[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRAI":3,"homepage-market-summary":30,"stock-historical-BRAI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BRAI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Braiin Limited Common Stock","Nasdaq",null,"Common Stock","Braiin Ltd is an Australian technology company leveraging proprietary intellectual property and patented artificial intelligence\u002Fmachine learning (AI\u002FML) technologies to deliver actionable insights across the verticals: Agriculture, Property Technology, and Customer Experience as a Service (CXaaS). The company's platforms are designed to address inefficiencies and drive data-backed decision-making across traditionally analog sectors. It prominently focuses on the agriculture technology sector, where it has successfully deployed its AI-powered solutions across multiple implementations. It provides end-to-end solutions to improve farming productivity using IoTs, Wireless Connectivity, Robotics, Software and AI\u002FML.","800",false,{"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},4.63,5.39,5.445,4.48,5.31,-0.68,-12.81,191421.777215,657,5.0607,32.99667,4.18667,228289.19066607454,1.5,161,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},228289,36754559.697238,-68.81,"2026-02-12",[180,181,191,202,213,224,231,240,249,257,266,273,283,291,300,310,319,327,336,343,352,360,367,374,383,392,399,405,413,421,426,433,442,450,457,464,471,477,485,493,499,507,514,520,529,537,544,553,564,575,583,594,602,611,619,625,629,635,643,650,656,663,669,675,681,688,695,701,708,714,720,728,736,745,754,763,770,778,785,793,800,808,814,823,832,840,849,858,867,875,883,891,898,906,913,917,923,930,935,941,945,951,955,961,965,970,976,983,987,993,1001,1010,1018,1027,1035,1044,1051,1058,1063,1069,1077,1085,1091,1098,1106,1113,1121,1129,1135,1140,1147,1155,1161,1169,1175,1184,1190,1198,1206,1212,1219,1225,1231,1239,1246,1255,1263,1270,1277,1285,1292,1299,1305,1312,1320,1327,1335,1342,1349,1356,1363],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",5.318,5.5,5.2,-0.09,-1.67,17564.510214,303,5.3229,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",5.57,5.62,5.3,5.4,-0.06,-1.1,22490.347587,203,5.3852,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",5.41,5.6,5.3901,5.46,-0.03,-0.55,28168.2447,409,5.5139,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",5.47,5.65,5.34,5.49,0.02,0.37,14449.385619,235,5.4461,{"date":225,"open":226,"high":227,"low":196,"close":215,"change":197,"percent_change":73,"volume":228,"transactions":229,"vwap":230},"2026-09-25",5.54,5.64,19808.395918,670,5.5308,{"date":232,"open":233,"high":216,"low":234,"close":235,"change":186,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",5.56,5.5277,5.53,-1.6,10925.249408,195,5.6165,{"date":241,"open":242,"high":243,"low":244,"close":194,"change":208,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",5.7,5.73,5.5284,-0.53,6684.332482,192,5.6501,{"date":250,"open":216,"high":251,"low":205,"close":216,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",5.66,0.01,0.18,9461.625757,225,5.6269,{"date":258,"open":259,"high":260,"low":259,"close":227,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",5.4908,5.7599,0.07,1.26,20703.280022,565,5.5851,{"date":267,"open":184,"high":260,"low":184,"close":193,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",0.05,0.91,16720.919106,427,5.5782,{"date":274,"open":275,"high":276,"low":275,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",5.43,5.76,5.52,0.09,1.66,7110.878187,269,5.6098,{"date":284,"open":16,"high":285,"low":286,"close":275,"change":112,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",5.77,5.3249,-0.18,13547.871033,447,5.5725,{"date":292,"open":218,"high":293,"low":294,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",5.72,5.44,-0.11,-1.98,8801.438094,190,5.5594,{"date":301,"open":233,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-14",5.81,5.3001,5.55,-0.13,-2.29,15522.808318,252,5.6592,{"date":311,"open":242,"high":276,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",5.5498,5.68,0.16,2.9,12907.270412,274,5.6541,{"date":320,"open":321,"high":216,"low":322,"close":277,"change":305,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",5.59,5.51,-2.3,7837.53056,202,5.5665,{"date":328,"open":207,"high":329,"low":330,"close":216,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",5.85,5.4526,0.2,3.67,27472.239362,438,5.5972,{"date":337,"open":226,"high":194,"low":196,"close":338,"change":287,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",5.45,-3.2,19799.543301,406,5.5083,{"date":344,"open":205,"high":216,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",5.4495,5.63,0.03,0.54,146947.957632,597,5.5496,{"date":353,"open":243,"high":354,"low":277,"close":205,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",5.86,-0.16,-2.78,142002.250159,537,5.741,{"date":361,"open":329,"high":329,"low":346,"close":276,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",-0.07,-1.2,21681.979583,371,5.7525,{"date":368,"open":184,"high":329,"low":184,"close":369,"change":152,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-01",5.83,6.39,55350.014247,674,5.7538,{"date":375,"open":184,"high":376,"low":377,"close":378,"change":379,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-31",5.7866,5.4001,5.48,0,33322.467291,676,5.5471,{"date":384,"open":385,"high":386,"low":385,"close":378,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",5.22,5.94,0.26,4.98,152652.219668,1788,5.6656,{"date":393,"open":16,"high":184,"low":385,"close":385,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-27",-0.23,-4.22,17441.483205,394,5.3554,{"date":400,"open":322,"high":322,"low":401,"close":338,"change":379,"percent_change":379,"volume":402,"transactions":403,"vwap":404},"2026-08-26",5.405,5501.392799,180,5.4443,{"date":406,"open":195,"high":407,"low":195,"close":338,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-25",5.604,0.14,2.64,14570.366133,354,5.4267,{"date":414,"open":196,"high":415,"low":416,"close":19,"change":305,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-24",5.505,5.0601,-2.39,52855.725992,817,5.3222,{"date":422,"open":235,"high":243,"low":275,"close":294,"change":287,"percent_change":339,"volume":423,"transactions":424,"vwap":425},"2026-08-21",42658.185482,635,5.5311,{"date":427,"open":346,"high":428,"low":226,"close":194,"change":278,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-20",5.75,1.63,10504.318928,284,5.6231,{"date":434,"open":435,"high":436,"low":435,"close":235,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-19",5.42,5.7921,0.11,2.03,40873.208845,562,5.6312,{"date":443,"open":338,"high":444,"low":435,"close":435,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-18",5.665,-0.04,-0.73,32372.944834,399,5.5122,{"date":451,"open":322,"high":227,"low":452,"close":207,"change":197,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-17",5.3701,-1.09,26332.027696,439,5.5138,{"date":458,"open":346,"high":459,"low":322,"close":277,"change":460,"percent_change":461,"volume":462,"transactions":341,"vwap":463},"2026-08-14",5.8083,-0.17,-2.99,26921.119267,5.624,{"date":465,"open":193,"high":285,"low":193,"close":466,"change":261,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-13",5.69,1.25,26541.014484,358,5.6816,{"date":472,"open":193,"high":473,"low":233,"close":194,"change":208,"percent_change":245,"volume":474,"transactions":475,"vwap":476},"2026-08-12",5.7941,33011.783559,298,5.6534,{"date":478,"open":479,"high":466,"low":480,"close":216,"change":107,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-11",5.61,5.5274,1.07,16795.831906,267,5.609,{"date":486,"open":251,"high":487,"low":184,"close":321,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-10",5.7899,-0.08,-1.41,52542.607909,420,5.6247,{"date":494,"open":216,"high":285,"low":304,"close":495,"change":219,"percent_change":152,"volume":496,"transactions":497,"vwap":498},"2026-08-07",5.67,23936.13112,311,5.6706,{"date":500,"open":501,"high":502,"low":503,"close":216,"change":379,"percent_change":379,"volume":504,"transactions":505,"vwap":506},"2026-08-06",5.58,5.8399,5.572,34658.382997,467,5.6856,{"date":508,"open":479,"high":509,"low":304,"close":216,"change":445,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-05",5.87,-0.7,27577.817984,699,5.6567,{"date":515,"open":205,"high":516,"low":207,"close":466,"change":219,"percent_change":152,"volume":517,"transactions":518,"vwap":519},"2026-08-04",5.8799,60001.234646,889,5.6205,{"date":521,"open":218,"high":522,"low":523,"close":495,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-03",5.701,5.2501,0.13,2.35,62985.292124,1179,5.4932,{"date":530,"open":293,"high":509,"low":531,"close":226,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-31",5.3545,-0.15,-2.64,64605.152593,772,5.5855,{"date":538,"open":184,"high":539,"low":204,"close":466,"change":278,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-30",5.89,1.61,149288.439917,1188,5.6574,{"date":545,"open":546,"high":547,"low":385,"close":205,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-29",7.086,7.5499,-0.195,-3.36,1085105.830124,11434,6.5075,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-28",6.17,6.1901,5.6526,5.795,-0.605,-9.45,97363.229752,1242,5.8853,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-27",5.97,6.4199,5.955,6.4,0.22,3.56,38362.038654,701,6.1535,{"date":576,"open":495,"high":569,"low":227,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-24",6.18,0.545,9.67,188929.045434,2142,6.0623,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-23",5.37,5.79,5.21,5.635,0.335,6.32,85441.336328,855,5.5237,{"date":595,"open":322,"high":596,"low":587,"close":195,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-22",5.9,-0.29,-5.19,87098.052606,1143,5.5698,{"date":603,"open":604,"high":605,"low":606,"close":321,"change":387,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-21",5.28,5.7679,5.27,4.88,74757.774937,1198,5.5214,{"date":612,"open":204,"high":293,"low":613,"close":614,"change":355,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-20",5.24,5.33,-2.91,96973.391108,1767,5.4053,{"date":620,"open":621,"high":622,"low":621,"close":218,"change":445,"percent_change":623,"volume":624,"transactions":9,"vwap":218},"2026-07-17",5.32,5.74,-0.72,53900,{"date":626,"open":205,"high":216,"low":627,"close":235,"change":305,"percent_change":323,"volume":628,"transactions":9,"vwap":235},"2026-07-16",5.25,104800,{"date":630,"open":276,"high":631,"low":194,"close":251,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":251},"2026-07-15",6.26,-0.14,-2.41,208800,{"date":636,"open":637,"high":638,"low":216,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":639},"2026-07-14",6.01,6.43,5.8,-0.63,-9.8,438800,{"date":644,"open":645,"high":646,"low":647,"close":638,"change":269,"percent_change":648,"volume":649,"transactions":9,"vwap":638},"2026-07-13",6.62,11.5,6.28,16.49,8838400,{"date":651,"open":652,"high":329,"low":196,"close":277,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":277},"2026-07-10",5.71,-0.26,-4.5,30600,{"date":657,"open":196,"high":658,"low":196,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-09",6,5.78,0.33,6.06,33000,{"date":664,"open":194,"high":302,"low":665,"close":338,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":338},"2026-07-08",5.15,-0.36,-6.2,38800,{"date":670,"open":652,"high":671,"low":184,"close":302,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":302},"2026-07-07",5.95,0.08,1.4,30300,{"date":676,"open":677,"high":677,"low":479,"close":243,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":243},"2026-07-06",6.42,-0.3,-4.98,45000,{"date":682,"open":227,"high":683,"low":227,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-02",6.49,6.03,0.28,4.87,51800,{"date":689,"open":690,"high":691,"low":216,"close":428,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":428},"2026-07-01",5.93,6.02,-0.37,-6.05,37700,{"date":696,"open":596,"high":697,"low":627,"close":698,"change":408,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-30",6.2,6.12,2.34,224600,{"date":702,"open":428,"high":703,"low":304,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-29",6.19,5.98,0.23,4,299000,{"date":709,"open":277,"high":710,"low":322,"close":428,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":428},"2026-06-26",5.96,0.1,1.77,36800,{"date":715,"open":716,"high":716,"low":322,"close":216,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":216},"2026-06-25",6.57,-0.58,-9.31,77100,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":446,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-06-24",6.86,7.23,6.11,6.23,-10.49,110500,{"date":729,"open":730,"high":731,"low":569,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-23",7.17,7.37,6.96,-0.6,-7.94,118400,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-22",8.51,9.22,7.26,7.56,-0.99,-11.58,98000,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-18",10.8,10.89,8.36,8.55,-0.81,-8.65,256800,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-17",9.4,11.57,8.5,9.36,1.87,24.97,1801000,{"date":764,"open":723,"high":765,"low":766,"close":767,"change":408,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-16",7.71,7.01,7.49,1.9,62800,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":597,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-15",7.99,8.07,7.2,7.35,-3.8,35300,{"date":779,"open":780,"high":773,"low":781,"close":782,"change":445,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-12",7.53,7.4,7.64,-0.52,27200,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":653,"volume":792,"transactions":9,"vwap":790},"2026-06-11",7.61,8.03,7.5,7.68,-0.02,52400,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":348,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-10",7.03,8.3,7.7,7.54,84700,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":524,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-09",7.1,7.59,6.92,7.16,1.85,65200,{"date":809,"open":798,"high":798,"low":810,"close":795,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":795},"2026-06-08",6.75,-0.24,-3.3,59100,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-05",8,8.19,7.02,7.27,-0.88,-10.8,125800,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-04",8.93,8.98,8.08,8.15,-0.89,-9.85,66600,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-03",10.1,8.7,9.04,-0.83,-8.41,133500,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-02",11.75,13.19,9.8,9.87,-1.85,-15.78,219700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-01",12.62,13.62,10.11,11.72,-1.07,-8.37,143400,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-29",13.9,13.97,10.51,12.79,-0.87,-6.37,281700,{"date":868,"open":842,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-28",16.79,11.6,13.66,2.87,26.6,1323800,{"date":876,"open":877,"high":871,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-27",10.5,9.86,10.79,-1.7,-13.61,493300,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":621,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-26",8.62,18.59,8.45,12.49,74.2,8321300,{"date":892,"open":893,"high":893,"low":894,"close":730,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":730},"2026-05-22",7.25,6.9,-0.12,-1.65,4100,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-21",6.8,7.34,7.29,0.3,4.29,5200,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":791,"percent_change":597,"volume":912,"transactions":9,"vwap":911},"2026-05-20",7.05,7.06,6.95,6.99,2900,{"date":914,"open":911,"high":766,"low":911,"close":766,"change":811,"percent_change":915,"volume":916,"transactions":9,"vwap":766},"2026-05-19",-3.31,1200,{"date":918,"open":919,"high":920,"low":766,"close":893,"change":107,"percent_change":921,"volume":922,"transactions":9,"vwap":893},"2026-05-18",7.15,7.3,0.83,11200,{"date":924,"open":925,"high":926,"low":795,"close":927,"change":362,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-15",7.22,7.45,7.19,-0.96,10200,{"date":931,"open":932,"high":932,"low":908,"close":740,"change":314,"percent_change":933,"volume":934,"transactions":9,"vwap":740},"2026-05-14",7.38,2.25,10700,{"date":936,"open":937,"high":802,"low":938,"close":802,"change":460,"percent_change":939,"volume":940,"transactions":9,"vwap":802},"2026-05-13",7.04,6.94,-2.34,7800,{"date":942,"open":943,"high":943,"low":937,"close":819,"change":107,"percent_change":921,"volume":944,"transactions":9,"vwap":819},"2026-05-12",7.43,18100,{"date":946,"open":947,"high":781,"low":948,"close":949,"change":488,"percent_change":198,"volume":950,"transactions":9,"vwap":949},"2026-05-11",7.31,7,7.21,30800,{"date":952,"open":798,"high":798,"low":919,"close":902,"change":355,"percent_change":953,"volume":954,"transactions":9,"vwap":902},"2026-05-08",-2.15,11700,{"date":956,"open":948,"high":957,"low":894,"close":926,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":926},"2026-05-07",7.6,0.53,7.66,28800,{"date":962,"open":731,"high":943,"low":900,"close":804,"change":963,"percent_change":964,"volume":777,"transactions":9,"vwap":804},"2026-05-06",-0.43,-5.85,{"date":966,"open":797,"high":967,"low":805,"close":775,"change":268,"percent_change":968,"volume":969,"transactions":9,"vwap":775},"2026-05-05",7.73,0.68,21600,{"date":971,"open":972,"high":973,"low":908,"close":920,"change":186,"percent_change":974,"volume":975,"transactions":9,"vwap":920},"2026-05-04",7.24,8.27,-1.22,36500,{"date":977,"open":927,"high":978,"low":911,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-01",7.48,7.39,0.36,5.12,8500,{"date":984,"open":731,"high":731,"low":645,"close":795,"change":186,"percent_change":985,"volume":986,"transactions":9,"vwap":795},"2026-04-30",-1.26,62200,{"date":988,"open":803,"high":772,"low":908,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-29",7.12,-0.7033,-8.99,38900,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":314,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-28",7.79667,8.87,7.66667,7.82333,2.09,83400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-04-27",7.86667,8.13,7.57667,7.66333,-0.2333,-2.95,40500,{"date":1011,"open":766,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-24",7.9,7.0066671,7.89667,0.8233,11.64,30000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-23",7.16667,7.21667,6.66667,7.073333,-0.1933,-2.66,27600,{"date":1028,"open":1029,"high":1030,"low":948,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-04-22",7.21333,7.33333,7.26667,0.0867,1.21,23700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-21",7.16333,7.38333,6.76667,7.18,0.1333,1.89,17400,{"date":1045,"open":1046,"high":920,"low":1022,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-20",6.73333,7.046667,0.34,5.07,31200,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":379,"percent_change":379,"volume":1057,"transactions":9,"vwap":1056},"2026-04-17",6.54333,6.83333,6.16667,6.70667,54300,{"date":1059,"open":1054,"high":1031,"low":1060,"close":1056,"change":1061,"percent_change":73,"volume":1062,"transactions":9,"vwap":1056},"2026-04-16",6.56667,-0.0733,42900,{"date":1064,"open":948,"high":948,"low":1065,"close":1066,"change":107,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-15",6.5,6.78,0.89,37800,{"date":1070,"open":894,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-14",7.016667,6.41667,6.72,0.0967,1.46,102600,{"date":1078,"open":1039,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-13",7.036667,6.46,6.62333,-0.1,-1.49,61800,{"date":1086,"open":730,"high":1087,"low":1055,"close":1088,"change":1089,"percent_change":1090,"volume":1084,"transactions":9,"vwap":1088},"2026-04-10",7.30667,6.72333,-0.0767,-1.13,{"date":1092,"open":1093,"high":1093,"low":1094,"close":900,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":900},"2026-04-09",7.58333,6.68,-0.5667,-7.69,66000,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":896,"volume":1105,"transactions":9,"vwap":1103},"2026-04-08",7.82667,7.99333,7.15667,7.36667,-0.1233,53400,{"date":1107,"open":1108,"high":1108,"low":1109,"close":767,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":767},"2026-04-07",7.83667,7.11333,-0.47,-5.9,54900,{"date":1114,"open":1115,"high":1116,"low":997,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-06",8.9,9.41,7.96,-0.4333,-5.16,56100,{"date":1122,"open":1123,"high":1124,"low":722,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-02",7.49333,8.83333,8.39333,1.5233,22.17,117900,{"date":1130,"open":1131,"high":967,"low":1132,"close":1132,"change":186,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-01",7.29333,6.87,-1.29,16800,{"date":1136,"open":730,"high":1030,"low":1137,"close":732,"change":488,"percent_change":1138,"volume":1139,"transactions":9,"vwap":732},"2026-03-31",6.93333,-1.14,16200,{"date":1141,"open":1142,"high":998,"low":1143,"close":937,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":937},"2026-03-30",7.15333,6.90333,-0.4067,-5.46,17700,{"date":1148,"open":1149,"high":1150,"low":766,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-27",8.18,8.33333,7.44667,-0.9867,-11.7,51000,{"date":1156,"open":902,"high":756,"low":902,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-26",8.43333,0.5933,7.57,136200,{"date":1162,"open":1163,"high":1150,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-25",7.13333,6.69,7.84,0.71,9.96,44700,{"date":1170,"open":1171,"high":816,"low":732,"close":1172,"change":1173,"percent_change":268,"volume":1174,"transactions":9,"vwap":1172},"2026-03-24",7.28333,7.13,0.0033,49800,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-23",7.97,8.22,7.083333,7.12667,-0.9833,-12.12,69900,{"date":1185,"open":1186,"high":1186,"low":1030,"close":1187,"change":387,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-03-20",10,8.11,3.31,208200,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-19",7.32,8.85667,7.85,-0.0267,-0.34,73200,{"date":1199,"open":1200,"high":1201,"low":1030,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-18",8.38667,8.56667,7.87667,-0.51,-6.08,80400,{"date":1207,"open":1056,"high":1208,"low":1056,"close":1200,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1200},"2026-03-17",10.0066671,1.5067,21.9,258600,{"date":1213,"open":1040,"high":1214,"low":697,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-16",7.48333,6.88,0.1667,2.48,89100,{"date":1220,"open":949,"high":1030,"low":1022,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-13",6.71333,-0.5067,-7.02,57000,{"date":1226,"open":816,"high":816,"low":1227,"close":925,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":925},"2026-03-12",6.92333,-0.6033,-7.71,159000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":998,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":998},"2026-03-11",8.20333,8.66667,7.73333,-0.4267,-5.17,88800,{"date":1240,"open":1241,"high":1241,"low":997,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-10",8.99667,8.25,0.0533,0.65,380700,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-09",9.33333,9.66667,7.95333,8.19667,-1.2167,-12.93,96300,{"date":1256,"open":1257,"high":1186,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-06",9.29667,8.53333,9.41333,1.33,16.45,143700,{"date":1264,"open":1265,"high":1248,"low":789,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-05",8.0033331,8.083333,-0.9167,-10.19,100200,{"date":1271,"open":1272,"high":1273,"low":948,"close":1274,"change":1236,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1274},"2026-03-04",8.79667,10.56,9,-4.53,305100,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-03",5.16667,10.66667,9.42667,3.9733,72.86,739500,{"date":1286,"open":1287,"high":1055,"low":26,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-02",4.60333,5.45333,0.5833,11.98,132000,{"date":1293,"open":1294,"high":1294,"low":1295,"close":686,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":686},"2026-02-27",6.0066671,4.68,-0.9767,-16.71,118200,{"date":1300,"open":978,"high":1101,"low":495,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-02-26",5.84667,-2.4033,-29.13,396300,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1242,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1242},"2026-02-25",4.43,10.77333,3.65,79.35,2589600,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-02-24",6.33333,4.36667,4.6,-1.5067,-24.67,80100,{"date":1321,"open":1322,"high":1322,"low":1323,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-23",7.99667,6.10667,-1.31,-17.66,36300,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1104,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-20",7.56667,8.31667,7.37667,7.41667,-1.64,53100,{"date":1336,"open":1337,"high":1150,"low":1338,"close":798,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":798},"2026-02-19",7.52,6.036667,0.8333,12.42,106500,{"date":1343,"open":1344,"high":957,"low":1345,"close":1056,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1056},"2026-02-18",6.72667,6.42667,-0.7667,-10.26,41700,{"date":1350,"open":1351,"high":1322,"low":428,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-17",6.86333,7.47333,-0.1167,-1.54,140700,{"date":1357,"open":1358,"high":1358,"low":1359,"close":803,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":803},"2026-02-13",12.23,7.23333,-7.2533,-48.87,258900,{"date":178,"open":1364,"high":25,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},11.73667,14.84333,3.1067,26.47,280800]