transactions":9,"vwap":687},"2026-04-06",7.03,30400,{"date":924,"open":717,"high":655,"low":134,"close":655,"change":620,"percent_change":882,"volume":925,"transactions":9,"vwap":655},"2026-04-02",21900,{"date":927,"open":707,"high":907,"low":717,"close":301,"change":567,"percent_change":928,"volume":929,"transactions":9,"vwap":301},"2026-04-01",-0.8,35000,{"date":931,"open":94,"high":932,"low":933,"close":707,"change":877,"percent_change":934,"volume":874,"transactions":9,"vwap":707},"2026-03-31",1.281,1.121,8.7,{"date":936,"open":625,"high":625,"low":937,"close":94,"change":28,"percent_change":28,"volume":938,"transactions":9,"vwap":94},"2026-03-30",1.075,34400,{"date":940,"open":625,"high":717,"low":303,"close":94,"change":591,"percent_change":941,"volume":942,"transactions":9,"vwap":94},"2026-03-27",-2.54,58300,{"date":944,"open":707,"high":333,"low":945,"close":625,"change":560,"percent_change":946,"volume":947,"transactions":9,"vwap":625},"2026-03-26",1.172,-7.81,34900,{"date":949,"open":654,"high":950,"low":693,"close":655,"change":744,"percent_change":951,"volume":952,"transactions":9,"vwap":655},"2026-03-25",1.434,-3.03,60900,{"date":954,"open":653,"high":670,"low":693,"close":333,"change":744,"percent_change":955,"volume":956,"transactions":9,"vwap":333},"2026-03-24",-2.94,58700,{"date":958,"open":707,"high":671,"low":707,"close":619,"change":877,"percent_change":959,"volume":960,"transactions":9,"vwap":619},"2026-03-23",7.94,70600,{"date":962,"open":707,"high":654,"low":612,"close":693,"change":98,"percent_change":963,"volume":964,"transactions":9,"vwap":693},"2026-03-20",1.61,106400,{"date":966,"open":687,"high":687,"low":612,"close":301,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":301},"2026-03-19",-0.16,-11.43,53700,{"date":971,"open":619,"high":54,"low":302,"close":812,"change":28,"percent_change":28,"volume":972,"transactions":9,"vwap":812},"2026-03-18",101800,{"date":974,"open":631,"high":833,"low":631,"close":812,"change":76,"percent_change":975,"volume":976,"transactions":9,"vwap":812},"2026-03-17",21.74,200000,{"date":978,"open":83,"high":301,"low":83,"close":94,"change":596,"percent_change":125,"volume":979,"transactions":9,"vwap":94},"2026-03-16",27300,{"date":981,"open":107,"high":313,"low":982,"close":631,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":631},"2026-03-13",1.061,0.08,7.55,30500,{"date":987,"open":96,"high":96,"low":601,"close":104,"change":744,"percent_change":988,"volume":989,"transactions":9,"vwap":104},"2026-03-12",-3.64,47400,{"date":991,"open":97,"high":144,"low":107,"close":96,"change":755,"percent_change":992,"volume":993,"transactions":9,"vwap":96},"2026-03-11",-7.56,50200,{"date":995,"open":612,"high":655,"low":314,"close":144,"change":688,"percent_change":996,"volume":997,"transactions":9,"vwap":144},"2026-03-10",-1.65,35400,{"date":999,"open":303,"high":1000,"low":107,"close":773,"change":626,"percent_change":1001,"volume":1002,"transactions":9,"vwap":773},"2026-03-09",1.245,10,108000,{"date":1004,"open":116,"high":631,"low":116,"close":96,"change":98,"percent_change":1005,"volume":1006,"transactions":9,"vwap":96},"2026-03-06",1.85,21100,{"date":1008,"open":303,"high":625,"low":104,"close":323,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":323},"2026-03-05",-0.045,-4,46400,{"date":1013,"open":96,"high":607,"low":323,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-03-04",1.125,0.075,7.14,22200,{"date":1019,"open":107,"high":1020,"low":579,"close":572,"change":755,"percent_change":1021,"volume":1022,"transactions":9,"vwap":572},"2026-03-03",1.095,-7.89,41100,{"date":1024,"open":303,"high":313,"low":632,"close":631,"change":28,"percent_change":28,"volume":1025,"transactions":9,"vwap":631},"2026-03-02",28100,{"date":1027,"open":631,"high":94,"low":1020,"close":631,"change":744,"percent_change":1028,"volume":1029,"transactions":9,"vwap":631},"2026-02-27",-3.39,37800,{"date":1031,"open":94,"high":144,"low":96,"close":625,"change":638,"percent_change":1032,"volume":1033,"transactions":9,"vwap":625},"2026-02-26",2.61,52800,{"date":1035,"open":565,"high":301,"low":1036,"close":94,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":94},"2026-02-25",0.97000003,0.19,19.79,260700,{"date":1041,"open":32,"high":15,"low":581,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-02-24",0.95999998,-0.036,-3.61,63300,{"date":1047,"open":703,"high":687,"low":1036,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-02-23",0.99599999,-0.244,-19.68,270900,{"date":1053,"open":301,"high":1054,"low":717,"close":301,"change":28,"percent_change":28,"volume":1055,"transactions":9,"vwap":301},"2026-02-20",1.419,252800,{"date":1057,"open":707,"high":1058,"low":717,"close":301,"change":28,"percent_change":28,"volume":1059,"transactions":9,"vwap":301},"2026-02-19",1.275,38300,{"date":1061,"open":612,"high":1062,"low":773,"close":301,"change":596,"percent_change":228,"volume":1063,"transactions":9,"vwap":301},"2026-02-18",1.267,28000,{"date":1065,"open":302,"high":302,"low":1066,"close":717,"change":47,"percent_change":1067,"volume":1068,"transactions":9,"vwap":717},"2026-02-17",1.224,-5.38,15700,{"date":1070,"open":707,"high":907,"low":612,"close":302,"change":694,"percent_change":1071,"volume":1072,"transactions":9,"vwap":302},"2026-02-13",7.44,52300,{"date":1074,"open":302,"high":653,"low":607,"close":773,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":773},"2026-02-12",-0.08,-6.2,73600,{"date":1079,"open":687,"high":1080,"low":693,"close":435,"change":1075,"percent_change":1081,"volume":1082,"transactions":9,"vwap":435},"2026-02-11",1.396,-5.84,58900,{"date":1084,"open":84,"high":84,"low":1085,"close":687,"change":744,"percent_change":1086,"volume":993,"transactions":9,"vwap":687},"2026-02-10",1.365,-2.84,{"date":1088,"open":833,"high":54,"low":1089,"close":86,"change":567,"percent_change":1090,"volume":1091,"transactions":9,"vwap":86},"2026-02-09",1.378,-0.7,24300,{"date":1093,"open":687,"high":679,"low":619,"close":67,"change":108,"percent_change":1094,"volume":1095,"transactions":9,"vwap":67},"2026-02-06",3.65,66100,{"date":1097,"open":322,"high":1098,"low":619,"close":687,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":687},"2026-02-05",1.64,-0.25,-15.43,124000,{"date":1103,"open":1104,"high":1105,"low":1106,"close":322,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":322},"2026-02-04",1.8,1.81,1.601,-0.21,-11.48,58800,{"date":1111,"open":16,"high":1005,"low":16,"close":99,"change":626,"percent_change":1112,"volume":1113,"transactions":9,"vwap":99},"2026-02-03",6.4,62900,{"date":1115,"open":1116,"high":1117,"low":44,"close":44,"change":602,"percent_change":1118,"volume":1119,"transactions":9,"vwap":44},"2026-02-02",1.76,1.89,-2.82,77000,{"date":1121,"open":1122,"high":1122,"low":1123,"close":1124,"change":718,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-01-30",1.88,1.75,1.77,-6.84,87900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-01-29",2.04,2.06,1.9,-0.175,-8.43,111800,{"date":1136,"open":1137,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-01-28",2.18,2.02,2.075,-0.095,-4.38,108500,{"date":1144,"open":1137,"high":1145,"low":1146,"close":1147,"change":638,"percent_change":812,"volume":1148,"transactions":9,"vwap":1147},"2026-01-27",2.19,2.08,2.17,42600,{"date":1150,"open":1151,"high":1152,"low":666,"close":1153,"change":28,"percent_change":28,"volume":1154,"transactions":9,"vwap":1153},"2026-01-26",2.15,2.2,2.14,40900,{"date":1156,"open":1153,"high":1151,"low":1146,"close":1153,"change":28,"percent_change":28,"volume":1157,"transactions":9,"vwap":1153},"2026-01-23",28900,{"date":1159,"open":1160,"high":1160,"low":1161,"close":1153,"change":98,"percent_change":261,"volume":1162,"transactions":9,"vwap":1153},"2026-01-22",2.31,2.12,60400,{"date":1164,"open":1160,"high":1165,"low":666,"close":1161,"change":1107,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1161},"2026-01-21",2.33,-9.01,129800,{"date":1169,"open":1165,"high":1170,"low":1171,"close":1165,"change":1172,"percent_change":87,"volume":1173,"transactions":9,"vwap":1165},"2026-01-20",2.37,2.3,0.007,78000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-01-16",2.36,2.472,2.323,-0.037,-1.57,40800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1176,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1176},"2026-01-15",2.54,2.64,2.35,-0.15,-5.98,63100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":620,"percent_change":322,"volume":782,"transactions":9,"vwap":1195},"2026-01-14",2.5,2.58,2.49,2.51,{"date":1197,"open":786,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-01-13",2.69,2.42,2.47,-0.22,-8.18,70800,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1198,"change":712,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1198},"2026-01-12",2.52,2.75,5.08,49800,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":28,"percent_change":28,"volume":1216,"transactions":9,"vwap":1215},"2026-01-09",2.53,2.639,2.48,2.56,53000,{"date":1218,"open":1219,"high":1198,"low":1220,"close":1215,"change":718,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1215},"2026-01-08",2.57,2.555,-4.83,23100,{"date":1224,"open":1225,"high":639,"low":1226,"close":1198,"change":672,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1198},"2026-01-07",2.79,2.66,-2.18,56500,{"date":1230,"open":1231,"high":1232,"low":1032,"close":1207,"change":877,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1207},"2026-01-06",2.63,2.83,3.77,82000,{"date":1236,"open":1195,"high":1225,"low":1237,"close":1238,"change":76,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-01-05",2.481,2.65,10.42,117500,{"date":1242,"open":1243,"high":1177,"low":1186,"close":1243,"change":1244,"percent_change":1215,"volume":1245,"transactions":9,"vwap":1243},"2026-01-02",2.4,0.06,51200,{"date":1247,"open":1171,"high":1248,"low":1171,"close":734,"change":574,"percent_change":1249,"volume":1250,"transactions":9,"vwap":734},"2025-12-31",2.382,3.08,42800,{"date":1252,"open":734,"high":1253,"low":1254,"close":1255,"change":560,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2025-12-30",2.41,2.24,2.27,-4.22,68800,{"date":1259,"open":1260,"high":1192,"low":1261,"close":1170,"change":1187,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1170},"2025-12-29",2.43,2.245,-5.95,171500,{"date":1265,"open":1266,"high":1198,"low":1192,"close":1206,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1206},"2025-12-26",2.6,-0.18,-6.67,76800,{"date":1271,"open":1272,"high":1273,"low":1231,"close":1274,"change":567,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2025-12-24",2.705,2.825,2.7,-0.37,20900,{"date":1278,"open":1279,"high":1280,"low":1231,"close":1281,"change":672,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2025-12-23",2.67,2.74,2.71,-2.17,63000,{"date":1285,"open":1207,"high":1286,"low":1274,"close":1287,"change":638,"percent_change":107,"volume":1142,"transactions":9,"vwap":1287},"2025-12-22",2.98,2.77,{"date":1289,"open":1290,"high":1291,"low":1032,"close":1280,"change":983,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1280},"2025-12-19",2.76,2.84,3.01,103400,{"date":1295,"open":1296,"high":1296,"low":1238,"close":1226,"change":485,"percent_change":1268,"volume":1297,"transactions":9,"vwap":1226},"2025-12-18",2.9,49700,{"date":1299,"open":1226,"high":1300,"low":1266,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2025-12-17",2.934,2.85,0.18,6.74,304600,{"date":1306,"open":1186,"high":1307,"low":1186,"close":1279,"change":87,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1279},"2025-12-16",2.73,12.66,301400,{"date":1311,"open":1206,"high":1312,"low":1170,"close":1170,"change":643,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1170},"2025-12-15",2.59,-5.58,150400,{"date":1316,"open":1192,"high":1279,"low":1192,"close":1195,"change":688,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1195},"2025-12-12",-0.79,52900,{"date":1320,"open":1195,"high":1321,"low":1199,"close":1212,"change":567,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1212},"2025-12-11",2.62,-0.39,162400,{"date":1325,"open":1326,"high":1219,"low":722,"close":1184,"change":596,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1184},"2025-12-10",2.45,0.4,119100,{"date":1330,"open":1255,"high":1266,"low":1254,"close":1212,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1212},"2025-12-09",0.26,11.45,199100,{"date":1335,"open":1192,"high":1184,"low":1254,"close":1255,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1255},"2025-12-08",-0.23,-9.2,130300,{"date":1340,"open":1206,"high":1341,"low":1342,"close":1192,"change":718,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1192},"2025-12-05",2.645,2.46,-4.94,67300,{"date":1346,"open":1347,"high":1226,"low":1186,"close":1231,"change":694,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1231},"2025-12-04",2.425,3.54,94300,{"date":1351,"open":1326,"high":1184,"low":1165,"close":1184,"change":712,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1184},"2025-12-03",5.39,99900,{"date":1355,"open":1176,"high":1199,"low":903,"close":1253,"change":1244,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1253},"2025-12-02",2.55,112900,{"date":1359,"open":1206,"high":1219,"low":1160,"close":1186,"change":1099,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1186},"2025-12-01",-9.62,89900,{"date":1363,"open":1219,"high":1185,"low":1364,"close":1266,"change":108,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1266},"2025-11-28",2.513,1.96,69600,{"date":1368,"open":1326,"high":1219,"low":1347,"close":1356,"change":626,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1356},"2025-11-26",4.51,94400,{"date":1372,"open":1231,"high":1198,"low":1243,"close":1373,"change":1267,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2025-11-25",2.44,-6.87,77800,{"date":1377,"open":786,"high":1287,"low":1206,"close":1321,"change":983,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1321},"2025-11-24",3.15,98100,{"date":1381,"open":1185,"high":1185,"low":722,"close":1184,"change":755,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1184},"2025-11-21",-3.42,153400,{"date":1385,"open":1296,"high":1386,"low":1193,"close":1231,"change":1099,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1231},"2025-11-20",2.969,-8.68,211900,{"date":1390,"open":1391,"high":1392,"low":1207,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2025-11-19",3.26,3.27,2.88,-0.33,-10.28,178300,{"date":1398,"open":1286,"high":1399,"low":639,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2025-11-18",3.336,3.21,0.17,5.59,373800,{"date":1405,"open":1291,"high":1249,"low":1207,"close":1406,"change":58,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2025-11-17",3.04,11.36,570300,{"date":1410,"open":1373,"high":1232,"low":1373,"close":1307,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1307},"2025-11-14",0.2,7.91,676200,{"date":1415,"open":1185,"high":1185,"low":1176,"close":1212,"change":613,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1212},"2025-11-13",-4.53,445100,{"date":1419,"open":1238,"high":1301,"low":1266,"close":1238,"change":638,"percent_change":94,"volume":1420,"transactions":9,"vwap":1238},"2025-11-12",128600,{"date":1422,"open":1307,"high":1423,"low":1424,"close":1321,"change":672,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1321},"2025-11-11",2.78,2.561,-2.24,119600,{"date":1428,"open":1212,"high":1429,"low":1212,"close":786,"change":1302,"percent_change":1430,"volume":1431,"transactions":9,"vwap":786},"2025-11-10",2.72,7.2,120100,{"date":1433,"open":1192,"high":1434,"low":1186,"close":1192,"change":47,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1192},"2025-11-07",2.535,-2.72,235700,{"date":1438,"open":1193,"high":1429,"low":1439,"close":1219,"change":672,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1219},"2025-11-06",2.491,-2.28,128400,{"date":1443,"open":1206,"high":1198,"low":1206,"close":1231,"change":626,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1231},"2025-11-05",4.37,207200,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1206,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1206},"2025-11-04",2.81,2.495,-0.29,-10.32,447700,{"date":1454,"open":1225,"high":870,"low":1225,"close":1448,"change":744,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1448},"2025-11-03",-1.4,198800,{"date":1458,"open":1406,"high":1459,"low":1448,"close":1301,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1301},"2025-10-31",3.12,-0.2,-6.56,232100,{"date":1464,"open":1448,"high":1465,"low":1448,"close":1466,"change":1037,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-10-30",3.36,3.05,6.64,483000,{"date":1470,"open":1274,"high":1471,"low":1226,"close":639,"change":626,"percent_change":1472,"volume":1473,"transactions":9,"vwap":639},"2025-10-29",3.003,4,569900,{"date":1475,"open":1476,"high":1477,"low":1281,"close":1207,"change":1201,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1207},"2025-10-28",3.03,3.16,-7.41,738600,{"date":1481,"open":621,"high":621,"low":1296,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-10-27",2.97,-0.67,-18.41,1668700,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":626,"percent_change":1459,"volume":1492,"transactions":9,"vwap":1491},"2025-10-24",5.79,5.97,3.51,3.64,51509400,{"date":1494,"open":1495,"high":1496,"low":1495,"close":1497,"change":1302,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-10-23",3.31,3.6,3.53,5.37,11222100,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-10-22",4.04,3.28,3.35,-0.47,-12.3,218200,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-10-21",3.9,3.987,3.755,3.82,-0.11,-2.8,137900,{"date":1518,"open":1491,"high":1519,"low":1491,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-10-20",4.06,3.93,0.29,7.97,70300,{"date":1525,"open":1233,"high":1233,"low":1496,"close":1491,"change":755,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1491},"2025-10-17",-2.41,64200,{"date":1529,"open":243,"high":1530,"low":1531,"close":1531,"change":1336,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-10-16",4.16,3.73,-5.81,96400,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-10-15",3.8,4.33,3.96,0.15,3.94,156700,{"date":1543,"open":1544,"high":1472,"low":1545,"close":1546,"change":1460,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-10-14",3.87,3.72,3.81,-4.99,126200,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1553,"change":1187,"percent_change":1044,"volume":1554,"transactions":9,"vwap":1553},"2025-10-13",4.14,4.27,4.01,117300,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1530,"change":68,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1530},"2025-10-10",4.4,4.67,4.1,-5.45,227200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1557,"change":1505,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1557},"2025-10-09",4.97,4.98,4.35,-9.65,174700,{"date":1570,"open":1571,"high":1571,"low":1572,"close":168,"change":967,"percent_change":1573,"volume":1574,"transactions":9,"vwap":168},"2025-10-08",5.06,4.6,-3.18,344700,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":28,"percent_change":28,"volume":1581,"transactions":9,"vwap":1580},"2025-10-07",4.96,5.282,4.92,5.03,226800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1580,"change":1460,"percent_change":730,"volume":1587,"transactions":9,"vwap":1580},"2025-10-06",5.12,5.28,4.91,279000,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-10-03",5.52,5.665,5.15,5.23,-0.36,-6.44,268400,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1402,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1402},"2025-10-02",5.94,6.12,5.49,-0.42,-6.99,411000,{"date":1606,"open":1498,"high":1607,"low":1608,"close":1609,"change":1521,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-10-01",6.159,5.35,6.01,5.07,586700,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-09-30",5.7,6.16,5.63,5.72,0.34,6.32,5965200,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1619,"volume":1628,"transactions":9,"vwap":1626},"2025-09-29",5.09,5.65,4.622,5.38,0.32,547700,{"date":1630,"open":1631,"high":1601,"low":1632,"close":1571,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1571},"2025-09-26",4.88,4.8,-0.46,-8.33,576700,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1590,"change":671,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1590},"2025-09-25",4.24,6.48,33.33,12818200,{"date":1643,"open":1644,"high":1645,"low":1644,"close":1551,"change":596,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1551},"2025-09-24",3.99,4.44,0.24,2035000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1455,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-09-23",4.76,5.2,4.037,4.13,-25.32,1376100,{"date":1657,"open":1658,"high":35,"low":1659,"close":1660,"change":1198,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-09-22",8.3,4.715,5.53,94.72,60410900,{"date":1664,"open":1665,"high":1666,"low":1185,"close":1291,"change":28,"percent_change":28,"volume":1667,"transactions":9,"vwap":1291},"2025-09-19",3,3.07,6648100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1291,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1291},"2025-09-18",2.28,2.89,2.16,0.58,25.66,463400,{"date":1677,"open":666,"high":1466,"low":666,"close":903,"change":1331,"percent_change":1678,"volume":1679,"transactions":9,"vwap":903},"2025-09-17",13,3728300,{"date":1681,"open":1138,"high":1682,"low":1683,"close":1684,"change":591,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-09-16",2.03,1.95,2,-1.48,21700,{"date":1688,"open":1689,"high":1689,"low":1684,"close":1682,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1682},"2025-09-15",2.09,-0.065,-3.1,28600,{"date":1694,"open":1130,"high":1161,"low":1684,"close":1695,"change":1696,"percent_change":1646,"volume":1697,"transactions":9,"vwap":1695},"2025-09-12",2.095,0.005,24900,{"date":1699,"open":99,"high":1700,"low":1701,"close":1689,"change":1702,"percent_change":1703,"volume":1240,"transactions":9,"vwap":1689},"2025-09-11",2.159,1.82,0.235,12.67,{"date":1705,"open":1123,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-09-10",1.86,1.71,1.855,0.125,7.23,87800,{"date":1713,"open":57,"high":1124,"low":65,"close":57,"change":28,"percent_change":28,"volume":782,"transactions":9,"vwap":57},"2025-09-09",{"date":1715,"open":1707,"high":1716,"low":65,"close":57,"change":620,"percent_change":1170,"volume":1717,"transactions":9,"vwap":57},"2025-09-08",1.763,11900,{"date":1719,"open":1720,"high":1124,"low":1720,"close":65,"change":98,"percent_change":134,"volume":1222,"transactions":9,"vwap":65},"2025-09-05",1.67,{"date":1722,"open":16,"high":16,"low":19,"close":1720,"change":47,"percent_change":1723,"volume":1068,"transactions":9,"vwap":1720},"2025-09-04",-4.02,{"date":1725,"open":1116,"high":1726,"low":16,"close":16,"change":602,"percent_change":1727,"volume":1728,"transactions":9,"vwap":16},"2025-09-03",1.865,-2.79,37600,{"date":1730,"open":1701,"high":1701,"low":16,"close":17,"change":28,"percent_change":28,"volume":1731,"transactions":9,"vwap":17},"2025-09-02",17600,{"date":1733,"open":1104,"high":1005,"low":16,"close":17,"change":638,"percent_change":75,"volume":723,"transactions":9,"vwap":17},"2025-08-29",{"date":1735,"open":99,"high":1005,"low":1123,"close":1116,"change":672,"percent_change":1736,"volume":735,"transactions":9,"vwap":1116},"2025-08-28",-3.3,{"date":1738,"open":1005,"high":1706,"low":1701,"close":1701,"change":1739,"percent_change":1740,"volume":1717,"transactions":9,"vwap":1701},"2025-08-27",-0.031,-1.67,{"date":1742,"open":1131,"high":1131,"low":1701,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-08-26",1.851,-0.024,-1.28,7600,{"date":1748,"open":1005,"high":1122,"low":1005,"close":1749,"change":1750,"percent_change":228,"volume":1751,"transactions":9,"vwap":1749},"2025-08-25",1.875,0.015,10600,{"date":1753,"open":1754,"high":1122,"low":1701,"close":1706,"change":638,"percent_change":1098,"volume":1755,"transactions":9,"vwap":1706},"2025-08-22",1.84,15200,{"date":1757,"open":1005,"high":1749,"low":1701,"close":99,"change":304,"percent_change":1758,"volume":1759,"transactions":9,"vwap":99},"2025-08-21",-2.92,10900,{"date":1761,"open":1762,"high":1131,"low":1763,"close":1764,"change":1765,"percent_change":1317,"volume":1766,"transactions":9,"vwap":1764},"2025-08-20",1.87,1.836,1.885,-0.015,20300,{"date":1768,"open":1769,"high":1769,"low":99,"close":1131,"change":28,"percent_change":28,"volume":1770,"transactions":9,"vwap":1131},"2025-08-19",2.01,25700,{"date":1772,"open":1762,"high":1689,"low":1005,"close":1131,"change":28,"percent_change":28,"volume":1773,"transactions":9,"vwap":1131},"2025-08-18",265800,{"date":1775,"open":1116,"high":1776,"low":1707,"close":1131,"change":863,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1131},"2025-08-15",1.93,7.95,99300,{"date":1780,"open":1720,"high":1104,"low":1720,"close":1116,"change":694,"percent_change":1352,"volume":804,"transactions":9,"vwap":1116},"2025-08-14",{"date":1782,"open":1720,"high":75,"low":963,"close":1720,"change":567,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1720},"2025-08-13",-0.6,70900,{"date":1786,"open":1123,"high":1123,"low":1787,"close":1788,"change":602,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-08-12",1.666,1.68,-2.89,30100,{"date":1792,"open":1701,"high":1701,"low":1707,"close":57,"change":755,"percent_change":1793,"volume":1794,"transactions":9,"vwap":57},"2025-08-11",-4.95,29200,{"date":1796,"open":1762,"high":201,"low":1123,"close":1701,"change":591,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1701},"2025-08-08",-1.62,72500,{"date":1800,"open":1116,"high":1801,"low":1116,"close":1005,"change":694,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1005},"2025-08-07",1.896,5.11,39400,{"date":1805,"open":1131,"high":1806,"low":1116,"close":1116,"change":643,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1116},"2025-08-06",1.945,-7.37,84400,{"date":1810,"open":1811,"high":1811,"low":1117,"close":1131,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1131},"2025-08-05",2.07,-0.17,-8.21,148900,{"date":1816,"open":1817,"high":1817,"low":1138,"close":1811,"change":560,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1811},"2025-08-04",2.13,-4.61,73900,{"date":1821,"open":1152,"high":1152,"low":1684,"close":1147,"change":591,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1147},"2025-08-01",-1.36,33600,{"date":1825,"open":1214,"high":1214,"low":1152,"close":1152,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1152},"2025-07-31",-0.315,-12.52,149800,{"date":1830,"open":1194,"high":1831,"low":1194,"close":1832,"change":1833,"percent_change":1460,"volume":1790,"transactions":9,"vwap":1832},"2025-07-30",2.585,2.515,-0.005,{"date":1835,"open":1231,"high":1272,"low":1342,"close":1206,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1206},"2025-07-29",-0.28,-10,180000,{"date":1840,"open":1225,"high":1841,"low":1193,"close":1842,"change":28,"percent_change":28,"volume":1843,"transactions":9,"vwap":1842},"2025-07-28",2.976,2.8,440500,{"date":1845,"open":1482,"high":1482,"low":1846,"close":1842,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1842},"2025-07-25",2.735,-0.103,-3.55,95400,{"date":1851,"open":870,"high":1466,"low":1393,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-07-24",2.903,-0.047,-1.59,157200,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1858,"change":602,"percent_change":1740,"volume":1861,"transactions":9,"vwap":1858},"2025-07-23",2.95,3.09,2.91,237500,{"date":1863,"open":1393,"high":1864,"low":1393,"close":1665,"change":47,"percent_change":1440,"volume":1865,"transactions":9,"vwap":1665},"2025-07-22",3.13,141300,{"date":1867,"open":1296,"high":1868,"low":1287,"close":1666,"change":1244,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1666},"2025-07-21",3.29,1.99,345400,{"date":1872,"open":1378,"high":1873,"low":1665,"close":1292,"change":1099,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1292},"2025-07-18",3.2,-7.67,385400,{"date":1877,"open":1878,"high":1472,"low":1477,"close":1391,"change":1483,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1391},"2025-07-17",3.5,-17.05,941700,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1520,"change":1327,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1520},"2025-07-16",5.43,6.67,3.83,11.33,48109100,{"date":1889,"open":1890,"high":1890,"low":1891,"close":1497,"change":967,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1497},"2025-07-15",3.55,3.45,-4.34,3900,{"date":1895,"open":1896,"high":1538,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-07-14",3.43,3.37,3.69,0.27,7.89,51900,{"date":1903,"open":1904,"high":1905,"low":1897,"close":1906,"change":560,"percent_change":1086,"volume":1907,"transactions":9,"vwap":1906},"2025-07-11",3.56,3.89,3.42,45400,{"date":1909,"open":1890,"high":1491,"low":1910,"close":1910,"change":1911,"percent_change":638,"volume":1912,"transactions":9,"vwap":1910},"2025-07-10",3.52,0.001,7300,{"date":1914,"open":1896,"high":1644,"low":1915,"close":1916,"change":1917,"percent_change":1312,"volume":1918,"transactions":9,"vwap":1916},"2025-07-09",3.4,3.519,0.089,65700,{"date":1920,"open":1921,"high":1094,"low":1922,"close":1896,"change":620,"percent_change":625,"volume":1923,"transactions":9,"vwap":1896},"2025-07-08",3.41,3.32,8500,{"date":1925,"open":1477,"high":1926,"low":1378,"close":621,"change":324,"percent_change":1927,"volume":1928,"transactions":9,"vwap":621},"2025-07-07",3.44,7.28,29400,{"date":1930,"open":1391,"high":1931,"low":1477,"close":1477,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1477},"2025-07-03",3.265,-0.104,-3.19,4800,{"date":1936,"open":1915,"high":1915,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-07-02",3.264,-0.056,-1.69,9800,{"date":1942,"open":1904,"high":1904,"low":1922,"close":1922,"change":1943,"percent_change":1435,"volume":1944,"transactions":9,"vwap":1922},"2025-07-01",-0.093,9600,{"date":1946,"open":1947,"high":1948,"low":621,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-06-30",3.562,3.7,3.413,-0.137,-3.86,29500,{"date":1954,"open":1955,"high":1956,"low":1890,"close":1890,"change":596,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1890},"2025-06-27",3.615,3.68,0.28,1900,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1348,"change":877,"percent_change":1860,"volume":1964,"transactions":9,"vwap":1348},"2025-06-26",3.58,3.59,3.458,2600,{"date":1966,"open":1910,"high":1890,"low":1926,"close":1926,"change":718,"percent_change":988,"volume":1967,"transactions":9,"vwap":1926},"2025-06-25",600,{"date":1969,"open":1970,"high":1971,"low":1897,"close":1971,"change":744,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-06-24",3.49,3.57,-1.11,3800,{"date":1975,"open":1878,"high":1976,"low":1977,"close":1976,"change":221,"percent_change":1099,"volume":1978,"transactions":9,"vwap":1976},"2025-06-23",3.61,3.378,5200,{"date":1980,"open":1496,"high":1948,"low":1981,"close":1982,"change":613,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-06-20",3.3,3.619,-3.21,8700,{"date":1986,"open":1987,"high":1988,"low":1495,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-06-18",3.565,3.85,3.739,0.229,6.52,73400,{"date":1994,"open":1496,"high":1976,"low":1490,"close":1490,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1490},"2025-06-17",-0.085,-2.36,2500,{"date":1999,"open":2000,"high":2001,"low":1962,"close":2002,"change":2003,"percent_change":745,"volume":2004,"transactions":9,"vwap":2002},"2025-06-16",3.71,3.78,3.595,-0.117,22600,{"date":2006,"open":1988,"high":2007,"low":1948,"close":2008,"change":1514,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-06-13",3.88,3.712,-2.88,6400,{"date":2012,"open":2013,"high":1472,"low":1948,"close":2014,"change":2015,"percent_change":2016,"volume":1978,"transactions":9,"vwap":2014},"2025-06-12",3.76,3.822,0.024,0.63,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2020,"change":2022,"percent_change":143,"volume":2023,"transactions":9,"vwap":2020},"2025-06-11",3.678,3.798,3.675,0.032,3600,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-06-10",3.74,3.775,3.766,0.116,3.18,2100,{"date":2033,"open":2001,"high":2034,"low":1491,"close":1094,"change":560,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1094},"2025-06-09",3.95,-2.67,19300,{"date":2038,"open":1988,"high":1988,"low":1878,"close":2039,"change":672,"percent_change":1180,"volume":2040,"transactions":9,"vwap":2039},"2025-06-06",3.75,3700,{"date":2042,"open":2043,"high":2043,"low":2039,"close":1546,"change":2044,"percent_change":1892,"volume":1964,"transactions":9,"vwap":1546},"2025-06-05",3.98,-0.173,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-06-04",3.855,3.983,0.093,2.39,4000,{"date":2053,"open":1988,"high":2054,"low":1988,"close":1905,"change":591,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1905},"2025-06-03",3.895,-0.77,1800,{"date":2058,"open":1513,"high":2059,"low":2060,"close":243,"change":1539,"percent_change":2043,"volume":2061,"transactions":9,"vwap":243},"2025-06-02",3.97,3.785,9900,{"date":2063,"open":2013,"high":2064,"low":2065,"close":1233,"change":591,"percent_change":1317,"volume":2031,"transactions":9,"vwap":1233},"2025-05-30",3.79,3.735,{"date":2067,"open":2060,"high":1510,"low":1531,"close":1536,"change":1244,"percent_change":862,"volume":2068,"transactions":9,"vwap":1536},"2025-05-29",14000,{"date":2070,"open":1531,"high":2026,"low":2071,"close":2026,"change":694,"percent_change":1200,"volume":2072,"transactions":9,"vwap":2026},"2025-05-28",3.66,7900,{"date":2074,"open":2064,"high":1513,"low":1094,"close":1094,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1094},"2025-05-27",-0.123,-3.26,5500,{"date":2079,"open":1545,"high":1511,"low":1545,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-05-23",3.773,-0.012,-0.32,5900,{"date":2085,"open":2026,"high":2060,"low":2026,"close":2060,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2060},"2025-05-22",0.025,0.66,1500,{"date":2090,"open":2026,"high":2091,"low":2026,"close":2013,"change":98,"percent_change":2092,"volume":1997,"transactions":9,"vwap":2013},"2025-05-21",3.764,0.53,{"date":2094,"open":2039,"high":2064,"low":1948,"close":2026,"change":602,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2026},"2025-05-20",-1.32,7800,{"date":2098,"open":1544,"high":1544,"low":2001,"close":2064,"change":1075,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2064},"2025-05-19",-2.07,6700,{"date":2102,"open":2059,"high":1551,"low":2039,"close":1544,"change":47,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1544},"2025-05-16",-1.78,38000,{"date":2106,"open":2107,"high":1540,"low":2039,"close":1540,"change":2108,"percent_change":1584,"volume":2109,"transactions":9,"vwap":1540},"2025-05-15",3.84,0.192,29100,{"date":2111,"open":2039,"high":1510,"low":2112,"close":2113,"change":2114,"percent_change":154,"volume":2115,"transactions":9,"vwap":2113},"2025-05-14",3.621,3.748,0.028,10400,{"date":2117,"open":1094,"high":1988,"low":1962,"close":1545,"change":574,"percent_change":2118,"volume":1731,"transactions":9,"vwap":1545},"2025-05-13",1.92,{"date":2120,"open":1496,"high":2034,"low":2121,"close":1094,"change":1244,"percent_change":1720,"volume":583,"transactions":9,"vwap":1094},"2025-05-12",3.523,{"date":2123,"open":2124,"high":1898,"low":1970,"close":1962,"change":2125,"percent_change":591,"volume":2126,"transactions":9,"vwap":1962},"2025-05-09",3.555,-0.001,2700,{"date":2128,"open":1490,"high":2000,"low":1891,"close":2129,"change":2130,"percent_change":549,"volume":2072,"transactions":9,"vwap":2129},"2025-05-08",3.591,0.031,{"date":2132,"open":1896,"high":1956,"low":1915,"close":1904,"change":626,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1904},"2025-05-07",3.19,14300,{"date":2136,"open":2137,"high":2137,"low":1891,"close":1891,"change":1336,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1891},"2025-05-06",3.67,-6.25,5000,{"date":2141,"open":1490,"high":1956,"low":1490,"close":1956,"change":1302,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1956},"2025-05-05",5.14,14200,{"date":2145,"open":1878,"high":1948,"low":2146,"close":1878,"change":688,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1878},"2025-05-02",3.292,-0.57,27900,{"date":2150,"open":1531,"high":1531,"low":1910,"close":1910,"change":672,"percent_change":2151,"volume":2143,"transactions":9,"vwap":1910},"2025-05-01",-1.68,{"date":2153,"open":2154,"high":1094,"low":1906,"close":1961,"change":877,"percent_change":2155,"volume":2134,"transactions":9,"vwap":1961},"2025-04-30",3.422,2.87,{"date":2157,"open":1906,"high":1497,"low":1906,"close":2158,"change":591,"percent_change":2159,"volume":1934,"transactions":9,"vwap":2158},"2025-04-29",3.48,-0.85,{"date":2161,"open":1864,"high":1496,"low":1459,"close":1490,"change":785,"percent_change":15,"volume":2162,"transactions":9,"vwap":1490},"2025-04-28",22100,{"date":2164,"open":1491,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-04-25",3.645,3.252,3.475,-0.164,-4.51,29000,{"date":2172,"open":2173,"high":2034,"low":1915,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-04-24",3.62,3.639,-0.211,-5.48,114900,{"date":2179,"open":2180,"high":1557,"low":1890,"close":1988,"change":620,"percent_change":572,"volume":2181,"transactions":9,"vwap":1988},"2025-04-23",3.86,307300,{"date":2183,"open":1465,"high":1502,"low":1981,"close":1546,"change":1957,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1546},"2025-04-22",7.93,174200,{"date":2187,"open":1400,"high":1497,"low":1873,"close":1497,"change":1521,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1497},"2025-04-21",8.95,9700,{"date":2191,"open":882,"high":2192,"low":2030,"close":2192,"change":602,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-04-17",3.24,-1.52,1200,{"date":39,"open":1873,"high":1926,"low":2196,"close":1868,"change":694,"percent_change":1448,"volume":2197,"transactions":9,"vwap":1868},3.1,75400,{"status":2199,"indices":2200,"watchlist":2239,"sectors":2257,"benchmarks":2305},"success",[2201,2209,2215,2221,2227,2234],{"symbol":2202,"name":2203,"price":2204,"change":2205,"pct_change":1037,"is_up":2206,"sparkline":2207,"date":2208},"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","2026-10-01",{"symbol":2210,"name":2211,"price":2212,"change":2213,"pct_change":58,"is_up":2206,"sparkline":2214,"date":2208},"NDX","NASDAQ 100",30501.56,93.06,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":2216,"name":2217,"price":2218,"change":2219,"pct_change":620,"is_up":2206,"sparkline":2220,"date":2208},"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":2222,"name":2223,"price":2224,"change":2225,"pct_change":620,"is_up":2206,"sparkline":2226,"date":2208},"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":2228,"name":2229,"price":2230,"change":2231,"pct_change":2232,"is_up":2206,"sparkline":2233,"date":2208},"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":2235,"name":2236,"price":2237,"change":108,"pct_change":58,"is_up":2206,"sparkline":2238,"date":2208},"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",[2240,2245,2252],{"symbol":2241,"name":2242,"price":2243,"change":1214,"pct_change":107,"is_up":2206,"sparkline":2244,"date":2208},"NVDA","NVIDIA Corp",230.86,"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":2246,"name":2247,"price":2248,"change":2249,"pct_change":769,"is_up":2250,"sparkline":2251,"date":2208},"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":2253,"name":2254,"price":2255,"change":1090,"pct_change":1460,"is_up":2250,"sparkline":2256,"date":2208},"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",[2258,2262,2266,2270,2274,2278,2282,2287,2291,2296,2301],{"name":2259,"etf":2260,"change":572,"price":2261,"is_up":2206},"Technology","XLK",197.81,{"name":2263,"etf":2264,"change":626,"price":2265,"is_up":2206},"Financials","XLF",53.46,{"name":2267,"etf":2268,"change":2095,"price":2269,"is_up":2250},"Healthcare","XLV",166.2,{"name":2271,"etf":2272,"change":591,"price":2273,"is_up":2250},"Consumer Cycl","XLY",108.81,{"name":2275,"etf":2276,"change":1394,"price":2277,"is_up":2250},"Consumer Staples","XLP",80.33,{"name":2279,"etf":2280,"change":1683,"price":2281,"is_up":2206},"Energy","XLE",62.7,{"name":2283,"etf":2284,"change":2285,"price":2286,"is_up":2206},"Industrials","XLI",0.99,168.64,{"name":2288,"etf":2289,"change":1394,"price":2290,"is_up":2250},"Materials","XLB",48.54,{"name":2292,"etf":2293,"change":2294,"price":2295,"is_up":2250},"Real Estate","XLRE",-0.56,40.68,{"name":2297,"etf":2298,"change":2299,"price":2300,"is_up":2206},"Utilities","XLU",0.61,39.68,{"name":2302,"etf":2303,"change":633,"price":2304,"is_up":2250},"Comm Services","XLC",109.94,[2306,2310,2314,2318],{"ticker":2307,"name":2308,"price":2309,"change":1302,"is_up":2206},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2311,"name":2312,"price":2313,"change":58,"is_up":2206},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2315,"name":2316,"price":2317,"change":638,"is_up":2206},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2319,"name":2320,"price":2321,"change":2322,"is_up":2206},"IWM","iShares Russell 2000",279.06,0.42]