[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AZIO":3,"stock-historical-AZIO":31,"homepage-market-summary":1946},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AZIO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Azio AI Holdings, Inc. Common Stock","Nasdaq",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Azio AI Holdings Inc is a technology infrastructure company focused on developing, owning, and operating artificial intelligence data centers, enterprise GPU compute infrastructure, digital power solutions, and digital asset mining operations. The company operates an integrated AI infrastructure business encompassing AI data center development, the sale and distribution of enterprise GPU systems and server infrastructure, high-performance computing solutions, power hosting, and strategic technology investments, serving enterprise and institutional customers across domestic and international markets.","293","Corona, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.18,1.2,1.21,1.13,1.19,-0.01,-0.84,285542.39551,1822,1.1646,4.91,0.33199999,7391716.844122901,18.5,2338,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":36,"period_low":27,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},5.07,5161877,1884085037.874848,-51.04,"2025-04-22",[42,43,52,61,68,77,84,93,101,110,118,126,135,144,152,160,165,171,177,184,192,198,205,211,217,225,233,241,247,253,261,270,279,285,294,302,313,324,333,341,349,358,365,373,380,389,399,406,413,421,428,434,441,450,458,465,471,478,483,490,497,502,508,513,519,524,529,535,541,544,548,553,558,563,568,572,576,580,585,590,595,599,602,606,612,617,622,629,637,645,652,659,666,673,680,686,692,699,705,709,715,718,726,730,735,739,743,748,752,756,760,765,769,772,777,781,785,789,792,796,800,804,810,814,819,822,825,828,831,835,838,842,847,851,856,860,865,872,878,883,887,891,895,898,903,906,910,914,919,923,927,931,935,939,943,947,951,957,962,968,973,977,980,984,989,993,998,1004,1009,1013,1018,1023,1027,1035,1044,1050,1058,1066,1073,1081,1087,1095,1103,1109,1118,1125,1133,1142,1151,1159,1166,1175,1182,1191,1198,1205,1212,1220,1228,1234,1241,1246,1250,1255,1260,1267,1271,1276,1279,1285,1289,1293,1298,1303,1307,1314,1321,1326,1332,1337,1343,1347,1352,1356,1361,1365,1369,1375,1379,1383,1388,1395,1398,1402,1407,1410,1414,1418,1422,1426,1429,1433,1437,1441,1446,1449,1454,1459,1463,1468,1471,1476,1480,1484,1490,1493,1498,1502,1506,1509,1513,1517,1523,1529,1535,1541,1547,1555,1558,1564,1569,1575,1579,1582,1586,1591,1597,1603,1607,1611,1618,1623,1627,1632,1637,1640,1644,1647,1651,1654,1657,1661,1666,1670,1675,1679,1683,1687,1690,1694,1697,1701,1705,1708,1711,1715,1718,1721,1725,1728,1732,1735,1740,1743,1747,1751,1755,1759,1763,1767,1771,1774,1777,1781,1784,1788,1792,1795,1799,1803,1806,1810,1814,1818,1821,1824,1828,1832,1836,1839,1843,1848,1852,1856,1860,1863,1868,1872,1879,1883,1889,1893,1897,1902,1907,1912,1916,1919,1923,1926,1930,1933,1936,1940,1944],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":20,"close":20,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",1.23,1.29,-0.07,-5.56,182022.57241,933,1.2051,{"date":53,"open":45,"high":54,"low":45,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-30",1.265,1.26,0.05,4.13,95966.29134,554,1.246,{"date":62,"open":46,"high":46,"low":17,"close":18,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-09-29",-0.06,-4.72,114365.09921,1078,1.2488,{"date":69,"open":70,"high":71,"low":55,"close":72,"change":21,"percent_change":73,"volume":74,"transactions":75,"vwap":76},"2026-09-28",1.28,1.32,1.27,-0.78,66385.814465,784,1.2812,{"date":78,"open":72,"high":71,"low":72,"close":70,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-25",-0.015,-1.16,43147.1987,435,1.298,{"date":85,"open":86,"high":86,"low":55,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-24",1.3,1.295,-0.005,-0.38,65313.542902,599,1.283,{"date":94,"open":95,"high":96,"low":70,"close":86,"change":97,"percent_change":98,"volume":99,"transactions":91,"vwap":100},"2026-09-23",1.33,1.36,-0.05,-3.7,156590.562491,1.3154,{"date":102,"open":95,"high":103,"low":95,"close":104,"change":105,"percent_change":106,"volume":107,"transactions":108,"vwap":109},"2026-09-22",1.37,1.35,0.02,1.5,47113.4069,647,1.3539,{"date":111,"open":112,"high":113,"low":95,"close":95,"change":97,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-21",1.39,1.45,-3.62,160160.350474,893,1.3857,{"date":119,"open":46,"high":120,"low":46,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-18",1.38,0.095,7.39,173905.911439,1593,1.3554,{"date":127,"open":128,"high":95,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-17",1.24,1.285,0.085,7.08,279702.503371,1235,1.2981,{"date":136,"open":16,"high":137,"low":138,"close":17,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-16",1.25,1.16,0.025,2.13,135915.442387,921,1.2135,{"date":145,"open":146,"high":20,"low":146,"close":147,"change":139,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-15",1.15,1.175,2.17,68495.464262,578,1.1724,{"date":153,"open":16,"high":18,"low":154,"close":146,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-14",1.14,-0.03,-2.54,115416.565107,883,1.1801,{"date":161,"open":138,"high":18,"low":138,"close":16,"change":162,"percent_change":162,"volume":163,"transactions":164,"vwap":20},"2026-09-11",0,85639.578919,581,{"date":166,"open":16,"high":167,"low":146,"close":16,"change":162,"percent_change":162,"volume":168,"transactions":169,"vwap":170},"2026-09-10",1.22,69788.822885,938,1.1775,{"date":172,"open":55,"high":70,"low":16,"close":16,"change":63,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-09",-4.84,99766.478418,563,1.2238,{"date":178,"open":17,"high":179,"low":17,"close":128,"change":56,"percent_change":180,"volume":181,"transactions":182,"vwap":183},"2026-09-08",1.275,4.2,205279.660916,640,1.2451,{"date":185,"open":186,"high":18,"low":19,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-04",1.17,0.03,2.59,117577.332037,768,1.1806,{"date":193,"open":16,"high":17,"low":138,"close":138,"change":21,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-03",-0.85,113581.978574,773,1.1786,{"date":199,"open":18,"high":45,"low":186,"close":186,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-02",-0.04,-3.31,148184.231703,772,1.1973,{"date":206,"open":137,"high":72,"low":17,"close":18,"change":97,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-01",-3.97,211834.511401,1369,1.2277,{"date":212,"open":72,"high":104,"low":128,"close":55,"change":97,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-08-31",-3.82,347754.429099,1815,1.288,{"date":218,"open":86,"high":219,"low":55,"close":220,"change":200,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-08-28",1.4,1.31,-2.96,2356735.824326,6176,1.3472,{"date":226,"open":17,"high":227,"low":20,"close":104,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-08-27",1.44,0.18,15.38,11917022.146572,55657,1.3233,{"date":234,"open":17,"high":128,"low":235,"close":186,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-08-26",1.1,-0.02,-1.68,1498092.8245,3752,1.1598,{"date":242,"open":138,"high":45,"low":243,"close":20,"change":162,"percent_change":162,"volume":244,"transactions":245,"vwap":246},"2026-08-25",1.152,236911.31698,1741,1.1906,{"date":248,"open":154,"high":128,"low":249,"close":20,"change":187,"percent_change":188,"volume":250,"transactions":251,"vwap":252},"2026-08-24",1.11,340931.586378,1376,1.2034,{"date":254,"open":19,"high":16,"low":255,"close":138,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-08-21",1.075,0.035,3.11,327489.257358,1521,1.1303,{"date":262,"open":86,"high":71,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-20",1.12,1.125,-0.145,-11.42,953199.97092,3479,1.2082,{"date":271,"open":96,"high":272,"low":273,"close":72,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-08-19",1.3862,1.255,-0.1,-7.3,381533.032289,1494,1.2915,{"date":280,"open":281,"high":281,"low":104,"close":103,"change":162,"percent_change":162,"volume":282,"transactions":283,"vwap":284},"2026-08-18",1.41,106929.348726,479,1.3752,{"date":286,"open":287,"high":288,"low":104,"close":103,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-17",1.49,1.508,-0.13,-8.67,591441.247811,2577,1.3904,{"date":295,"open":296,"high":297,"low":106,"close":106,"change":47,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-14",1.59,1.62,-4.46,290484.6711,1032,1.5462,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-13",1.68,1.72,1.52,1.57,-0.14,-8.19,335009.143578,2108,1.5921,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-12",1.63,1.7999,1.6223,1.71,0.07,4.27,326983.830569,2123,1.6945,{"date":325,"open":306,"high":326,"low":106,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-11",1.67,1.64,0.14,9.33,318161.022275,2016,1.6078,{"date":334,"open":335,"high":336,"low":219,"close":106,"change":56,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-10",1.46,1.54,3.45,316091.137787,2297,1.4845,{"date":342,"open":343,"high":336,"low":344,"close":113,"change":236,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-07",1.47,1.4103,-1.36,384281.685477,1578,1.4673,{"date":350,"open":351,"high":327,"low":352,"close":343,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-08-06",1.51,1.42,-0.15,-9.26,1160428.033171,4755,1.5205,{"date":359,"open":335,"high":326,"low":113,"close":297,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-05",0.12,8,174314.432702,1533,1.5735,{"date":366,"open":351,"high":367,"low":368,"close":106,"change":21,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-04",1.55,1.43,-0.66,244932.799784,1568,1.4897,{"date":374,"open":368,"high":296,"low":104,"close":351,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-03",0.08,5.59,351543.972918,2806,1.4773,{"date":381,"open":307,"high":382,"low":383,"close":368,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-07-31",1.77,1.231,-0.24,-14.37,3767822.556178,22097,1.6696,{"date":390,"open":391,"high":392,"low":393,"close":326,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-07-30",1.56,1.7699,1.5325,0.11,7.05,234632.995907,2556,1.6666,{"date":400,"open":401,"high":402,"low":367,"close":391,"change":63,"percent_change":98,"volume":403,"transactions":404,"vwap":405},"2026-07-29",1.61,1.65,90228.190044,943,1.5776,{"date":407,"open":402,"high":408,"low":336,"close":297,"change":47,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-07-28",1.7,-4.14,108362.144144,777,1.5967,{"date":414,"open":326,"high":415,"low":416,"close":417,"change":105,"percent_change":17,"volume":418,"transactions":419,"vwap":420},"2026-07-27",1.7299,1.631,1.69,60608.386035,704,1.6722,{"date":422,"open":327,"high":417,"low":423,"close":326,"change":21,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-07-24",1.6,-0.6,63582.80303,1201,1.6452,{"date":429,"open":318,"high":382,"low":401,"close":304,"change":200,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-07-23",-2.33,252657.487097,2540,1.6554,{"date":435,"open":436,"high":316,"low":408,"close":305,"change":63,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-07-22",1.79,-3.37,99833.19174,690,1.7381,{"date":442,"open":443,"high":444,"low":445,"close":443,"change":236,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-07-21",1.78,1.84,1.7001,-1.11,135657.4004,800,1.7542,{"date":451,"open":305,"high":452,"low":318,"close":453,"change":56,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-07-20",1.83,1.8,2.86,84775.290132,556,1.7491,{"date":459,"open":453,"high":460,"low":408,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":9,"vwap":461},"2026-07-17",1.801,1.75,-0.08,-4.37,160700,{"date":466,"open":467,"high":468,"low":453,"close":452,"change":308,"percent_change":469,"volume":470,"transactions":9,"vwap":452},"2026-07-16",1.95,1.97,-7.11,289200,{"date":472,"open":473,"high":474,"low":475,"close":468,"change":56,"percent_change":476,"volume":477,"transactions":9,"vwap":468},"2026-07-15",1.92,2.06,1.876,2.6,256400,{"date":479,"open":444,"high":473,"low":480,"close":473,"change":481,"percent_change":140,"volume":482,"transactions":9,"vwap":473},"2026-07-14",1.74,0.04,225800,{"date":484,"open":485,"high":486,"low":304,"close":487,"change":63,"percent_change":488,"volume":489,"transactions":9,"vwap":487},"2026-07-13",1.82,1.89,1.88,-3.09,262700,{"date":491,"open":492,"high":493,"low":494,"close":492,"change":394,"percent_change":495,"volume":496,"transactions":9,"vwap":492},"2026-07-10",1.94,2.03,1.87,6.01,720800,{"date":498,"open":487,"high":499,"low":326,"close":452,"change":155,"percent_change":500,"volume":501,"transactions":9,"vwap":452},"2026-07-09",1.9,-1.61,1210600,{"date":503,"open":473,"high":473,"low":504,"close":505,"change":97,"percent_change":506,"volume":507,"transactions":9,"vwap":505},"2026-07-08",1.795,1.86,-2.62,142500,{"date":509,"open":468,"high":468,"low":408,"close":510,"change":63,"percent_change":511,"volume":512,"transactions":9,"vwap":510},"2026-07-07",1.91,-3.05,804800,{"date":514,"open":326,"high":515,"low":402,"close":468,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":468},"2026-07-06",1.98,0.3,17.96,769900,{"date":520,"open":436,"high":453,"low":423,"close":326,"change":521,"percent_change":522,"volume":523,"transactions":9,"vwap":326},"2026-07-02",-0.11,-6.18,201900,{"date":525,"open":526,"high":444,"low":402,"close":443,"change":375,"percent_change":527,"volume":528,"transactions":9,"vwap":443},"2026-07-01",1.66,4.71,309700,{"date":530,"open":367,"high":531,"low":367,"close":408,"change":532,"percent_change":533,"volume":534,"transactions":9,"vwap":408},"2026-06-30",1.705,0.13,8.28,443700,{"date":536,"open":537,"high":423,"low":227,"close":307,"change":538,"percent_change":539,"volume":540,"transactions":9,"vwap":307},"2026-06-29",1.48,0.1,6.8,143300,{"date":542,"open":343,"high":106,"low":368,"close":343,"change":105,"percent_change":120,"volume":543,"transactions":9,"vwap":343},"2026-06-26",130000,{"date":545,"open":391,"high":423,"low":113,"close":113,"change":462,"percent_change":546,"volume":547,"transactions":9,"vwap":113},"2026-06-25",-5.23,226600,{"date":549,"open":391,"high":401,"low":306,"close":550,"change":155,"percent_change":551,"volume":552,"transactions":9,"vwap":550},"2026-06-24",1.53,-1.92,100300,{"date":554,"open":550,"high":555,"low":550,"close":391,"change":155,"percent_change":556,"volume":557,"transactions":9,"vwap":391},"2026-06-23",1.635,-1.89,237600,{"date":559,"open":281,"high":560,"low":281,"close":296,"change":328,"percent_change":561,"volume":562,"transactions":9,"vwap":296},"2026-06-22",1.695,9.66,766200,{"date":564,"open":368,"high":113,"low":565,"close":113,"change":56,"percent_change":566,"volume":567,"transactions":9,"vwap":113},"2026-06-18",1.34,3.57,579400,{"date":569,"open":537,"high":367,"low":112,"close":219,"change":462,"percent_change":570,"volume":571,"transactions":9,"vwap":219},"2026-06-17",-5.41,1726200,{"date":573,"open":335,"high":367,"low":219,"close":537,"change":47,"percent_change":574,"volume":575,"transactions":9,"vwap":537},"2026-06-16",-4.52,1744900,{"date":577,"open":297,"high":304,"low":367,"close":367,"change":47,"percent_change":578,"volume":579,"transactions":9,"vwap":367},"2026-06-15",-4.32,485400,{"date":581,"open":326,"high":582,"low":401,"close":297,"change":97,"percent_change":583,"volume":584,"transactions":9,"vwap":297},"2026-06-12",1.73,-2.99,247100,{"date":586,"open":408,"high":587,"low":526,"close":326,"change":236,"percent_change":588,"volume":589,"transactions":9,"vwap":326},"2026-06-11",1.735,-1.18,170200,{"date":591,"open":526,"high":582,"low":327,"close":417,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":417},"2026-06-10",0.01,0.6,168600,{"date":596,"open":382,"high":452,"low":402,"close":304,"change":521,"percent_change":597,"volume":598,"transactions":9,"vwap":304},"2026-06-09",-6.15,302800,{"date":600,"open":382,"high":485,"low":480,"close":436,"change":162,"percent_change":162,"volume":601,"transactions":9,"vwap":436},"2026-06-08",350600,{"date":603,"open":485,"high":487,"low":443,"close":436,"change":47,"percent_change":604,"volume":605,"transactions":9,"vwap":436},"2026-06-05",-3.76,255800,{"date":607,"open":494,"high":608,"low":609,"close":505,"change":592,"percent_change":610,"volume":611,"transactions":9,"vwap":505},"2026-06-04",1.93,1.76,0.54,478400,{"date":613,"open":452,"high":493,"low":443,"close":614,"change":56,"percent_change":615,"volume":616,"transactions":9,"vwap":614},"2026-06-03",1.85,2.78,902300,{"date":618,"open":467,"high":493,"low":609,"close":453,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":453},"2026-06-02",-0.175,-8.86,1766700,{"date":623,"open":474,"high":624,"low":468,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-06-01",2.11,1.975,-0.085,-4.13,519600,{"date":630,"open":631,"high":632,"low":633,"close":474,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":474},"2026-05-29",2.36,2.45,2.035,-0.3,-12.71,913100,{"date":638,"open":639,"high":640,"low":641,"close":631,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":631},"2026-05-28",2.56,2.719,2.34,-0.18,-7.09,852400,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":236,"percent_change":73,"volume":651,"transactions":9,"vwap":650},"2026-05-27",2.57,2.66,2.44,2.54,544100,{"date":653,"open":654,"high":655,"low":654,"close":639,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":639},"2026-05-26",2.2,2.79,0.37,16.89,2063400,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":162,"percent_change":162,"volume":665,"transactions":9,"vwap":664},"2026-05-22",2.18,2.24,2.16,2.19,427700,{"date":667,"open":668,"high":669,"low":670,"close":664,"change":47,"percent_change":671,"volume":672,"transactions":9,"vwap":664},"2026-05-21",2.21,2.28,2.1,-3.1,390500,{"date":674,"open":675,"high":476,"low":676,"close":677,"change":384,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-05-20",2.32,2.22,2.26,-9.6,2958300,{"date":681,"open":682,"high":683,"low":632,"close":684,"change":187,"percent_change":18,"volume":685,"transactions":9,"vwap":684},"2026-05-19",2.48,2.67,2.5,913900,{"date":687,"open":688,"high":682,"low":689,"close":690,"change":328,"percent_change":495,"volume":691,"transactions":9,"vwap":690},"2026-05-18",2.315,2.27,2.47,344300,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":481,"percent_change":461,"volume":698,"transactions":9,"vwap":697},"2026-05-15",2.29,2.335,2.181,2.33,394000,{"date":700,"open":675,"high":701,"low":702,"close":694,"change":200,"percent_change":703,"volume":704,"transactions":9,"vwap":694},"2026-05-14",2.37,2.264,-1.72,399400,{"date":706,"open":654,"high":701,"low":140,"close":697,"change":538,"percent_change":707,"volume":708,"transactions":9,"vwap":697},"2026-05-13",4.48,778900,{"date":710,"open":624,"high":711,"low":712,"close":711,"change":532,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-05-12",2.23,2.075,6.19,396700,{"date":716,"open":140,"high":669,"low":474,"close":670,"change":56,"percent_change":649,"volume":717,"transactions":9,"vwap":670},"2026-05-11",868600,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-05-08",1.81,2.25,2.05,0.28,15.82,2278300,{"date":727,"open":461,"high":728,"low":305,"close":382,"change":187,"percent_change":305,"volume":729,"transactions":9,"vwap":382},"2026-05-07",1.805,320100,{"date":731,"open":453,"high":453,"low":732,"close":480,"change":63,"percent_change":733,"volume":734,"transactions":9,"vwap":480},"2026-05-06",1.685,-3.33,408600,{"date":736,"open":305,"high":505,"low":305,"close":453,"change":375,"percent_change":737,"volume":738,"transactions":9,"vwap":453},"2026-05-05",4.65,418000,{"date":740,"open":382,"high":741,"low":305,"close":305,"change":63,"percent_change":437,"volume":742,"transactions":9,"vwap":305},"2026-05-04",1.798,100200,{"date":744,"open":382,"high":745,"low":480,"close":443,"change":155,"percent_change":746,"volume":747,"transactions":9,"vwap":443},"2026-05-01",1.816,-1.66,81900,{"date":749,"open":304,"high":487,"low":304,"close":720,"change":328,"percent_change":750,"volume":751,"transactions":9,"vwap":720},"2026-04-30",8.38,381700,{"date":753,"open":417,"high":417,"low":296,"close":326,"change":155,"percent_change":754,"volume":755,"transactions":9,"vwap":326},"2026-04-29",-1.76,267100,{"date":757,"open":609,"high":382,"low":417,"close":408,"change":47,"percent_change":758,"volume":759,"transactions":9,"vwap":408},"2026-04-28",-3.95,142000,{"date":761,"open":417,"high":453,"low":304,"close":382,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":382},"2026-04-27",0.09,5.36,160300,{"date":766,"open":326,"high":767,"low":327,"close":304,"change":187,"percent_change":485,"volume":768,"transactions":9,"vwap":304},"2026-04-24",1.709,116600,{"date":770,"open":461,"high":461,"low":315,"close":402,"change":289,"percent_change":275,"volume":771,"transactions":9,"vwap":402},"2026-04-23",138100,{"date":773,"open":582,"high":443,"low":402,"close":443,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":443},"2026-04-22",0.06,3.49,389600,{"date":778,"open":609,"high":504,"low":318,"close":305,"change":200,"percent_change":779,"volume":780,"transactions":9,"vwap":305},"2026-04-21",-2.27,158000,{"date":782,"open":461,"high":485,"low":582,"close":609,"change":21,"percent_change":783,"volume":784,"transactions":9,"vwap":609},"2026-04-20",-0.56,258400,{"date":786,"open":453,"high":473,"low":609,"close":382,"change":274,"percent_change":787,"volume":788,"transactions":9,"vwap":382},"2026-04-17",-5.35,472800,{"date":790,"open":443,"high":492,"low":443,"close":494,"change":481,"percent_change":664,"volume":791,"transactions":9,"vwap":494},"2026-04-16",376500,{"date":793,"open":505,"high":486,"low":304,"close":452,"change":236,"percent_change":794,"volume":795,"transactions":9,"vwap":452},"2026-04-15",-1.08,836200,{"date":797,"open":486,"high":467,"low":614,"close":614,"change":97,"percent_change":798,"volume":799,"transactions":9,"vwap":614},"2026-04-14",-2.63,202600,{"date":801,"open":486,"high":492,"low":487,"close":499,"change":21,"percent_change":802,"volume":803,"transactions":9,"vwap":499},"2026-04-13",-0.52,195000,{"date":805,"open":806,"high":807,"low":487,"close":510,"change":47,"percent_change":808,"volume":809,"transactions":9,"vwap":510},"2026-04-10",2,2.04,-3.54,353600,{"date":811,"open":486,"high":807,"low":485,"close":515,"change":762,"percent_change":812,"volume":813,"transactions":9,"vwap":515},"2026-04-09",4.76,689300,{"date":815,"open":305,"high":816,"low":305,"close":486,"change":228,"percent_change":817,"volume":818,"transactions":9,"vwap":486},"2026-04-08",1.915,10.53,565800,{"date":820,"open":402,"high":443,"low":402,"close":318,"change":236,"percent_change":80,"volume":821,"transactions":9,"vwap":318},"2026-04-07",122200,{"date":823,"open":326,"high":609,"low":326,"close":582,"change":105,"percent_change":186,"volume":824,"transactions":9,"vwap":582},"2026-04-06",166100,{"date":826,"open":423,"high":305,"low":296,"close":318,"change":187,"percent_change":436,"volume":827,"transactions":9,"vwap":318},"2026-04-02",198800,{"date":829,"open":326,"high":582,"low":327,"close":304,"change":592,"percent_change":593,"volume":830,"transactions":9,"vwap":304},"2026-04-01",184700,{"date":832,"open":833,"high":305,"low":833,"close":326,"change":105,"percent_change":18,"volume":834,"transactions":9,"vwap":326},"2026-03-31",1.615,259100,{"date":836,"open":423,"high":402,"low":537,"close":402,"change":105,"percent_change":45,"volume":837,"transactions":9,"vwap":402},"2026-03-30",340200,{"date":839,"open":351,"high":315,"low":537,"close":315,"change":774,"percent_change":840,"volume":841,"transactions":9,"vwap":315},"2026-03-27",3.82,375100,{"date":843,"open":315,"high":526,"low":844,"close":307,"change":274,"percent_change":845,"volume":846,"transactions":9,"vwap":307},"2026-03-26",1.525,-5.99,574200,{"date":848,"open":318,"high":453,"low":297,"close":326,"change":200,"percent_change":849,"volume":850,"transactions":9,"vwap":326},"2026-03-25",-2.34,597500,{"date":852,"open":305,"high":608,"low":853,"close":318,"change":592,"percent_change":854,"volume":855,"transactions":9,"vwap":318},"2026-03-24",1.611,0.59,2592200,{"date":857,"open":609,"high":444,"low":401,"close":408,"change":63,"percent_change":858,"volume":859,"transactions":9,"vwap":408},"2026-03-23",-3.41,446600,{"date":861,"open":806,"high":722,"low":531,"close":609,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":609},"2026-03-20",-0.25,-12.44,1206600,{"date":866,"open":473,"high":867,"low":868,"close":869,"change":56,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-03-19",2.169,1.901,2.01,2.55,1761800,{"date":873,"open":106,"high":664,"low":106,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-03-18",1.96,0.42,27.27,8484500,{"date":879,"open":86,"high":526,"low":86,"close":336,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":336},"2026-03-17",0.24,18.46,1174900,{"date":884,"open":46,"high":104,"low":70,"close":86,"change":592,"percent_change":885,"volume":886,"transactions":9,"vwap":86},"2026-03-16",0.78,334200,{"date":888,"open":86,"high":95,"low":70,"close":46,"change":21,"percent_change":889,"volume":890,"transactions":9,"vwap":46},"2026-03-13",-0.77,243900,{"date":892,"open":86,"high":103,"low":70,"close":86,"change":155,"percent_change":893,"volume":894,"transactions":9,"vwap":86},"2026-03-12",-2.26,254400,{"date":896,"open":70,"high":112,"low":70,"close":95,"change":162,"percent_change":162,"volume":897,"transactions":9,"vwap":95},"2026-03-11",267400,{"date":899,"open":45,"high":281,"low":900,"close":95,"change":319,"percent_change":901,"volume":902,"transactions":9,"vwap":95},"2026-03-10",1.223,5.56,397200,{"date":904,"open":137,"high":71,"low":128,"close":55,"change":97,"percent_change":213,"volume":905,"transactions":9,"vwap":55},"2026-03-09",476300,{"date":907,"open":96,"high":103,"low":128,"close":220,"change":462,"percent_change":908,"volume":909,"transactions":9,"vwap":220},"2026-03-06",-5.76,651600,{"date":911,"open":219,"high":306,"low":103,"close":112,"change":200,"percent_change":912,"volume":913,"transactions":9,"vwap":112},"2026-03-05",-2.8,564000,{"date":915,"open":343,"high":916,"low":368,"close":368,"change":462,"percent_change":917,"volume":918,"transactions":9,"vwap":368},"2026-03-04",1.575,-5.3,515700,{"date":920,"open":106,"high":391,"low":113,"close":351,"change":462,"percent_change":921,"volume":922,"transactions":9,"vwap":351},"2026-03-03",-5.03,288600,{"date":924,"open":113,"high":401,"low":219,"close":296,"change":21,"percent_change":925,"volume":926,"transactions":9,"vwap":296},"2026-03-02",-0.62,684600,{"date":928,"open":461,"high":461,"low":916,"close":423,"change":353,"percent_change":929,"volume":930,"transactions":9,"vwap":423},"2026-02-27",-8.57,801800,{"date":932,"open":443,"high":485,"low":582,"close":461,"change":47,"percent_change":933,"volume":934,"transactions":9,"vwap":461},"2026-02-26",-3.85,726900,{"date":936,"open":452,"high":614,"low":531,"close":485,"change":56,"percent_change":937,"volume":938,"transactions":9,"vwap":485},"2026-02-25",2.82,864100,{"date":940,"open":304,"high":614,"low":304,"close":382,"change":774,"percent_change":941,"volume":942,"transactions":9,"vwap":382},"2026-02-24",3.51,657600,{"date":944,"open":305,"high":461,"low":945,"close":318,"change":155,"percent_change":703,"volume":946,"transactions":9,"vwap":318},"2026-02-23",1.563,1006500,{"date":948,"open":473,"high":633,"low":304,"close":480,"change":592,"percent_change":949,"volume":950,"transactions":9,"vwap":480},"2026-02-20",0.58,12499600,{"date":952,"open":473,"high":953,"low":408,"close":582,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":582},"2026-02-19",1.925,-0.22,-11.28,1120100,{"date":958,"open":959,"high":959,"low":510,"close":467,"change":47,"percent_change":960,"volume":961,"transactions":9,"vwap":467},"2026-02-18",2.07,-3.47,458800,{"date":963,"open":959,"high":670,"low":874,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-02-17",2.02,-0.16,-7.34,549400,{"date":969,"open":663,"high":641,"low":970,"close":661,"change":105,"percent_change":971,"volume":972,"transactions":9,"vwap":661},"2026-02-13",2.12,0.93,1304900,{"date":974,"open":624,"high":975,"low":722,"close":663,"change":162,"percent_change":162,"volume":976,"transactions":9,"vwap":663},"2026-02-12",2.185,878300,{"date":978,"open":979,"high":662,"low":722,"close":663,"change":774,"percent_change":454,"volume":946,"transactions":9,"vwap":663},"2026-02-11",2.09,{"date":981,"open":474,"high":982,"low":874,"close":670,"change":187,"percent_change":113,"volume":983,"transactions":9,"vwap":670},"2026-02-10",2.135,845900,{"date":985,"open":664,"high":986,"low":722,"close":959,"change":308,"percent_change":987,"volume":988,"transactions":9,"vwap":959},"2026-02-09",2.208,-6.33,1065100,{"date":990,"open":140,"high":677,"low":670,"close":668,"change":394,"percent_change":991,"volume":992,"transactions":9,"vwap":668},"2026-02-06",5.24,1266100,{"date":994,"open":670,"high":995,"low":722,"close":670,"change":274,"percent_change":996,"volume":997,"transactions":9,"vwap":670},"2026-02-05",2.225,-4.55,1543900,{"date":999,"open":690,"high":1000,"low":1001,"close":654,"change":521,"percent_change":1002,"volume":1003,"transactions":9,"vwap":654},"2026-02-04",2.72,2.071,-4.76,24093600,{"date":1005,"open":624,"high":632,"low":474,"close":1006,"change":1007,"percent_change":817,"volume":1008,"transactions":9,"vwap":1006},"2026-02-03",2.31,0.22,2829400,{"date":1010,"open":661,"high":1006,"low":964,"close":979,"change":228,"percent_change":1011,"volume":1012,"transactions":9,"vwap":979},"2026-02-02",9.42,5085600,{"date":1014,"open":515,"high":722,"low":452,"close":510,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":510},"2026-01-30",-0.12,-5.91,1023300,{"date":1019,"open":676,"high":1020,"low":473,"close":493,"change":634,"percent_change":1021,"volume":1022,"transactions":9,"vwap":493},"2026-01-29",2.3,-12.88,2106200,{"date":1024,"open":632,"high":650,"low":697,"close":697,"change":97,"percent_change":1025,"volume":1026,"transactions":9,"vwap":697},"2026-01-28",-2.1,1744600,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1029,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1029},"2026-01-27",2.38,2.63,2.252,-0.235,-8.99,4162000,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-01-26",2.84,3.04,2.41,2.615,0.675,34.79,77399100,{"date":1045,"open":668,"high":662,"low":1046,"close":492,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":492},"2026-01-23",1.625,-0.41,-17.45,5304400,{"date":1051,"open":1052,"high":1053,"low":711,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-01-22",3.07,3.23,2.35,-0.83,-26.1,6297100,{"date":1059,"open":1053,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-01-21",3.55,3,3.18,-0.5,-13.59,4172600,{"date":1067,"open":1068,"high":1069,"low":1060,"close":1070,"change":532,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-01-20",3.98,4.44,3.68,3.66,16274700,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1060,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1060},"2026-01-16",3.46,3.88,3.3,0.32,9.91,17940100,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1053,"change":532,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1053},"2026-01-15",2.9,3.79,4.19,26986400,{"date":1088,"open":1089,"high":1075,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-01-14",3.14,2.8,3.1,-0.42,-11.93,36512200,{"date":1096,"open":1097,"high":26,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-01-13",3.33,2.62,3.52,1.01,40.24,287087700,{"date":1104,"open":146,"high":1098,"low":1100,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-01-12",2.51,2.047,442.12,760991800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-01-09",0.47600001,0.5,0.45500001,0.463,-0.028,-5.7,2686000,{"date":1119,"open":1112,"high":1120,"low":1121,"close":1122,"change":21,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-01-08",0.52999997,0.47499999,0.491,-2,4227700,{"date":1126,"open":1127,"high":1128,"low":1112,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-01-07",0.57700002,0.58200002,0.50099999,-0.074,-12.87,12840600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-01-06",0.53299999,0.80000001,0.51999998,0.57499999,0.189,48.96,386860900,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-01-05",0.41299999,0.414,0.38499999,0.38600001,-0.019,-4.69,194200,{"date":1152,"open":1153,"high":1154,"low":1153,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-01-02",0.34799999,0.40599999,0.405,0.046,12.81,269300,{"date":1160,"open":1161,"high":1161,"low":27,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2025-12-31",0.368,0.359,-0.021,-5.53,319000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2025-12-30",0.37099999,0.384,0.33700001,0.38,-0.006,-1.55,468800,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1147,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1147},"2025-12-29",0.43399999,0.35499999,-0.049,-11.26,839400,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2025-12-26",0.449,0.44999999,0.42399999,0.435,-0.035,-7.45,309500,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1194,"change":1196,"percent_change":1052,"volume":1197,"transactions":9,"vwap":1194},"2025-12-24",0.43000001,0.47,0.412,0.014,313300,{"date":1199,"open":1112,"high":1112,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2025-12-23",0.39500001,0.456,-0.064,-12.31,523800,{"date":1206,"open":1145,"high":1207,"low":1208,"close":1137,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1137},"2025-12-22",0.52499998,0.40000001,0.104,25,1366900,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2025-12-19",0.51300001,0.398,0.41600001,-0.106,-20.31,1834600,{"date":1221,"open":1222,"high":1223,"low":1185,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2025-12-18",0.66000003,0.67000002,0.52200001,-0.278,-34.75,37529700,{"date":1229,"open":1230,"high":1230,"low":1136,"close":1136,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1136},"2025-12-17",0.92299998,-0.148,-15.61,150300,{"date":1235,"open":249,"high":19,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2025-12-16",0.75,0.94800001,-0.172,-15.36,478800,{"date":1242,"open":19,"high":103,"low":1243,"close":263,"change":592,"percent_change":1244,"volume":1245,"transactions":9,"vwap":263},"2025-12-15",1.07,0.9,1005300,{"date":1247,"open":1243,"high":17,"low":1243,"close":249,"change":236,"percent_change":1248,"volume":1249,"transactions":9,"vwap":249},"2025-12-12",-1.77,63900,{"date":1251,"open":138,"high":1252,"low":1243,"close":19,"change":155,"percent_change":1253,"volume":1254,"transactions":9,"vwap":19},"2025-12-11",1.207,-2.59,33700,{"date":1256,"open":16,"high":167,"low":146,"close":138,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":138},"2025-12-10",-0.023,-1.94,16800,{"date":1261,"open":17,"high":17,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2025-12-09",1.172,1.183,-0.017,-1.42,22800,{"date":1268,"open":16,"high":45,"low":186,"close":17,"change":592,"percent_change":1269,"volume":1270,"transactions":9,"vwap":17},"2025-12-08",0.84,11700,{"date":1272,"open":128,"high":1273,"low":20,"close":20,"change":1274,"percent_change":854,"volume":1275,"transactions":9,"vwap":20},"2025-12-05",1.241,0.007,20500,{"date":1277,"open":20,"high":45,"low":186,"close":1263,"change":21,"percent_change":22,"volume":1278,"transactions":9,"vwap":1263},"2025-12-04",12200,{"date":1280,"open":263,"high":167,"low":263,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2025-12-03",1.193,0.043,3.74,12100,{"date":1286,"open":18,"high":18,"low":146,"close":146,"change":462,"percent_change":1287,"volume":1288,"transactions":9,"vwap":146},"2025-12-02",-6.5,31400,{"date":1290,"open":86,"high":86,"low":1291,"close":45,"change":162,"percent_change":162,"volume":1292,"transactions":9,"vwap":45},"2025-12-01",1.201,29600,{"date":1294,"open":186,"high":1295,"low":186,"close":45,"change":481,"percent_change":1296,"volume":1297,"transactions":9,"vwap":45},"2025-11-28",1.269,3.36,7800,{"date":1299,"open":154,"high":1300,"low":235,"close":20,"change":56,"percent_change":1301,"volume":1302,"transactions":9,"vwap":20},"2025-11-26",1.235,4.39,54900,{"date":1304,"open":154,"high":186,"low":235,"close":154,"change":56,"percent_change":1305,"volume":1306,"transactions":9,"vwap":154},"2025-11-25",4.59,47200,{"date":1308,"open":1243,"high":1309,"low":1310,"close":1311,"change":56,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2025-11-24",1.154,1.05,1.09,4.81,18500,{"date":1315,"open":1100,"high":1316,"low":1317,"close":1318,"change":481,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2025-11-21",1.089,0.98199999,1.04,4,54600,{"date":1322,"open":235,"high":235,"low":1323,"close":33,"change":626,"percent_change":1324,"volume":1325,"transactions":9,"vwap":33},"2025-11-20",0.98000002,-7.83,41100,{"date":1327,"open":154,"high":167,"low":1328,"close":1329,"change":626,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2025-11-19",1.08,1.085,-7.26,26000,{"date":1333,"open":19,"high":147,"low":1243,"close":186,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":186},"2025-11-18",0.067,6.07,34100,{"date":1338,"open":186,"high":186,"low":1339,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2025-11-17",1.103,-0.057,-4.91,30300,{"date":1344,"open":138,"high":1345,"low":249,"close":138,"change":162,"percent_change":162,"volume":1346,"transactions":9,"vwap":138},"2025-11-14",1.176,36600,{"date":1348,"open":186,"high":167,"low":1349,"close":138,"change":236,"percent_change":1350,"volume":1351,"transactions":9,"vwap":138},"2025-11-13",1.147,-1.69,159000,{"date":1353,"open":167,"high":55,"low":235,"close":16,"change":97,"percent_change":1354,"volume":1355,"transactions":9,"vwap":16},"2025-11-12",-4.07,54300,{"date":1357,"open":70,"high":1358,"low":16,"close":45,"change":97,"percent_change":1359,"volume":1360,"transactions":9,"vwap":45},"2025-11-11",1.316,-3.91,97000,{"date":1362,"open":18,"high":120,"low":186,"close":70,"change":774,"percent_change":1363,"volume":1364,"transactions":9,"vwap":70},"2025-11-10",4.92,299400,{"date":1366,"open":45,"high":137,"low":235,"close":167,"change":97,"percent_change":1367,"volume":1368,"transactions":9,"vwap":167},"2025-11-07",-3.94,57000,{"date":1370,"open":95,"high":1371,"low":45,"close":72,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":72},"2025-11-06",1.343,-0.09,-6.62,281100,{"date":1376,"open":95,"high":368,"low":86,"close":96,"change":592,"percent_change":1377,"volume":1378,"transactions":9,"vwap":96},"2025-11-05",0.74,55300,{"date":1380,"open":343,"high":343,"low":565,"close":104,"change":642,"percent_change":1381,"volume":1382,"transactions":9,"vwap":104},"2025-11-04",-11.76,69900,{"date":1384,"open":391,"high":401,"low":106,"close":550,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":550},"2025-11-03",-0.115,-6.99,61200,{"date":1389,"open":351,"high":318,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2025-10-31",1.501,1.645,0.115,7.52,90900,{"date":1396,"open":287,"high":307,"low":287,"close":550,"change":187,"percent_change":806,"volume":1397,"transactions":9,"vwap":550},"2025-10-30",43100,{"date":1399,"open":550,"high":336,"low":106,"close":106,"change":200,"percent_change":1400,"volume":1401,"transactions":9,"vwap":106},"2025-10-29",-2.6,21600,{"date":1403,"open":367,"high":1404,"low":335,"close":336,"change":21,"percent_change":1405,"volume":1406,"transactions":9,"vwap":336},"2025-10-28",1.638,-0.65,70500,{"date":1408,"open":315,"high":526,"low":367,"close":367,"change":462,"percent_change":1341,"volume":1409,"transactions":9,"vwap":367},"2025-10-27",52900,{"date":1411,"open":367,"high":526,"low":550,"close":315,"change":375,"percent_change":1412,"volume":1413,"transactions":9,"vwap":315},"2025-10-24",5.16,82500,{"date":1415,"open":343,"high":391,"low":335,"close":367,"change":774,"percent_change":1416,"volume":1417,"transactions":9,"vwap":367},"2025-10-23",4.03,60300,{"date":1419,"open":335,"high":351,"low":227,"close":287,"change":592,"percent_change":1420,"volume":1421,"transactions":9,"vwap":287},"2025-10-22",0.68,89200,{"date":1423,"open":103,"high":287,"low":103,"close":537,"change":328,"percent_change":1424,"volume":1425,"transactions":9,"vwap":537},"2025-10-21",10.45,99000,{"date":1427,"open":95,"high":103,"low":86,"close":565,"change":592,"percent_change":1236,"volume":1428,"transactions":9,"vwap":565},"2025-10-20",111900,{"date":1430,"open":103,"high":281,"low":95,"close":95,"change":155,"percent_change":1431,"volume":1432,"transactions":9,"vwap":95},"2025-10-17",-2.21,106300,{"date":1434,"open":423,"high":423,"low":565,"close":96,"change":308,"percent_change":1435,"volume":1436,"transactions":9,"vwap":96},"2025-10-16",-9.33,184800,{"date":1438,"open":351,"high":296,"low":113,"close":106,"change":236,"percent_change":1439,"volume":1440,"transactions":9,"vwap":106},"2025-10-15",-1.32,111800,{"date":1442,"open":113,"high":1443,"low":368,"close":306,"change":56,"percent_change":1444,"volume":1445,"transactions":9,"vwap":306},"2025-10-14",1.58,3.4,150400,{"date":1447,"open":335,"high":550,"low":352,"close":343,"change":592,"percent_change":1420,"volume":1448,"transactions":9,"vwap":343},"2025-10-13",82900,{"date":1450,"open":315,"high":326,"low":335,"close":335,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":335},"2025-10-10",-0.17,-10.43,106600,{"date":1455,"open":307,"high":402,"low":1456,"close":315,"change":56,"percent_change":1457,"volume":1458,"transactions":9,"vwap":315},"2025-10-09",1.565,3.16,72300,{"date":1460,"open":106,"high":401,"low":227,"close":1443,"change":360,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1443},"2025-10-08",8.22,109100,{"date":1464,"open":336,"high":1465,"low":113,"close":335,"change":155,"percent_change":1466,"volume":1467,"transactions":9,"vwap":335},"2025-10-07",1.577,-2.01,137400,{"date":1469,"open":343,"high":351,"low":352,"close":287,"change":105,"percent_change":96,"volume":1470,"transactions":9,"vwap":287},"2025-10-06",128500,{"date":1472,"open":306,"high":1473,"low":227,"close":343,"change":200,"percent_change":1474,"volume":1475,"transactions":9,"vwap":343},"2025-10-03",1.599,-2.65,125300,{"date":1477,"open":336,"high":367,"low":227,"close":351,"change":592,"percent_change":1478,"volume":1479,"transactions":9,"vwap":351},"2025-10-02",0.67,67000,{"date":1481,"open":1443,"high":1482,"low":343,"close":106,"change":162,"percent_change":162,"volume":1483,"transactions":9,"vwap":106},"2025-10-01",1.847,336700,{"date":1485,"open":444,"high":1486,"low":335,"close":106,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":106},"2025-09-30",1.879,-0.32,-17.58,326900,{"date":1491,"open":492,"high":492,"low":382,"close":485,"change":47,"percent_change":98,"volume":1492,"transactions":9,"vwap":485},"2025-09-29",87400,{"date":1494,"open":964,"high":1495,"low":720,"close":486,"change":308,"percent_change":1496,"volume":1497,"transactions":9,"vwap":486},"2025-09-26",2.097,-6.9,183200,{"date":1499,"open":964,"high":140,"low":874,"close":493,"change":200,"percent_change":1500,"volume":1501,"transactions":9,"vwap":493},"2025-09-25",-1.93,93300,{"date":1503,"open":670,"high":140,"low":964,"close":959,"change":236,"percent_change":1504,"volume":1505,"transactions":9,"vwap":959},"2025-09-24",-0.96,90600,{"date":1507,"open":668,"high":669,"low":722,"close":979,"change":308,"percent_change":1508,"volume":1436,"transactions":9,"vwap":979},"2025-09-23",-6.28,{"date":1510,"open":959,"high":1006,"low":807,"close":711,"change":328,"percent_change":1511,"volume":1512,"transactions":9,"vwap":711},"2025-09-22",6.7,216800,{"date":1514,"open":1515,"high":654,"low":722,"close":979,"change":97,"percent_change":849,"volume":1516,"transactions":9,"vwap":979},"2025-09-19",2.14,146400,{"date":1518,"open":1519,"high":676,"low":1519,"close":1515,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1515},"2025-09-18",1.99,0.045,2.15,184000,{"date":1524,"open":959,"high":721,"low":492,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-09-17",2.095,-0.065,-3.01,358900,{"date":1530,"open":697,"high":1531,"low":722,"close":663,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":663},"2025-09-16",2.657,-0.58,-21.17,854300,{"date":1536,"open":36,"high":36,"low":639,"close":1537,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1537},"2025-09-15",2.74,-1.34,-32.84,14802900,{"date":1542,"open":1543,"high":1069,"low":1543,"close":1544,"change":95,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-09-12",2.73,4.08,48.36,850300,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1397,"transactions":9,"vwap":1552},"2025-09-11",2.543,2.796,2.53,2.75,0.2,7.84,{"date":1556,"open":682,"high":870,"low":1054,"close":870,"change":130,"percent_change":337,"volume":1557,"transactions":9,"vwap":870},"2025-09-10",23600,{"date":1559,"open":1054,"high":682,"low":675,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-09-09",2.465,0.015,0.61,24500,{"date":1565,"open":649,"high":1566,"low":669,"close":632,"change":105,"percent_change":1567,"volume":1568,"transactions":9,"vwap":632},"2025-09-08",2.49,0.82,63400,{"date":1570,"open":148,"high":1571,"low":148,"close":1572,"change":1573,"percent_change":1424,"volume":1574,"transactions":9,"vwap":1572},"2025-09-05",2.533,2.43,0.23,250200,{"date":1576,"open":676,"high":1577,"low":964,"close":654,"change":481,"percent_change":614,"volume":1578,"transactions":9,"vwap":654},"2025-09-04",2.285,43600,{"date":1580,"open":663,"high":654,"low":140,"close":663,"change":481,"percent_change":486,"volume":1581,"transactions":9,"vwap":663},"2025-09-03",24000,{"date":1583,"open":721,"high":677,"low":670,"close":970,"change":308,"percent_change":1584,"volume":1585,"transactions":9,"vwap":970},"2025-09-02",-6.19,118300,{"date":1587,"open":697,"high":1588,"low":721,"close":677,"change":155,"percent_change":1589,"volume":1590,"transactions":9,"vwap":677},"2025-08-29",2.349,-1.31,44300,{"date":1592,"open":1593,"high":1594,"low":721,"close":694,"change":274,"percent_change":1595,"volume":1596,"transactions":9,"vwap":694},"2025-08-28",2.361,2.423,-4.18,28200,{"date":1598,"open":697,"high":1599,"low":697,"close":1600,"change":319,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-08-27",2.469,2.39,3.02,34600,{"date":1604,"open":690,"high":1566,"low":1020,"close":675,"change":1015,"percent_change":1605,"volume":1606,"transactions":9,"vwap":675},"2025-08-26",-4.92,104400,{"date":1608,"open":1609,"high":476,"low":1006,"close":649,"change":481,"percent_change":326,"volume":1610,"transactions":9,"vwap":649},"2025-08-25",2.46,95400,{"date":1612,"open":1054,"high":1613,"low":1614,"close":1615,"change":1553,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-08-22",2.435,2.234,2.4,9.09,174400,{"date":1619,"open":474,"high":1620,"low":474,"close":654,"change":394,"percent_change":1621,"volume":1622,"transactions":9,"vwap":654},"2025-08-21",2.258,5.26,37800,{"date":1624,"open":515,"high":979,"low":1625,"close":979,"change":375,"percent_change":1068,"volume":1626,"transactions":9,"vwap":979},"2025-08-20",1.888,44600,{"date":1628,"open":474,"high":1629,"low":1630,"close":869,"change":162,"percent_change":162,"volume":1631,"transactions":9,"vwap":869},"2025-08-19",2.063,1.855,60100,{"date":1633,"open":436,"high":979,"low":436,"close":869,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":869},"2025-08-18",0.19,10.44,151400,{"date":1638,"open":436,"high":515,"low":382,"close":485,"change":56,"percent_change":937,"volume":1639,"transactions":9,"vwap":485},"2025-08-15",100000,{"date":1641,"open":408,"high":614,"low":408,"close":382,"change":319,"percent_change":1642,"volume":1643,"transactions":9,"vwap":382},"2025-08-14",4.12,58100,{"date":1645,"open":461,"high":609,"low":402,"close":408,"change":47,"percent_change":758,"volume":1646,"transactions":9,"vwap":408},"2025-08-13",39900,{"date":1648,"open":614,"high":494,"low":402,"close":382,"change":97,"percent_change":1649,"volume":1650,"transactions":9,"vwap":382},"2025-08-12",-2.75,70600,{"date":1652,"open":609,"high":505,"low":609,"close":485,"change":481,"percent_change":721,"volume":1653,"transactions":9,"vwap":485},"2025-08-11",69300,{"date":1655,"open":453,"high":1519,"low":423,"close":443,"change":236,"percent_change":446,"volume":1656,"transactions":9,"vwap":443},"2025-08-08",215500,{"date":1658,"open":461,"high":487,"low":315,"close":453,"change":394,"percent_change":1659,"volume":1660,"transactions":9,"vwap":453},"2025-08-07",6.51,112280,{"date":1662,"open":670,"high":670,"low":423,"close":417,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":417},"2025-08-06",-0.74,-30.45,291450,{"date":1667,"open":711,"high":632,"low":668,"close":1572,"change":1668,"percent_change":1393,"volume":1669,"transactions":9,"vwap":1572},"2025-08-05",0.17,253580,{"date":1671,"open":499,"high":1572,"low":402,"close":677,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":677},"2025-08-04",0.41,22.16,859350,{"date":1676,"open":401,"high":499,"low":391,"close":614,"change":880,"percent_change":1677,"volume":1678,"transactions":9,"vwap":614},"2025-08-01",14.91,260650,{"date":1680,"open":453,"high":453,"low":391,"close":401,"change":200,"percent_change":1681,"volume":1682,"transactions":9,"vwap":401},"2025-07-31",-2.42,78880,{"date":1684,"open":453,"high":452,"low":315,"close":402,"change":274,"percent_change":1685,"volume":1686,"transactions":9,"vwap":402},"2025-07-30",-5.71,80510,{"date":1688,"open":510,"high":510,"low":305,"close":461,"change":47,"percent_change":933,"volume":1689,"transactions":9,"vwap":461},"2025-07-29",71290,{"date":1691,"open":806,"high":807,"low":480,"close":485,"change":274,"percent_change":1692,"volume":1693,"transactions":9,"vwap":485},"2025-07-28",-5.21,66790,{"date":1695,"open":486,"high":468,"low":444,"close":473,"change":105,"percent_change":1310,"volume":1696,"transactions":9,"vwap":473},"2025-07-25",61660,{"date":1698,"open":492,"high":964,"low":505,"close":499,"change":236,"percent_change":1699,"volume":1700,"transactions":9,"vwap":499},"2025-07-24",-1.04,125930,{"date":1702,"open":485,"high":1519,"low":485,"close":473,"change":538,"percent_change":1703,"volume":1704,"transactions":9,"vwap":473},"2025-07-23",5.49,117810,{"date":1706,"open":505,"high":494,"low":461,"close":485,"change":481,"percent_change":721,"volume":1707,"transactions":9,"vwap":485},"2025-07-22",69610,{"date":1709,"open":505,"high":494,"low":609,"close":443,"change":236,"percent_change":446,"volume":1710,"transactions":9,"vwap":443},"2025-07-21",37100,{"date":1712,"open":614,"high":499,"low":582,"close":453,"change":63,"percent_change":1713,"volume":1714,"transactions":9,"vwap":453},"2025-07-18",-3.23,47990,{"date":1716,"open":453,"high":473,"low":453,"close":505,"change":162,"percent_change":162,"volume":1717,"transactions":9,"vwap":505},"2025-07-17",50490,{"date":1719,"open":806,"high":806,"low":720,"close":505,"change":481,"percent_change":654,"volume":1720,"transactions":9,"vwap":505},"2025-07-16",31690,{"date":1722,"open":499,"high":467,"low":453,"close":485,"change":462,"percent_change":1723,"volume":1724,"transactions":9,"vwap":485},"2025-07-15",-4.21,49430,{"date":1726,"open":467,"high":467,"low":444,"close":499,"change":236,"percent_change":1699,"volume":1727,"transactions":9,"vwap":499},"2025-07-14",49250,{"date":1729,"open":806,"high":806,"low":499,"close":473,"change":1372,"percent_change":1730,"volume":1731,"transactions":9,"vwap":473},"2025-07-11",-4.48,40260,{"date":1733,"open":515,"high":869,"low":505,"close":869,"change":56,"percent_change":870,"volume":1734,"transactions":9,"vwap":869},"2025-07-10",128220,{"date":1736,"open":453,"high":1519,"low":417,"close":874,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":874},"2025-07-09",0.25,14.62,191630,{"date":1741,"open":326,"high":443,"low":526,"close":318,"change":105,"percent_change":16,"volume":1742,"transactions":9,"vwap":318},"2025-07-08",73090,{"date":1744,"open":480,"high":443,"low":402,"close":417,"change":63,"percent_change":1745,"volume":1746,"transactions":9,"vwap":417},"2025-07-07",-3.43,69160,{"date":1748,"open":453,"high":505,"low":461,"close":461,"change":236,"percent_change":1749,"volume":1750,"transactions":9,"vwap":461},"2025-07-03",-1.13,48750,{"date":1752,"open":452,"high":499,"low":582,"close":382,"change":521,"percent_change":1753,"volume":1754,"transactions":9,"vwap":382},"2025-07-02",-5.85,71710,{"date":1756,"open":609,"high":807,"low":305,"close":487,"change":762,"percent_change":1757,"volume":1758,"transactions":9,"vwap":487},"2025-07-01",5.03,368290,{"date":1760,"open":609,"high":436,"low":408,"close":436,"change":762,"percent_change":1761,"volume":1762,"transactions":9,"vwap":436},"2025-06-30",5.29,29640,{"date":1764,"open":480,"high":486,"low":408,"close":408,"change":97,"percent_change":1765,"volume":1766,"transactions":9,"vwap":408},"2025-06-27",-2.86,102170,{"date":1768,"open":327,"high":443,"low":297,"close":461,"change":319,"percent_change":1769,"volume":1770,"transactions":9,"vwap":461},"2025-06-26",4.17,100250,{"date":1772,"open":480,"high":480,"low":423,"close":304,"change":592,"percent_change":593,"volume":1773,"transactions":9,"vwap":304},"2025-06-25",97780,{"date":1775,"open":326,"high":443,"low":297,"close":326,"change":21,"percent_change":424,"volume":1776,"transactions":9,"vwap":326},"2025-06-24",214380,{"date":1778,"open":480,"high":443,"low":297,"close":304,"change":63,"percent_change":1779,"volume":1780,"transactions":9,"vwap":304},"2025-06-23",-3.45,98270,{"date":1782,"open":423,"high":443,"low":351,"close":480,"change":481,"percent_change":1054,"volume":1783,"transactions":9,"vwap":480},"2025-06-20",145310,{"date":1785,"open":550,"high":582,"low":106,"close":408,"change":360,"percent_change":1786,"volume":1787,"transactions":9,"vwap":408},"2025-06-18",7.59,297990,{"date":1789,"open":326,"high":318,"low":306,"close":1443,"change":1372,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1443},"2025-06-17",-5.39,73950,{"date":1793,"open":402,"high":304,"low":550,"close":326,"change":187,"percent_change":452,"volume":1794,"transactions":9,"vwap":326},"2025-06-16",84070,{"date":1796,"open":402,"high":417,"low":391,"close":327,"change":200,"percent_change":1797,"volume":1798,"transactions":9,"vwap":327},"2025-06-13",-2.38,78390,{"date":1800,"open":608,"high":467,"low":315,"close":304,"change":1487,"percent_change":1801,"volume":1802,"transactions":9,"vwap":304},"2025-06-12",-16,363970,{"date":1804,"open":474,"high":624,"low":486,"close":806,"change":105,"percent_change":1100,"volume":1805,"transactions":9,"vwap":806},"2025-06-11",475870,{"date":1807,"open":807,"high":1521,"low":499,"close":515,"change":592,"percent_change":1808,"volume":1809,"transactions":9,"vwap":515},"2025-06-10",0.51,476670,{"date":1811,"open":494,"high":964,"low":609,"close":468,"change":155,"percent_change":1812,"volume":1813,"transactions":9,"vwap":468},"2025-06-09",-1.5,108800,{"date":1815,"open":670,"high":670,"low":467,"close":806,"change":155,"percent_change":1816,"volume":1817,"transactions":9,"vwap":806},"2025-06-06",-1.48,163120,{"date":1819,"open":493,"high":979,"low":874,"close":493,"change":187,"percent_change":106,"volume":1820,"transactions":9,"vwap":493},"2025-06-05",13190,{"date":1822,"open":492,"high":722,"low":492,"close":806,"change":105,"percent_change":1100,"volume":1823,"transactions":9,"vwap":806},"2025-06-04",21060,{"date":1825,"open":510,"high":869,"low":499,"close":515,"change":236,"percent_change":1826,"volume":1827,"transactions":9,"vwap":515},"2025-06-03",-1,29670,{"date":1829,"open":467,"high":869,"low":494,"close":806,"change":532,"percent_change":1830,"volume":1831,"transactions":9,"vwap":806},"2025-06-02",6.95,14670,{"date":1833,"open":806,"high":806,"low":614,"close":494,"change":1015,"percent_change":1834,"volume":1835,"transactions":9,"vwap":494},"2025-05-30",-6.03,16760,{"date":1837,"open":515,"high":474,"low":486,"close":1519,"change":187,"percent_change":550,"volume":1838,"transactions":9,"vwap":1519},"2025-05-29",50450,{"date":1840,"open":869,"high":474,"low":614,"close":874,"change":155,"percent_change":1841,"volume":1842,"transactions":9,"vwap":874},"2025-05-28",-1.51,24190,{"date":1844,"open":467,"high":1519,"low":304,"close":1519,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1519},"2025-05-27",0.16,8.74,44220,{"date":1849,"open":499,"high":806,"low":304,"close":452,"change":353,"percent_change":1850,"volume":1851,"transactions":9,"vwap":452},"2025-05-23",-7.58,103290,{"date":1853,"open":661,"high":654,"low":510,"close":515,"change":308,"percent_change":1854,"volume":1855,"transactions":9,"vwap":515},"2025-05-22",-6.6,93370,{"date":1857,"open":654,"high":1020,"low":670,"close":970,"change":1015,"percent_change":1858,"volume":1859,"transactions":9,"vwap":970},"2025-05-21",-5.36,22460,{"date":1861,"open":670,"high":675,"low":670,"close":662,"change":56,"percent_change":669,"volume":1862,"transactions":9,"vwap":662},"2025-05-20",50590,{"date":1864,"open":684,"high":684,"low":367,"close":664,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":664},"2025-05-19",-0.33,-13.1,106020,{"date":1869,"open":632,"high":476,"low":1029,"close":1870,"change":187,"percent_change":17,"volume":1871,"transactions":9,"vwap":1870},"2025-05-16",2.52,44230,{"date":1873,"open":1874,"high":1875,"low":1572,"close":1566,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1566},"2025-05-15",2.65,2.7,-0.21,-7.78,312590,{"date":1880,"open":476,"high":937,"low":1566,"close":1875,"change":538,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1875},"2025-05-14",3.85,118130,{"date":1884,"open":632,"high":1552,"low":1885,"close":476,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":476},"2025-05-13",2.42,0.15,6.12,107340,{"date":1890,"open":476,"high":476,"low":1039,"close":632,"change":236,"percent_change":1891,"volume":1892,"transactions":9,"vwap":632},"2025-05-12",-0.81,27520,{"date":1894,"open":1566,"high":684,"low":1615,"close":690,"change":21,"percent_change":1895,"volume":1896,"transactions":9,"vwap":690},"2025-05-09",-0.4,27730,{"date":1898,"open":1874,"high":1899,"low":1020,"close":682,"change":1015,"percent_change":1900,"volume":1901,"transactions":9,"vwap":682},"2025-05-08",2.87,-4.62,135690,{"date":1903,"open":1904,"high":1905,"low":870,"close":476,"change":21,"percent_change":89,"volume":1906,"transactions":9,"vwap":476},"2025-05-07",2.61,2.64,1460,{"date":1908,"open":682,"high":1909,"low":1615,"close":1904,"change":462,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1904},"2025-05-06",2.69,-2.97,3350,{"date":1913,"open":1914,"high":1875,"low":647,"close":1909,"change":375,"percent_change":1052,"volume":1915,"transactions":9,"vwap":1909},"2025-05-05",2.58,4580,{"date":1917,"open":1909,"high":1909,"low":684,"close":1904,"change":481,"percent_change":391,"volume":1918,"transactions":9,"vwap":1904},"2025-05-02",8890,{"date":1920,"open":684,"high":1921,"low":632,"close":647,"change":56,"percent_change":515,"volume":1922,"transactions":9,"vwap":647},"2025-05-01",2.68,15340,{"date":1924,"open":632,"high":188,"low":1039,"close":1870,"change":162,"percent_change":162,"volume":1925,"transactions":9,"vwap":1870},"2025-04-30",3950,{"date":1927,"open":684,"high":476,"low":684,"close":1870,"change":236,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1870},"2025-04-29",-0.79,5140,{"date":1931,"open":684,"high":1875,"low":684,"close":650,"change":200,"percent_change":1173,"volume":1932,"transactions":9,"vwap":650},"2025-04-28",4410,{"date":1934,"open":684,"high":476,"low":684,"close":1914,"change":538,"percent_change":1416,"volume":1935,"transactions":9,"vwap":1914},"2025-04-25",7900,{"date":1937,"open":188,"high":188,"low":1615,"close":682,"change":236,"percent_change":1938,"volume":1939,"transactions":9,"vwap":682},"2025-04-24",-0.8,8790,{"date":1941,"open":1551,"high":1904,"low":1615,"close":684,"change":762,"percent_change":1942,"volume":1943,"transactions":9,"vwap":684},"2025-04-23",3.73,5740,{"date":40,"open":1615,"high":1904,"low":1020,"close":1039,"change":592,"percent_change":875,"volume":1945,"transactions":9,"vwap":1039},11110,{"status":1947,"indices":1948,"watchlist":1987,"sectors":2007,"benchmarks":2055},"success",[1949,1957,1963,1970,1976,1981],{"symbol":1950,"name":1951,"price":1952,"change":1953,"pct_change":1954,"is_up":1955,"sparkline":1956,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":1958,"name":1959,"price":1960,"change":1961,"pct_change":33,"is_up":1955,"sparkline":1962,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":1964,"name":1965,"price":1966,"change":1967,"pct_change":1968,"is_up":1955,"sparkline":1969,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":1971,"name":1972,"price":1973,"change":1974,"pct_change":20,"is_up":1955,"sparkline":1975,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":1977,"name":1978,"price":1979,"change":1210,"pct_change":1244,"is_up":1955,"sparkline":1980,"date":5},"RUT","RUSSELL 2000",2815.2,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":1982,"name":1983,"price":1984,"change":794,"pct_change":1985,"is_up":14,"sparkline":1986,"date":5},"VIX","CBOE VIX",15.31,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[1988,1994,2001],{"symbol":1989,"name":1990,"price":1991,"change":1992,"pct_change":565,"is_up":1955,"sparkline":1993,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":1995,"name":1996,"price":1997,"change":1998,"pct_change":1999,"is_up":1955,"sparkline":2000,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2002,"name":2003,"price":2004,"change":2005,"pct_change":737,"is_up":1955,"sparkline":2006,"date":5},"TSLA","Tesla Inc",370.59,16.48,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2008,2012,2016,2020,2024,2028,2033,2037,2042,2046,2050],{"name":2009,"etf":2010,"change":1100,"price":2011,"is_up":1955},"Technology","XLK",199.81,{"name":2013,"etf":2014,"change":774,"price":2015,"is_up":1955},"Financials","XLF",53.49,{"name":2017,"etf":2018,"change":21,"price":2019,"is_up":14},"Healthcare","XLV",166.18,{"name":2021,"etf":2022,"change":19,"price":2023,"is_up":1955},"Consumer Cycl","XLY",110.04,{"name":2025,"etf":2026,"change":1737,"price":2027,"is_up":1955},"Consumer Staples","XLP",80.53,{"name":2029,"etf":2030,"change":2031,"price":2032,"is_up":1955},"Energy","XLE",0.4,62.95,{"name":2034,"etf":2035,"change":885,"price":2036,"is_up":1955},"Industrials","XLI",169.95,{"name":2038,"etf":2039,"change":2040,"price":2041,"is_up":1955},"Materials","XLB",0.66,48.86,{"name":2043,"etf":2044,"change":1078,"price":2045,"is_up":1955},"Real Estate","XLRE",40.81,{"name":2047,"etf":2048,"change":1171,"price":2049,"is_up":1955},"Utilities","XLU",39.83,{"name":2051,"etf":2052,"change":2053,"price":2054,"is_up":1955},"Comm Services","XLC",0.35,110.32,[2056,2060,2064,2068],{"ticker":2057,"name":2058,"price":2059,"change":1377,"is_up":1955},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2061,"name":2062,"price":2063,"change":1999,"is_up":1955},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2065,"name":2066,"price":2067,"change":1968,"is_up":1955},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2069,"name":2070,"price":2071,"change":1244,"is_up":1955},"IWM","iShares Russell 2000",281.52]