[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CHAI":3,"stock-historical-CHAI":30,"homepage-market-summary":2482},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CHAI","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},"Core AI Holdings, Inc. Common Shares","Nasdaq",null,"Common Stock","Core AI Holdings Inc is a world-wide AI technology and infrastructure company focused on identifying, developing, and scaling AI-driven businesses that leverage next-generation technologies to address large, high-growth market opportunities. Its mission is to harness AI to create transformative, scalable solutions across multiple verticals and drive long-term shareholder value. Through its subsidiary, it operates an established world-wide AI-driven mobile game development and publishing business, delivering engaging entertainment experiences while enabling developers to bring player-focused apps and games to market. It developed or co-developed more than 2,200 titles, generated over 800 million downloads, and built a world-wide user base of above 40 million players in over 140 countries.","44",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},0.2852,0.279,0.296,0.2735,0.2788,0.0064,2.3,536880.157886,1217,0.2854,15.06,0.2319,3689940.91634708,0.4,1512,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":26,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":15,"start_date":39,"end_date":5},35.472,2984555,1089362479.08677,-94.06,"2025-04-22",[41,42,52,62,73,82,92,101,111,120,131,142,152,161,172,179,189,199,208,218,228,238,248,259,269,278,288,299,308,317,324,331,339,346,355,365,375,385,395,406,415,426,436,446,457,468,479,489,500,511,522,531,542,553,563,569,578,586,592,599,608,615,624,633,641,649,657,665,673,680,689,698,705,714,723,730,738,746,754,763,771,780,789,795,803,811,819,825,831,837,844,849,854,860,865,871,876,881,887,892,897,900,905,909,916,923,930,936,942,947,954,959,963,968,972,976,979,984,988,992,996,999,1001,1004,1009,1013,1018,1023,1028,1032,1037,1042,1047,1051,1057,1062,1067,1073,1078,1084,1090,1097,1104,1112,1119,1127,1134,1140,1146,1154,1160,1164,1169,1174,1178,1183,1188,1192,1197,1202,1207,1211,1217,1223,1228,1232,1238,1243,1247,1253,1258,1265,1270,1276,1282,1291,1298,1305,1311,1319,1325,1330,1336,1344,1349,1355,1360,1365,1368,1375,1381,1385,1389,1394,1398,1404,1408,1411,1416,1420,1425,1433,1438,1446,1453,1459,1463,1469,1477,1482,1487,1494,1500,1506,1514,1519,1524,1529,1534,1539,1542,1546,1553,1562,1569,1575,1580,1587,1594,1602,1610,1617,1626,1633,1640,1648,1656,1663,1670,1678,1685,1691,1700,1706,1714,1721,1730,1739,1747,1755,1763,1771,1778,1785,1790,1794,1802,1806,1811,1818,1823,1831,1839,1845,1851,1857,1864,1869,1874,1879,1883,1889,1894,1902,1909,1915,1923,1928,1934,1940,1946,1951,1955,1961,1968,1976,1984,1992,1999,2007,2014,2022,2029,2037,2046,2053,2060,2066,2069,2075,2080,2087,2093,2100,2108,2115,2123,2131,2138,2145,2153,2158,2162,2169,2174,2179,2185,2190,2196,2203,2211,2219,2226,2232,2238,2244,2250,2258,2263,2269,2274,2281,2286,2292,2299,2305,2312,2318,2323,2330,2338,2346,2355,2361,2369,2376,2381,2388,2396,2401,2406,2411,2418,2422,2429,2435,2442,2447,2451,2454,2459,2464,2470,2474,2478],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-10-01",0.2784,0.286,0.2738,0.0037,1.34,251916.074259,531,0.2791,{"date":53,"open":54,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",0.2859,0.27,0.2751,-0.0068,-2.41,347644.52005,1035,0.2761,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",0.274,0.2911,0.2701,0.2819,0.0119,4.41,710926.749248,1448,0.2801,{"date":74,"open":55,"high":75,"low":76,"close":55,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",0.2777,0.2625,-0.002,-0.74,609464.293916,1057,0.2724,{"date":83,"open":84,"high":85,"low":55,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-25",0.28,0.2903,0.272,-0.014,-4.9,547583.642335,1081,0.2786,{"date":93,"open":94,"high":94,"low":95,"close":45,"change":96,"percent_change":97,"volume":98,"transactions":99,"vwap":100},"2026-09-24",0.3049,0.2845,-0.0189,-6.2,503420.881822,1519,0.2927,{"date":102,"open":103,"high":104,"low":105,"close":94,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-23",0.283,0.3089,0.276,0.0154,5.32,1280797.249102,2443,0.2964,{"date":112,"open":105,"high":113,"low":105,"close":114,"change":115,"percent_change":116,"volume":117,"transactions":118,"vwap":119},"2026-09-22",0.2998,0.2895,0.0127,4.59,1451084.724844,1881,0.2924,{"date":121,"open":122,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-21",0.2744,0.291,0.269,0.2768,0.0018,0.65,1116681.843082,1999,0.281,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-18",0.263,0.2999,0.255,0.275,0.006,2.23,1908853.780696,2557,0.2797,{"date":143,"open":144,"high":145,"low":146,"close":124,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-17",0.253,0.2873,0.2515,0.0084,3.22,1091033.144123,1719,0.2754,{"date":153,"open":154,"high":155,"low":135,"close":156,"change":77,"percent_change":157,"volume":158,"transactions":159,"vwap":160},"2026-09-16",0.2599,0.2663,0.2606,-0.76,419330.714911,1184,0.2597,{"date":162,"open":163,"high":164,"low":165,"close":166,"change":167,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-15",0.262,0.2684,0.2518,0.26255,-0.0075,-2.78,312349.767107,1171,0.26,{"date":173,"open":55,"high":61,"low":174,"close":55,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":164},"2026-09-14",0.261,-0.0002,-0.07,485681.812732,1270,{"date":180,"open":171,"high":181,"low":182,"close":183,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-11",0.2781,0.2542,0.2702,0.013,5.05,565332.38394,1398,0.2644,{"date":190,"open":191,"high":55,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-10",0.2568,0.2549,0.2572,0.0022,0.86,446760.385961,1419,0.2619,{"date":200,"open":201,"high":201,"low":202,"close":135,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-09",0.2767,0.2387,-0.0191,-6.97,1053868.325429,1507,0.259,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":61},"2026-09-08",0.2743,0.29,0.2708,0.2741,0.004,1.48,575350.195461,1280,{"date":219,"open":220,"high":221,"low":222,"close":66,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-04",0.305,0.3074,0.2667,-0.0299,-9.97,1390275.963571,2641,0.2789,{"date":229,"open":230,"high":231,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-03",0.3182,0.3439,0.3,-0.0182,-5.72,1013471.180483,2706,0.3223,{"date":239,"open":240,"high":241,"low":242,"close":230,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-02",0.3316,0.3357,0.31,-0.0178,-5.3,1580668.82003,2418,0.3196,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-01",0.3474,0.3684,0.3194,0.336,-0.0459,-12.02,1785231.590083,4743,0.3464,{"date":260,"open":261,"high":28,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-31",0.34,0.3133,0.3819,-0.0181,-4.52,9531787.505145,18350,0.3569,{"date":270,"open":271,"high":272,"low":26,"close":28,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-08-28",0.237,0.52,0.1454,57.11,303351772.622061,366943,0.3956,{"date":279,"open":171,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-08-27",0.2608,0.2528,0.2546,-0.0008,-0.31,1544435.024481,2647,0.2639,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-26",0.2521,0.266,0.2502,0.2554,-0.0045,-1.73,309139.585694,833,0.2579,{"date":300,"open":301,"high":302,"low":303,"close":154,"change":175,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-25",0.265,0.2653,0.2525,-0.08,458792.729422,1034,0.2571,{"date":309,"open":310,"high":64,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":133},"2026-08-24",0.2671,0.2557,0.2601,-0.0059,-2.22,439369.189106,950,{"date":318,"open":301,"high":319,"low":320,"close":291,"change":214,"percent_change":321,"volume":322,"transactions":323,"vwap":171},"2026-08-21",0.2785,0.25,1.53,396106.248363,1043,{"date":325,"open":55,"high":55,"low":303,"close":163,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-20",0.001,0.38,506357.821146,990,0.2621,{"date":332,"open":333,"high":334,"low":171,"close":174,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":222},"2026-08-19",0.2705,0.2736,-0.0106,-3.9,522069.079949,962,{"date":340,"open":84,"high":84,"low":55,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":64},"2026-08-18",0.2716,-0.0093,-3.31,247531.439076,873,{"date":347,"open":220,"high":220,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-17",0.2727,0.2809,-0.0141,-4.78,396859.552462,1430,0.282,{"date":356,"open":211,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-14",0.3059,0.2888,0.295,0.0035,1.2,381914.538033,1300,0.2946,{"date":366,"open":211,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-13",0.3003,0.28835,0.2915,-0.0065,-2.18,581764.933071,1313,0.2942,{"date":376,"open":377,"high":378,"low":123,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-12",0.30455,0.3117,0.298,-0.0212,-6.64,816147.494031,1937,0.3008,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-11",0.3359,0.3075,0.3192,-0.0122,-3.68,670480.371264,1406,0.3201,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-10",0.3288,0.3389,0.32865,0.3314,-0.0046,-1.37,370050.728102,1668,0.3326,{"date":407,"open":408,"high":408,"low":409,"close":253,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-07",0.3558,0.3253,-0.0101,-2.92,942585.279971,2762,0.3334,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-06",0.3393,0.3601,0.3371,0.3461,-0.0037,-1.06,656679.395419,3683,0.3457,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-05",0.365,0.3348,0.3498,-0.0237,-6.35,842109.211116,3259,0.3495,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":28,"volume":443,"transactions":444,"vwap":445},"2026-08-04",0.36,0.3881,0.3595,0.3735,0.0015,838152.178187,2687,0.3717,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-03",0.3827,0.385,0.363,0.372,-0.018,-4.62,878890.067825,2616,0.3765,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-07-31",0.402,0.4076,0.379,0.39,-0.0346,-8.15,1245046.579464,4251,0.3907,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-30",0.4358,0.4496,0.4069,0.4246,-0.0222,-4.97,1295998.098646,3841,0.421,{"date":480,"open":481,"high":482,"low":481,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-29",0.403,0.49,0.4468,-0.0232,-4.94,3816555.812037,9565,0.4393,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-07-28",0.4912,0.5323,0.4094,0.47,0.0772,19.65,107008498.104876,187535,0.4896,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-27",0.3909,0.4129,0.3734,0.3928,-0.005,-1.26,873843.295582,3342,0.3947,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-24",0.4401,0.4594,0.37,0.3978,-0.0712,-15.18,1701606.117338,4710,0.4098,{"date":523,"open":524,"high":525,"low":28,"close":526,"change":527,"percent_change":97,"volume":528,"transactions":529,"vwap":530},"2026-07-23",0.4596,0.4893,0.469,-0.031,4234379.241743,12494,0.446,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-22",0.6173,0.618,0.4464,0.5,0.1095,28.04,110437272.209466,249082,0.6183,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-21",0.4016,0.42,0.3603,0.3905,-0.0595,-13.22,54888651.332878,127798,0.6774,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-20",0.41,0.48,0.45,0.03,7.14,297025.099745,1927,0.4395,{"date":564,"open":494,"high":494,"low":565,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":9,"vwap":565},"2026-07-17",0.41999999,-0.044,-9.48,143700,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":9,"vwap":574},"2026-07-16",0.46000001,0.47999999,0.43700001,0.46399999,0.019,4.27,198400,{"date":579,"open":580,"high":581,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-07-15",0.46900001,0.495,0.44499999,-0.015,-3.26,183500,{"date":587,"open":588,"high":589,"low":571,"close":571,"change":583,"percent_change":590,"volume":591,"transactions":9,"vwap":571},"2026-07-14",0.47499999,0.48100001,-3.16,145000,{"date":593,"open":594,"high":594,"low":595,"close":588,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":588},"2026-07-13",0.55000001,0.46799999,-0.065,-12.04,393000,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-07-10",0.546,0.55299997,0.51999998,0.54000002,-0.001,-0.18,192500,{"date":609,"open":594,"high":610,"low":603,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-09",0.60000002,0.54100001,0.007,1.31,467300,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-07-08",0.57700002,0.57999998,0.53299999,0.53399998,-0.056,-9.49,216700,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-07",0.62099999,0.63599998,0.50400001,0.58999997,-0.012,-1.99,1494200,{"date":634,"open":635,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-06",0.671,0.68000001,0.602,-0.05,-7.67,386800,{"date":642,"open":643,"high":644,"low":645,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-02",0.69999999,0.741,0.65200001,-0.058,-8.17,218900,{"date":650,"open":651,"high":652,"low":653,"close":651,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":651},"2026-07-01",0.70999998,0.75,0.63300002,-0.004,-0.56,533600,{"date":658,"open":659,"high":660,"low":635,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-06-30",0.67900002,0.83999997,0.71399999,0.06,9.17,2835700,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":583,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-06-29",0.685,0.70700002,0.63200003,0.65399998,-2.24,389000,{"date":674,"open":636,"high":652,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":676},"2026-06-26",0.66100001,0.66900003,-0.021,-3.04,286100,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-06-25",0.74000001,0.745,0.68599999,0.69,-0.023,-3.23,332700,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-24",0.78100002,0.796,0.70499998,0.713,-0.077,-9.75,465000,{"date":699,"open":700,"high":660,"low":652,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-23",0.79100001,0.79000002,-0.041,-4.93,577600,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-22",0.88,0.89200002,0.80000001,0.83099997,-0.068,-7.56,504200,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-06-18",0.99000001,0.99800003,0.88999999,0.89899999,-0.101,-10.1,706500,{"date":724,"open":725,"high":726,"low":727,"close":32,"change":304,"percent_change":728,"volume":729,"transactions":9,"vwap":32},"2026-06-17",1.1,1.11,0.95099998,-7.41,964300,{"date":731,"open":732,"high":733,"low":734,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-16",1.23,1.25,1.08,-0.14,-11.48,1798800,{"date":739,"open":740,"high":741,"low":361,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-15",1.42,1.73,1.22,-0.1,-7.58,4926700,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":606,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-12",1.49,1.58,1.27,1.32,-12,1730400,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-11",1.33,2.18,1.26,1.5,0.13,9.49,12662600,{"date":764,"open":765,"high":766,"low":361,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-10",1.36,1.59,1.37,-0.49,-26.34,7142900,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-09",3.57,4.05,1.67,1.86,1.04,126.83,167873900,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-08",0.83499998,0.85000002,0.80800003,0.81999999,-0.011,-1.32,59852800,{"date":790,"open":791,"high":791,"low":709,"close":710,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":710},"2026-06-05",0.94099998,-0.114,-12.06,79800,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-04",0.95999998,0.917,0.94499999,0.003,0.32,28300,{"date":804,"open":805,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-03",0.99900001,1.03,0.94199997,-0.088,-8.54,91500,{"date":812,"open":813,"high":814,"low":815,"close":806,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":806},"2026-06-02",1.02,1.06,0.96399999,0.02,1.98,86700,{"date":820,"open":777,"high":814,"low":32,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-01",1.01,-0.04,-3.81,111800,{"date":826,"open":827,"high":828,"low":32,"close":829,"change":638,"percent_change":830,"volume":818,"transactions":9,"vwap":829},"2026-05-29",1.07,1.09,1.05,-4.55,{"date":832,"open":833,"high":834,"low":829,"close":725,"change":176,"percent_change":835,"volume":836,"transactions":9,"vwap":725},"2026-05-28",1.14,1.15,-5.98,70400,{"date":838,"open":839,"high":361,"low":840,"close":841,"change":662,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-27",1.12,1.098,1.17,5.41,113400,{"date":845,"open":828,"high":841,"low":828,"close":726,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":726},"2026-05-26",-0.01,-0.89,57200,{"date":850,"open":828,"high":834,"low":827,"close":839,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":839},"2026-05-22",0.01,0.9,65000,{"date":855,"open":734,"high":856,"low":857,"close":726,"change":851,"percent_change":858,"volume":859,"transactions":9,"vwap":726},"2026-05-21",1.13,1.061,0.91,48100,{"date":861,"open":734,"high":856,"low":862,"close":725,"change":816,"percent_change":863,"volume":864,"transactions":9,"vwap":725},"2026-05-20",1.054,1.85,71900,{"date":866,"open":834,"high":867,"low":814,"close":734,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":734},"2026-05-19",1.19,-0.09,-7.69,154100,{"date":872,"open":725,"high":873,"low":813,"close":841,"change":874,"percent_change":875,"volume":632,"transactions":9,"vwap":841},"2026-05-18",1.24,0.1,9.35,{"date":877,"open":834,"high":841,"low":827,"close":827,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":827},"2026-05-15",-0.12,-10.08,60900,{"date":882,"open":883,"high":742,"low":884,"close":867,"change":885,"percent_change":885,"volume":886,"transactions":9,"vwap":867},"2026-05-14",1.161,1.16,0,44200,{"date":888,"open":889,"high":758,"low":841,"close":867,"change":846,"percent_change":890,"volume":891,"transactions":9,"vwap":867},"2026-05-13",1.18,-0.83,30500,{"date":893,"open":361,"high":894,"low":841,"close":361,"change":851,"percent_change":895,"volume":896,"transactions":9,"vwap":361},"2026-05-12",1.282,0.84,67500,{"date":898,"open":841,"high":742,"low":834,"close":867,"change":885,"percent_change":885,"volume":899,"transactions":9,"vwap":867},"2026-05-11",53700,{"date":901,"open":902,"high":902,"low":841,"close":867,"change":878,"percent_change":903,"volume":904,"transactions":9,"vwap":867},"2026-05-08",1.3,-9.16,71100,{"date":906,"open":756,"high":765,"low":902,"close":613,"change":176,"percent_change":907,"volume":908,"transactions":9,"vwap":613},"2026-05-07",-5.07,78100,{"date":910,"open":911,"high":911,"low":902,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-06",1.43,1.38,-0.13,-8.61,191700,{"date":917,"open":740,"high":918,"low":756,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-05",1.52,1.51,0.11,7.86,252400,{"date":924,"open":734,"high":925,"low":814,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-04",1.47,1.4,0.335,31.46,673000,{"date":931,"open":813,"high":734,"low":32,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-01",1.065,0.054,5.34,68500,{"date":937,"open":814,"high":814,"low":815,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-04-30",1.011,0.031,3.16,47300,{"date":943,"open":716,"high":806,"low":944,"close":945,"change":885,"percent_change":885,"volume":946,"transactions":9,"vwap":945},"2026-04-29",0.97000003,0.98000002,19600,{"date":948,"open":949,"high":777,"low":950,"close":945,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":945},"2026-04-28",0.98699999,0.97299999,-0.02,-2,26200,{"date":955,"open":32,"high":806,"low":956,"close":32,"change":957,"percent_change":918,"volume":958,"transactions":9,"vwap":32},"2026-04-27",0.97600001,0.015,27600,{"date":960,"open":961,"high":814,"low":797,"close":961,"change":885,"percent_change":885,"volume":962,"transactions":9,"vwap":961},"2026-04-24",0.98500001,38100,{"date":964,"open":821,"high":777,"low":797,"close":961,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":961},"2026-04-23",-0.035,-3.43,47900,{"date":969,"open":806,"high":829,"low":821,"close":813,"change":951,"percent_change":970,"volume":971,"transactions":9,"vwap":813},"2026-04-22",-1.92,27900,{"date":973,"open":814,"high":828,"low":806,"close":777,"change":822,"percent_change":974,"volume":975,"transactions":9,"vwap":777},"2026-04-21",-3.7,62400,{"date":977,"open":814,"high":734,"low":829,"close":734,"change":885,"percent_change":885,"volume":978,"transactions":9,"vwap":734},"2026-04-20",31700,{"date":980,"open":814,"high":981,"low":829,"close":734,"change":816,"percent_change":982,"volume":983,"transactions":9,"vwap":734},"2026-04-17",1.115,1.89,63600,{"date":985,"open":814,"high":839,"low":777,"close":814,"change":846,"percent_change":986,"volume":987,"transactions":9,"vwap":814},"2026-04-16",-0.93,70300,{"date":989,"open":839,"high":839,"low":806,"close":827,"change":822,"percent_change":990,"volume":991,"transactions":9,"vwap":827},"2026-04-15",-3.6,104600,{"date":993,"open":889,"high":742,"low":944,"close":726,"change":558,"percent_change":994,"volume":995,"transactions":9,"vwap":726},"2026-04-14",2.78,2972300,{"date":997,"open":806,"high":828,"low":821,"close":734,"change":816,"percent_change":982,"volume":998,"transactions":9,"vwap":734},"2026-04-13",41400,{"date":1000,"open":827,"high":833,"low":806,"close":814,"change":846,"percent_change":986,"volume":802,"transactions":9,"vwap":814},"2026-04-10",{"date":1002,"open":827,"high":725,"low":827,"close":827,"change":846,"percent_change":986,"volume":1003,"transactions":9,"vwap":827},"2026-04-09",26300,{"date":1005,"open":827,"high":833,"low":806,"close":734,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":734},"2026-04-08",0.07,6.93,48800,{"date":1010,"open":827,"high":725,"low":821,"close":821,"change":304,"percent_change":1011,"volume":1012,"transactions":9,"vwap":821},"2026-04-07",-7.34,27300,{"date":1014,"open":734,"high":1015,"low":829,"close":828,"change":1016,"percent_change":1017,"volume":802,"transactions":9,"vwap":828},"2026-04-06",1.188,0.05,4.81,{"date":1019,"open":814,"high":1020,"low":821,"close":777,"change":176,"percent_change":1021,"volume":1022,"transactions":9,"vwap":777},"2026-04-02",1.075,-6.31,27200,{"date":1024,"open":806,"high":833,"low":1025,"close":726,"change":874,"percent_change":1026,"volume":1027,"transactions":9,"vwap":726},"2026-04-01",1.029,9.9,40500,{"date":1029,"open":32,"high":833,"low":1030,"close":821,"change":851,"percent_change":32,"volume":1031,"transactions":9,"vwap":821},"2026-03-31",0.95300001,49700,{"date":1033,"open":839,"high":839,"low":32,"close":32,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":32},"2026-03-30",-0.11,-9.91,58200,{"date":1038,"open":839,"high":1039,"low":806,"close":726,"change":951,"percent_change":1040,"volume":1041,"transactions":9,"vwap":726},"2026-03-27",1.252,-1.77,38000,{"date":1043,"open":841,"high":1044,"low":725,"close":856,"change":638,"percent_change":1045,"volume":1046,"transactions":9,"vwap":856},"2026-03-26",1.28,-4.24,46400,{"date":1048,"open":733,"high":750,"low":841,"close":889,"change":1049,"percent_change":1050,"volume":941,"transactions":9,"vwap":889},"2026-03-25",-0.06,-4.84,{"date":1052,"open":1053,"high":756,"low":1054,"close":873,"change":868,"percent_change":1055,"volume":1056,"transactions":9,"vwap":873},"2026-03-24",1.29,1.21,-6.77,25800,{"date":1058,"open":732,"high":1059,"low":884,"close":756,"change":874,"percent_change":1060,"volume":1061,"transactions":9,"vwap":756},"2026-03-23",1.35,8.13,43100,{"date":1063,"open":751,"high":751,"low":361,"close":732,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":732},"2026-03-20",-0.117,-8.69,38300,{"date":1068,"open":215,"high":215,"low":902,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-03-19",1.347,-0.078,-5.47,45500,{"date":1074,"open":215,"high":919,"low":902,"close":1075,"change":1076,"percent_change":1077,"volume":998,"transactions":9,"vwap":1075},"2026-03-18",1.425,-0.085,-5.63,{"date":1079,"open":215,"high":1080,"low":1081,"close":919,"change":558,"percent_change":1082,"volume":1083,"transactions":9,"vwap":919},"2026-03-17",1.7,1.45,2.03,42300,{"date":1085,"open":759,"high":1086,"low":1087,"close":215,"change":951,"percent_change":1088,"volume":1089,"transactions":9,"vwap":215},"2026-03-16",1.75,1.437,-1.33,55900,{"date":1091,"open":1092,"high":1093,"low":1094,"close":759,"change":1049,"percent_change":1095,"volume":1096,"transactions":9,"vwap":759},"2026-03-13",1.65,1.69,1.436,-3.85,59900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1101,"change":304,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-03-12",1.62,1.74,1.56,-4.88,17800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1036,"transactions":9,"vwap":1109},"2026-03-11",1.84,1.87,1.63,1.64,-0.19,-10.38,{"date":1113,"open":1114,"high":1115,"low":1100,"close":1116,"change":868,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-10",1.93,1.965,1.83,-4.69,50800,{"date":1120,"open":1106,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-03-09",1.97,1.8,1.92,0.04,2.13,28500,{"date":1128,"open":1107,"high":1129,"low":1122,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-06",1.945,1.88,-0.03,-1.57,13000,{"date":1135,"open":863,"high":1136,"low":863,"close":1137,"change":1124,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-05",2.072,1.91,2.14,37000,{"date":1141,"open":1122,"high":1142,"low":1086,"close":1107,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1107},"2026-03-04",1.9,0.065,3.6,8200,{"date":1147,"open":1148,"high":1149,"low":749,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-03",1.76,1.81,1.805,0.045,2.56,59300,{"date":1155,"open":1156,"high":1116,"low":1157,"close":1148,"change":868,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1148},"2026-03-02",1.79,1.735,-4.86,9700,{"date":1161,"open":1100,"high":1107,"low":1162,"close":863,"change":1016,"percent_change":994,"volume":1163,"transactions":9,"vwap":863},"2026-02-27",1.71,8900,{"date":1165,"open":1166,"high":863,"low":1148,"close":1122,"change":638,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1122},"2026-02-26",1.82,-2.7,7000,{"date":1170,"open":1107,"high":1123,"low":1171,"close":863,"change":951,"percent_change":1172,"volume":1173,"transactions":9,"vwap":863},"2026-02-25",1.78,-1.07,20200,{"date":1175,"open":1171,"high":1142,"low":1100,"close":1107,"change":920,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1107},"2026-02-24",6.25,21700,{"date":1179,"open":1092,"high":1148,"low":1180,"close":1148,"change":920,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1148},"2026-02-23",1.583,6.67,20000,{"date":1184,"open":759,"high":1185,"low":759,"close":1092,"change":874,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1092},"2026-02-20",1.68,6.45,48300,{"date":1189,"open":748,"high":1101,"low":1081,"close":1190,"change":558,"percent_change":1121,"volume":1191,"transactions":9,"vwap":1190},"2026-02-19",1.55,19400,{"date":1193,"open":759,"high":918,"low":1194,"close":918,"change":951,"percent_change":1195,"volume":1196,"transactions":9,"vwap":918},"2026-02-18",1.44,-1.3,17500,{"date":1198,"open":748,"high":1099,"low":1199,"close":1200,"change":816,"percent_change":751,"volume":1201,"transactions":9,"vwap":1200},"2026-02-17",1.46,1.54,7700,{"date":1203,"open":926,"high":1101,"low":926,"close":918,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":918},"2026-02-13",0.09,6.29,13600,{"date":1208,"open":925,"high":918,"low":926,"close":911,"change":868,"percent_change":1209,"volume":1210,"transactions":9,"vwap":911},"2026-02-12",-5.92,16400,{"date":1212,"open":1213,"high":1109,"low":1214,"close":918,"change":596,"percent_change":1215,"volume":1216,"transactions":9,"vwap":918},"2026-02-11",1.57,1.485,-4.1,24000,{"date":1218,"open":1109,"high":1092,"low":1200,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-02-10",1.585,-0.025,-1.55,12400,{"date":1224,"open":215,"high":1092,"low":215,"close":1225,"change":662,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-02-09",1.61,3.87,26100,{"date":1229,"open":751,"high":1190,"low":751,"close":1190,"change":242,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1190},"2026-02-06",25,90700,{"date":1233,"open":912,"high":1234,"low":873,"close":873,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":873},"2026-02-05",1.39,-0.16,-11.43,28600,{"date":1239,"open":1200,"high":1240,"low":1054,"close":926,"change":878,"percent_change":1241,"volume":1242,"transactions":9,"vwap":926},"2026-02-04",1.579,-7.89,381400,{"date":1244,"open":766,"high":1093,"low":215,"close":918,"change":878,"percent_change":1245,"volume":1246,"transactions":9,"vwap":918},"2026-02-03",-7.32,34700,{"date":1248,"open":1080,"high":1249,"low":1250,"close":1109,"change":822,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1109},"2026-02-02",1.865,1.6,-2.38,39500,{"date":1254,"open":1156,"high":863,"low":1108,"close":1185,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1185},"2026-01-30",-0.169,-9.14,52000,{"date":1259,"open":1107,"high":1260,"low":1086,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-01-29",2.092,1.849,0.039,2.15,40900,{"date":1266,"open":1263,"high":1263,"low":1171,"close":1149,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1149},"2026-01-28",-0.32,-15.02,202200,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1125,"change":1006,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1125},"2026-01-27",2.06,2.255,3.4,20700,{"date":1277,"open":21,"high":21,"low":1278,"close":1272,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1272},"2026-01-26",2.02,-0.255,-11.02,55200,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-01-23",2.46,2.55,2.285,2.315,-0.145,-5.89,51600,{"date":1292,"open":1293,"high":1152,"low":1294,"close":1284,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1284},"2026-01-22",2.33,2.27,0.12,5.13,52300,{"date":1299,"open":1300,"high":1301,"low":21,"close":1302,"change":951,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-01-21",2.36,2.4,2.34,-0.85,10700,{"date":1306,"open":1301,"high":1307,"low":1308,"close":1300,"change":304,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1300},"2026-01-20",2.48,2.24,-3.28,28400,{"date":1312,"open":21,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-01-16",2.49,2.29,2.44,0.19,8.44,49900,{"date":1320,"open":1308,"high":1321,"low":1322,"close":1323,"change":1006,"percent_change":1324,"volume":1191,"transactions":9,"vwap":1323},"2026-01-15",2.32,2.19,2.25,3.21,{"date":1326,"open":1138,"high":1327,"low":1138,"close":757,"change":951,"percent_change":1328,"volume":1329,"transactions":9,"vwap":757},"2026-01-14",2.325,-0.91,21500,{"date":1331,"open":1332,"high":1307,"low":1322,"close":1333,"change":913,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-01-13",2.39,2.2,-5.58,49100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1293,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1293},"2026-01-12",2.28,2.43,2.201,0.08,3.56,30900,{"date":1345,"open":1346,"high":1346,"low":1323,"close":1323,"change":878,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1323},"2026-01-09",2.52,-5.06,46200,{"date":1350,"open":1121,"high":1351,"low":1121,"close":1352,"change":327,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-01-08",2.42,2.37,19.1,120200,{"date":1356,"open":1130,"high":1357,"low":1166,"close":1358,"change":760,"percent_change":1359,"volume":1252,"transactions":9,"vwap":1358},"2026-01-07",2,1.99,6.99,{"date":1361,"open":1362,"high":1357,"low":776,"close":776,"change":743,"percent_change":1363,"volume":1364,"transactions":9,"vwap":776},"2026-01-06",1.96,-5.1,36700,{"date":1366,"open":1278,"high":1367,"low":1114,"close":1362,"change":1220,"percent_change":507,"volume":891,"transactions":9,"vwap":1362},"2026-01-05",2.226,{"date":1369,"open":775,"high":1370,"low":775,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-01-02",2.01,1.985,0.355,21.78,82700,{"date":1376,"open":1377,"high":1086,"low":1250,"close":1108,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1108},"2025-12-31",1.72,-0.17,-9.44,145200,{"date":1382,"open":1142,"high":1142,"low":1122,"close":1122,"change":1034,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1122},"2025-12-30",-5.76,111000,{"date":1386,"open":1082,"high":1387,"low":776,"close":1137,"change":606,"percent_change":914,"volume":1388,"transactions":9,"vwap":1137},"2025-12-29",2.09,78300,{"date":1390,"open":1357,"high":1391,"low":1358,"close":1387,"change":662,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1387},"2025-12-26",2.215,2.96,71300,{"date":1395,"open":1396,"high":1314,"low":1357,"close":1082,"change":851,"percent_change":536,"volume":1397,"transactions":9,"vwap":1082},"2025-12-24",2.05,21000,{"date":1399,"open":1400,"high":1401,"low":1278,"close":1278,"change":606,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1278},"2025-12-23",2.17,2.35,-8.18,61900,{"date":1405,"open":1302,"high":1332,"low":1333,"close":1333,"change":868,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1333},"2025-12-22",-3.93,123200,{"date":1409,"open":21,"high":1339,"low":1338,"close":1314,"change":558,"percent_change":756,"volume":1410,"transactions":9,"vwap":1314},"2025-12-19",42200,{"date":1412,"open":1413,"high":1339,"low":138,"close":1414,"change":1131,"percent_change":1415,"volume":946,"transactions":9,"vwap":1414},"2025-12-18",2.38,2.26,-1.31,{"date":1417,"open":1300,"high":1413,"low":1308,"close":1314,"change":638,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1314},"2025-12-17",-2.14,47200,{"date":1421,"open":21,"high":1422,"low":1423,"close":1302,"change":816,"percent_change":195,"volume":1424,"transactions":9,"vwap":1302},"2025-12-16",2.529,2.22,54400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1321,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1321},"2025-12-15",2.59,2.645,2.31,-0.27,-10.42,46100,{"date":1434,"open":1435,"high":1435,"low":1152,"close":1427,"change":606,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1427},"2025-12-12",2.83,-6.5,40300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":822,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-12-11",2.76,2.839,2.71,2.77,-1.42,42800,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":885,"percent_change":885,"volume":1452,"transactions":9,"vwap":1451},"2025-12-10",2.8,2.942,2.697,2.81,42900,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1451,"change":1341,"percent_change":1458,"volume":836,"transactions":9,"vwap":1451},"2025-12-09",2.73,2.92,2.7,2.93,{"date":1460,"open":1442,"high":1443,"low":1461,"close":1455,"change":1124,"percent_change":748,"volume":1462,"transactions":9,"vwap":1455},"2025-12-08",2.62,73000,{"date":1464,"open":1457,"high":1465,"low":1427,"close":1466,"change":822,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-12-05",2.828,2.69,-1.47,101800,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1455,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1455},"2025-12-04",2.57,2.815,2.51,0.2,7.91,113300,{"date":1478,"open":1307,"high":1471,"low":1429,"close":1479,"change":816,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-12-03",2.53,0.8,96400,{"date":1483,"open":1484,"high":1285,"low":1301,"close":1473,"change":920,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1473},"2025-12-02",2.45,4.58,35600,{"date":1488,"open":1461,"high":1489,"low":1490,"close":1301,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1301},"2025-12-01",2.63,2.375,-0.26,-9.77,55500,{"date":1495,"open":1351,"high":1496,"low":1351,"close":1497,"change":320,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-11-28",2.675,2.66,10.37,47800,{"date":1501,"open":1455,"high":1502,"low":1301,"close":1503,"change":1430,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-11-26",2.85,2.41,-10.07,253600,{"date":1507,"open":1508,"high":1442,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-11-25",2.65,2.479,2.68,0.15,5.93,107900,{"date":1515,"open":1414,"high":1466,"low":1423,"close":1479,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1479},"2025-11-24",0.22,9.52,153800,{"date":1520,"open":1138,"high":1332,"low":1521,"close":1429,"change":171,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1429},"2025-11-21",2.08,12.68,372700,{"date":1525,"open":1400,"high":1526,"low":1370,"close":1396,"change":878,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1396},"2025-11-20",2.335,-5.53,84900,{"date":1530,"open":1333,"high":1314,"low":1531,"close":1400,"change":868,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1400},"2025-11-19",2.028,-3.98,104100,{"date":1535,"open":1333,"high":1429,"low":1536,"close":1414,"change":846,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1414},"2025-11-18",2.11,-0.44,91600,{"date":1540,"open":1423,"high":1307,"low":1125,"close":1294,"change":846,"percent_change":1537,"volume":1541,"transactions":9,"vwap":1294},"2025-11-17",128800,{"date":1543,"open":1473,"high":1346,"low":1333,"close":1338,"change":1537,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1338},"2025-11-14",-16.18,373600,{"date":1547,"open":1548,"high":1274,"low":1427,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-11-13",3.37,2.72,-1.01,-27.08,3779300,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-11-12",3.44,3.88,3.432,3.73,0.35,10.36,103500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":735,"percent_change":1532,"volume":1568,"transactions":9,"vwap":1567},"2025-11-11",3.48,3.68,3.34,3.38,134500,{"date":1570,"open":1571,"high":1565,"low":1572,"close":1573,"change":1006,"percent_change":1082,"volume":1574,"transactions":9,"vwap":1573},"2025-11-10",3.45,3.42,3.52,47400,{"date":1576,"open":1324,"high":1573,"low":1577,"close":1571,"change":760,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1571},"2025-11-07",3.18,3.92,63000,{"date":1581,"open":1582,"high":1558,"low":1583,"close":1584,"change":1537,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-11-06",3.55,3.29,3.32,-11.7,83100,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1204,"percent_change":1484,"volume":1593,"transactions":9,"vwap":1592},"2025-11-05",3.54,3.97,3.5,3.76,95000,{"date":1595,"open":1226,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-11-04",3.955,3.565,3.67,-0.24,-6.14,111500,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":284,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-03",4.15,4.28,3.78,3.91,-7.35,88200,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":662,"percent_change":1194,"volume":1616,"transactions":9,"vwap":1615},"2025-10-31",4.11,4.33,4.07,4.22,70100,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-10-30",4.3,4.38,4.08,4.16,-0.21,-4.81,89300,{"date":1627,"open":116,"high":1628,"low":1629,"close":1630,"change":606,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2025-10-29",4.7,4.31,4.37,-3.96,83400,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":851,"percent_change":1516,"volume":1639,"transactions":9,"vwap":1638},"2025-10-28",4.47,4.839,4.35,4.55,108700,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1623,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-10-27",4.93,5.06,4.45,4.54,-4.42,119500,{"date":1649,"open":185,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-10-24",5.19,4.675,4.75,-0.37,-7.23,160400,{"date":1657,"open":1485,"high":1658,"low":1485,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-10-23",5.4,5.12,0.54,11.79,282400,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1485,"change":1049,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1485},"2025-10-22",4.51,4.94,4.34,-1.29,140100,{"date":1671,"open":1672,"high":1650,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-10-21",5.07,4.63,4.64,-0.45,-8.84,120100,{"date":1679,"open":1637,"high":1680,"low":1667,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-10-20",5.11,5.09,0.79,18.37,215600,{"date":1686,"open":1619,"high":1687,"low":1688,"close":1619,"change":878,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1619},"2025-10-17",4.568,4.011,-2.71,183800,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-10-16",4.73,4.92,4.4,4.42,-0.43,-8.87,152800,{"date":1701,"open":1702,"high":1702,"low":1644,"close":1703,"change":1267,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-10-15",5.21,4.85,-6.19,449000,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-10-14",5.5,5.16,5.17,-0.58,-10.09,330600,{"date":1715,"open":1716,"high":1717,"low":1702,"close":1718,"change":556,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-10-13",5.46,6.144,5.75,9.11,472400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-10-10",6.19,6.278,5.1,5.27,-0.87,-14.17,462600,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-10-09",7.03,7.13,6.06,6.14,-1.03,-14.37,421500,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-10-08",8.08,6.48,7.17,-1.24,-14.74,629300,{"date":1748,"open":1749,"high":25,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1751},"2025-10-07",14.01,7.75,8.41,-3.87,-31.51,856300,{"date":1756,"open":1522,"high":1757,"low":1758,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-10-06",12.96,11.04,12.28,-0.6,-4.66,619050,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1573,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-03",9.28,15.68,9.2,12.88,37.61,7818700,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1295,"percent_change":902,"volume":1777,"transactions":9,"vwap":1776},"2025-10-02",9.16,9.48,8.92,9.36,65675,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1783,"change":822,"percent_change":1697,"volume":1784,"transactions":9,"vwap":1783},"2025-10-01",9.12,9.56,9.08,9.24,57525,{"date":1786,"open":1776,"high":1787,"low":1788,"close":1765,"change":885,"percent_change":885,"volume":1789,"transactions":9,"vwap":1765},"2025-09-30",9.4,9.04,37600,{"date":1791,"open":1788,"high":1792,"low":1775,"close":1765,"change":801,"percent_change":773,"volume":1793,"transactions":9,"vwap":1765},"2025-09-29",9.72,74400,{"date":1795,"open":1517,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-09-26",9.6,8.88,8.96,-0.52,-5.49,78075,{"date":1803,"open":1787,"high":1796,"low":1767,"close":1774,"change":1599,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1774},"2025-09-25",-2.47,50575,{"date":1807,"open":1787,"high":1808,"low":1776,"close":1792,"change":1809,"percent_change":775,"volume":1810,"transactions":9,"vwap":1792},"2025-09-24",9.824,0.16,37075,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1781,"change":1799,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1781},"2025-09-23",10,10.08,9.388,-5.16,90925,{"date":1819,"open":1820,"high":1814,"low":1821,"close":1814,"change":1809,"percent_change":1225,"volume":1822,"transactions":9,"vwap":1814},"2025-09-22",9.8,9.64,47425,{"date":1824,"open":1825,"high":1826,"low":1827,"close":1828,"change":157,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-09-19",10.6,10.84,9.84,9.92,-7.12,83450,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":801,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-09-18",10.24,10.8,10.228,10.68,3.09,78975,{"date":1840,"open":1796,"high":1841,"low":1517,"close":1560,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1560},"2025-09-17",10.56,0.72,7.47,127775,{"date":1846,"open":1847,"high":1848,"low":1787,"close":1821,"change":1267,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1821},"2025-09-16",9.96,10.1,-3.21,42675,{"date":1852,"open":1847,"high":1853,"low":1854,"close":1847,"change":304,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1847},"2025-09-15",10.232,9.684,-0.8,65900,{"date":1858,"open":1859,"high":1859,"low":1828,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-09-12",11.12,10.04,-0.72,-6.69,83850,{"date":1865,"open":1828,"high":1866,"low":1828,"close":1866,"change":895,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-09-11",10.76,8.47,101975,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1828,"change":1861,"percent_change":1055,"volume":1118,"transactions":9,"vwap":1828},"2025-09-10",10.44,10.792,9.68,{"date":1875,"open":1860,"high":1836,"low":1876,"close":1877,"change":32,"percent_change":1498,"volume":1878,"transactions":9,"vwap":1877},"2025-09-09",9.896,10.64,88350,{"date":1880,"open":1776,"high":1820,"low":1780,"close":1821,"change":801,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1821},"2025-09-08",3.43,63725,{"date":1884,"open":1813,"high":1813,"low":1885,"close":1886,"change":1887,"percent_change":1111,"volume":1888,"transactions":9,"vwap":1886},"2025-09-05",8.812,9.32,-1.08,186425,{"date":1890,"open":1758,"high":1758,"low":1813,"close":1891,"change":655,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-09-04",10.4,-5.11,172125,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-09-03",11.72,11.8,10.96,-1,-8.36,87175,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1904,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1904},"2025-09-02",11.96,11.4,-0.28,-2.29,74575,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":28,"percent_change":1567,"volume":1914,"transactions":9,"vwap":1913},"2025-08-29",12.4,11.74,12.24,51525,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1267,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-08-28",12.16,12.768,11.76,11.84,-2.63,65325,{"date":1924,"open":1925,"high":1911,"low":1926,"close":1917,"change":556,"percent_change":1612,"volume":1927,"transactions":9,"vwap":1917},"2025-08-27",11.68,11.36,74525,{"date":1929,"open":1920,"high":1930,"low":1931,"close":1925,"change":1537,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1925},"2025-08-26",12.18,11.64,-3.63,49575,{"date":1935,"open":1936,"high":1937,"low":1905,"close":1938,"change":1295,"percent_change":32,"volume":1939,"transactions":9,"vwap":1938},"2025-08-25",11.88,12.48,12.12,109625,{"date":1941,"open":1891,"high":1942,"low":1833,"close":1943,"change":1044,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-08-22",12.08,12,11.94,174200,{"date":1947,"open":1826,"high":1859,"low":1813,"close":1948,"change":1267,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-08-21",10.72,-2.9,88150,{"date":1952,"open":1905,"high":1896,"low":1877,"close":1758,"change":1267,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1758},"2025-08-20",-2.82,76950,{"date":1956,"open":1920,"high":1943,"low":1957,"close":1926,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1926},"2025-08-19",11.28,-0.88,-7.19,136575,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1913,"change":1966,"percent_change":475,"volume":1967,"transactions":9,"vwap":1913},"2025-08-18",12.92,12.956,11.44,-0.64,225800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1768,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1768},"2025-08-15",13.76,14.316,12.76,-1.88,-12.74,258150,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":438,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-08-14",14.16,15.396,13.64,14.76,2.5,230475,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":839,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-08-13",13.36,14.56,13.04,14.4,8.43,131350,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":304,"percent_change":1760,"volume":1998,"transactions":9,"vwap":1997},"2025-08-12",13.12,13.596,12.9,13.28,101000,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1986,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1986},"2025-08-11",14.04,14.332,12.98,-0.4,-2.91,162350,{"date":2008,"open":2009,"high":2010,"low":2011,"close":1970,"change":1599,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1970},"2025-08-08",13.84,14,13.44,-1.71,102900,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2010,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2010},"2025-08-07",14.52,14.6,13.92,-0.84,-5.66,98800,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2024,"change":1599,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2024},"2025-08-06",14.84,14.96,14.12,-1.59,153275,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":157,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-08-05",15.24,15.7,14.8,15.08,-4.8,101900,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-08-04",14.72,15.92,14.0039997,15.84,0.92,6.17,246150,{"date":2047,"open":2048,"high":2049,"low":1768,"close":2050,"change":1377,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-08-01",14.28,15.36,14.92,13.03,462625,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":84,"percent_change":1400,"volume":2059,"transactions":9,"vwap":2058},"2025-07-31",13,13.584,12.8,13.2,218325,{"date":2061,"open":1980,"high":2062,"low":2063,"close":1963,"change":1537,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1963},"2025-07-30",13.8,12.84,-3.29,136625,{"date":2067,"open":1970,"high":1970,"low":2055,"close":1986,"change":2004,"percent_change":2005,"volume":2068,"transactions":9,"vwap":1986},"2025-07-29",112250,{"date":2070,"open":2033,"high":2071,"low":2072,"close":1970,"change":1744,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1970},"2025-07-28",15,12.6,-8.27,367750,{"date":2076,"open":2077,"high":2077,"low":2009,"close":2071,"change":2004,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2071},"2025-07-25",15.4,-2.6,207525,{"date":2081,"open":2082,"high":2083,"low":2031,"close":2077,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2077},"2025-07-24",15.64,16.476,-0.68,-4.23,196550,{"date":2088,"open":2089,"high":2089,"low":2042,"close":2090,"change":1958,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-07-23",17.040001,16.08,-5.19,232950,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":801,"percent_change":1123,"volume":2099,"transactions":9,"vwap":2098},"2025-07-22",16.76,17.156,16.32,16.96,190325,{"date":2101,"open":2102,"high":2103,"low":2097,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-07-21",17.7,18.24,16.64,-1.16,-6.52,334100,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":801,"percent_change":1116,"volume":2114,"transactions":9,"vwap":2113},"2025-07-18",17.16,18,16.6,17.8,263050,{"date":2116,"open":2103,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-07-17",18.4,16.8,17.48,-1.12,-6.02,346050,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":1307,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-07-16",15.56,19.4,14.88,18.6,15.38,895625,{"date":2132,"open":2133,"high":2134,"low":1766,"close":2135,"change":1966,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-07-15",16.56,16.88,16.12,-3.82,302850,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2095,"change":1537,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2095},"2025-07-14",17.32,18.2,16.52,-2.56,410475,{"date":2146,"open":2089,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-07-11",17.56,16.28,17.2,-0.36,-2.05,337375,{"date":2154,"open":2118,"high":2155,"low":2033,"close":2147,"change":1109,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2147},"2025-07-10",18.72,10.3,880900,{"date":2159,"open":2110,"high":2160,"low":1766,"close":2040,"change":1760,"percent_change":1932,"volume":2161,"transactions":9,"vwap":2040},"2025-07-09",18.28,714225,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2142,"change":1760,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2142},"2025-07-08",19.16,20.72,13.4,-3.5,1994650,{"date":2170,"open":2009,"high":2147,"low":1963,"close":2171,"change":1573,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-07-07",17.12,25.88,1809600,{"date":2175,"open":1757,"high":2071,"low":2057,"close":2176,"change":2043,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-07-03",13.6,7.26,575975,{"date":2180,"open":2181,"high":2181,"low":2182,"close":1522,"change":1899,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1522},"2025-07-02",13.56,12.04,-7.31,737525,{"date":2186,"open":2003,"high":2050,"low":2182,"close":2187,"change":1106,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-07-01",13.68,15.54,2762725,{"date":2191,"open":1787,"high":2057,"low":2192,"close":1920,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1920},"2025-06-30",9,2.6,28.14,2670875,{"date":2197,"open":2198,"high":2199,"low":2200,"close":1783,"change":839,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1783},"2025-06-27",8.32,10.48,8.04,13.79,1997475,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2206,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2206},"2025-06-26",7.44,8.12,7.16,0.6,7.98,219800,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2150,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-06-25",7.76,8,7.38,7.52,-4.57,237850,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2221,"change":822,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2221},"2025-06-24",7.88,8.2,7.64,-0.51,318825,{"date":2227,"open":2198,"high":2228,"low":2213,"close":2229,"change":1537,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-06-23",8.56,7.92,-5.26,258250,{"date":2233,"open":2213,"high":1767,"low":2234,"close":2235,"change":1480,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-06-20",7.68,8.36,10.58,735650,{"date":2239,"open":2240,"high":2213,"low":2240,"close":2241,"change":304,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-06-18",7.32,7.56,-1.05,233325,{"date":2245,"open":2213,"high":1798,"low":2246,"close":2223,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2223},"2025-06-17",7.36,-0.2,-2.55,492300,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1760,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-06-16",8.64,8.76,7.72,7.84,-7.11,265275,{"date":2259,"open":2260,"high":2192,"low":1741,"close":1317,"change":2019,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1317},"2025-06-13",8.68,-9.05,217625,{"date":2264,"open":1891,"high":2265,"low":1788,"close":1765,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1765},"2025-06-12",11.16,-0.96,-9.38,618500,{"date":2270,"open":2271,"high":2272,"low":1776,"close":1833,"change":1295,"percent_change":867,"volume":2273,"transactions":9,"vwap":1833},"2025-06-11",10.12,11,341650,{"date":2275,"open":2276,"high":2277,"low":1828,"close":2271,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2271},"2025-06-10",10.92,11.2,-0.92,-8.33,284675,{"date":2282,"open":1986,"high":1986,"low":1834,"close":1758,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1758},"2025-06-09",-2.48,-18.34,600350,{"date":2287,"open":2071,"high":2034,"low":2055,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-06-06",13.52,-1.28,-8.65,255950,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2033,"change":787,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2033},"2025-06-05",15.72,15.768,14.44,-8.19,232425,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2135,"change":2150,"percent_change":371,"volume":2304,"transactions":9,"vwap":2135},"2025-06-04",16.16,17.28,15.404,454125,{"date":2306,"open":2090,"high":2307,"low":2308,"close":2309,"change":272,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2309},"2025-06-03",17.6,15.04,16.48,3.26,446650,{"date":2313,"open":2308,"high":2307,"low":2308,"close":2314,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2314},"2025-06-02",15.96,0.64,4.18,556250,{"date":2319,"open":1986,"high":2302,"low":1943,"close":2320,"change":1377,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-05-30",15.32,12.65,1222800,{"date":2324,"open":2089,"high":2325,"low":2326,"close":2176,"change":2327,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2176},"2025-05-29",18.84,13.24,-2.8,-17.07,1069750,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-05-28",19.24,20.4,16.4,-2.52,-13.32,990975,{"date":2339,"open":2340,"high":2341,"low":2142,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-05-27",21.88,22.84,18.92,-2.68,-12.41,1880100,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-05-23",22.236,29,21,21.6,-4.28,-16.54,3048775,{"date":2356,"open":2350,"high":35,"low":2357,"close":2172,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2172},"2025-05-22",19.56,5.04,24.18,12931175,{"date":2362,"open":2363,"high":2364,"low":2171,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-05-21",25.1,25.112,20.84,-11.92,-36.39,4867825,{"date":2370,"open":1230,"high":2371,"low":2372,"close":2373,"change":2309,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-05-20",33.76,22.48,32.76,101.23,32166950,{"date":2377,"open":1891,"high":2118,"low":1833,"close":2148,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2148},"2025-05-19",7.04,76.19,20476000,{"date":2382,"open":2383,"high":2057,"low":2384,"close":1783,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1783},"2025-05-16",5.6,5.56,3.96,75,11063650,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2392,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2392},"2025-05-15",4.68,5.8,5.28,0.76,16.81,649350,{"date":2397,"open":1695,"high":2398,"low":1695,"close":2399,"change":885,"percent_change":885,"volume":2400,"transactions":9,"vwap":2399},"2025-05-14",4.76,4.52,158925,{"date":2402,"open":2403,"high":2403,"low":2399,"close":2399,"change":1887,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2399},"2025-05-13",5.68,-19.29,274325,{"date":2407,"open":2408,"high":1742,"low":1658,"close":2383,"change":1887,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2383},"2025-05-12",6.4,-16.17,857900,{"date":2412,"open":2413,"high":2214,"low":2414,"close":2415,"change":1440,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-05-09",6.6,5.64,6.68,70.41,35742275,{"date":2419,"open":1578,"high":2420,"low":1592,"close":1578,"change":304,"percent_change":952,"volume":2421,"transactions":9,"vwap":1578},"2025-05-08",4.036,59400,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":878,"percent_change":2005,"volume":2428,"transactions":9,"vwap":2427},"2025-05-07",4.36,4.44,3.72,4,383150,{"date":2430,"open":2431,"high":2424,"low":1621,"close":2432,"change":878,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2432},"2025-05-06",4.32,4.12,-2.83,27075,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2247,"percent_change":2441,"volume":1310,"transactions":9,"vwap":2440},"2025-05-05",4.488,4.56,4.2,4.24,-4.5,{"date":2443,"open":1674,"high":2444,"low":2425,"close":2425,"change":1599,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2425},"2025-05-02",4.72,-5.13,44675,{"date":2448,"open":2449,"high":2444,"low":1695,"close":2390,"change":1295,"percent_change":1489,"volume":2450,"transactions":9,"vwap":2390},"2025-05-01",4.48,56025,{"date":2452,"open":2449,"high":1674,"low":2427,"close":2438,"change":1295,"percent_change":1457,"volume":2453,"transactions":9,"vwap":2438},"2025-04-30",117275,{"date":2455,"open":2456,"high":2457,"low":2425,"close":2425,"change":304,"percent_change":1040,"volume":2458,"transactions":9,"vwap":2425},"2025-04-29",4.6,4.88,112000,{"date":2460,"open":2461,"high":107,"low":2449,"close":2399,"change":1267,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2399},"2025-04-28",4.8,-6.61,163600,{"date":2465,"open":2444,"high":2466,"low":1674,"close":2467,"change":1124,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-04-25",5,4.84,0.83,117100,{"date":2471,"open":2444,"high":2467,"low":2472,"close":2461,"change":1124,"percent_change":895,"volume":2473,"transactions":9,"vwap":2461},"2025-04-24",4.584,35325,{"date":2475,"open":2461,"high":2476,"low":2390,"close":2398,"change":822,"percent_change":890,"volume":2477,"transactions":9,"vwap":2398},"2025-04-23",5.116,43075,{"date":39,"open":2444,"high":2479,"low":2480,"close":2461,"change":1341,"percent_change":1093,"volume":2481,"transactions":9,"vwap":2461},4.884,4.408,57150,{"status":2483,"indices":2484,"watchlist":2522,"sectors":2539,"benchmarks":2586},"success",[2485,2493,2499,2505,2511,2516],{"symbol":2486,"name":2487,"price":2488,"change":2489,"pct_change":2490,"is_up":2491,"sparkline":2492,"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":2494,"name":2495,"price":2496,"change":2497,"pct_change":32,"is_up":2491,"sparkline":2498,"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":2500,"name":2501,"price":2502,"change":2503,"pct_change":482,"is_up":2491,"sparkline":2504,"date":5},"DJI","DOW JONES",51177,250,"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":2506,"name":2507,"price":2508,"change":2509,"pct_change":867,"is_up":2491,"sparkline":2510,"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":2512,"name":2513,"price":2514,"change":1230,"pct_change":852,"is_up":2491,"sparkline":2515,"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":2517,"name":2518,"price":2519,"change":1887,"pct_change":2520,"is_up":13,"sparkline":2521,"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",[2523,2528,2533],{"symbol":2524,"name":2525,"price":2526,"change":1837,"pct_change":48,"is_up":2491,"sparkline":2527,"date":5},"NVDA","NVIDIA Corp",233.95,"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":2529,"name":2530,"price":2531,"change":1548,"pct_change":813,"is_up":2491,"sparkline":2532,"date":5},"AAPL","Apple Inc",333.69,"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":2534,"name":2535,"price":2536,"change":2309,"pct_change":2537,"is_up":2491,"sparkline":2538,"date":5},"TSLA","Tesla Inc",370.59,4.65,"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",[2540,2544,2548,2552,2556,2560,2564,2569,2574,2578,2582],{"name":2541,"etf":2542,"change":821,"price":2543,"is_up":2491},"Technology","XLK",199.81,{"name":2545,"etf":2546,"change":662,"price":2547,"is_up":2491},"Financials","XLF",53.49,{"name":2549,"etf":2550,"change":846,"price":2551,"is_up":13},"Healthcare","XLV",166.18,{"name":2553,"etf":2554,"change":856,"price":2555,"is_up":2491},"Consumer Cycl","XLY",110.04,{"name":2557,"etf":2558,"change":320,"price":2559,"is_up":2491},"Consumer Staples","XLP",80.53,{"name":2561,"etf":2562,"change":28,"price":2563,"is_up":2491},"Energy","XLE",62.95,{"name":2565,"etf":2566,"change":2567,"price":2568,"is_up":2491},"Industrials","XLI",0.78,169.95,{"name":2570,"etf":2571,"change":2572,"price":2573,"is_up":2491},"Materials","XLB",0.66,48.86,{"name":2575,"etf":2576,"change":801,"price":2577,"is_up":2491},"Real Estate","XLRE",40.81,{"name":2579,"etf":2580,"change":327,"price":2581,"is_up":2491},"Utilities","XLU",39.83,{"name":2583,"etf":2584,"change":1559,"price":2585,"is_up":2491},"Comm Services","XLC",110.32,[2587,2592,2596,2600],{"ticker":2588,"name":2589,"price":2590,"change":2591,"is_up":2491},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2593,"name":2594,"price":2595,"change":813,"is_up":2491},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2597,"name":2598,"price":2599,"change":482,"is_up":2491},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2601,"name":2602,"price":2603,"change":852,"is_up":2491},"IWM","iShares Russell 2000",281.52]