[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KDK":3,"stock-historical-KDK":30,"homepage-market-summary":1814},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KDK","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Kodiak AI, Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER INTEGRATED SYSTEMS DESIGN","Kodiak AI Inc is a provider of artificial intelligence (AI)-powered autonomous vehicle technology. This technology addresses the needs of the long-haul trucking, industrial trucking, and defense industries. The company's core offering, the Kodiak Driver, is a single-platform virtual driver that combines advanced AI software with modular hardware for customer deployments. All company operations are conducted in the United States. The company has one operating and reportable segment related to the development of autonomous vehicle technology and related services that can be applied at scale across a broad range of industries and environments.","342","Mountain View, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.73,1.67,1.75,1.51,1.64,0.09,5.49,9237128.302807,31670,1.6623,11.35,1228875.5307969083,2.2,258,{"ticker":4,"total_count":29,"page":31,"page_size":32,"total_pages":31,"summary":33,"data":38},1,1000,{"period_high":26,"period_low":19,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":16,"start_date":37,"end_date":5},1254119,323562758.230024,-78.24,"2025-09-25",[39,40,50,60,71,81,92,102,113,124,135,146,157,168,177,186,195,204,213,221,230,239,248,255,263,273,281,291,300,310,319,327,335,345,353,361,371,380,390,399,410,420,430,438,449,458,465,474,481,487,496,502,511,519,528,538,541,546,553,560,568,576,583,589,595,600,607,615,623,630,635,639,647,656,663,671,676,684,691,697,703,708,714,722,731,738,745,751,759,765,771,778,786,793,800,807,815,824,832,839,846,854,862,870,878,885,893,899,906,912,918,926,932,939,947,956,965,973,982,987,993,1000,1007,1013,1018,1025,1032,1040,1046,1054,1063,1069,1077,1084,1091,1096,1099,1105,1113,1121,1128,1134,1141,1146,1153,1160,1165,1173,1179,1187,1194,1198,1203,1208,1211,1218,1223,1229,1235,1240,1247,1252,1258,1265,1272,1276,1282,1288,1292,1299,1303,1309,1316,1323,1329,1337,1342,1348,1354,1361,1369,1375,1383,1390,1396,1404,1409,1415,1423,1430,1437,1445,1452,1459,1466,1472,1479,1485,1492,1498,1503,1508,1512,1516,1522,1528,1534,1542,1547,1553,1562,1566,1570,1577,1581,1584,1589,1595,1601,1607,1613,1618,1624,1631,1634,1638,1645,1649,1655,1659,1664,1670,1676,1681,1688,1694,1698,1702,1708,1715,1721,1725,1729,1733,1737,1742,1747,1752,1759,1764,1770,1775,1780,1786,1792,1798,1803,1809],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":41,"open":42,"high":43,"low":44,"close":20,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-02",1.65,1.7199,1.58,-0.03,-1.8,10188762.730285,29372,1.6422,{"date":51,"open":52,"high":53,"low":54,"close":17,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-10-01",1.915,1.95,1.625,-0.25,-13.02,9355765.897759,23887,1.7066,{"date":61,"open":62,"high":63,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-30",2.145,2.15,1.82,1.92,-0.21,-9.86,15604653.342837,34381,1.9439,{"date":72,"open":73,"high":73,"low":74,"close":75,"change":76,"percent_change":77,"volume":78,"transactions":79,"vwap":80},"2026-09-29",2.285,2.1,2.13,-0.14,-6.17,7255658.225284,27549,2.1587,{"date":82,"open":83,"high":84,"low":85,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-28",2.42,2.5,2.25,2.27,-0.16,-6.58,5885190.015501,24462,2.3703,{"date":93,"open":94,"high":95,"low":75,"close":96,"change":97,"percent_change":98,"volume":99,"transactions":100,"vwap":101},"2026-09-25",2.67,2.68,2.43,-0.35,-12.59,20044300.034282,61201,2.4031,{"date":103,"open":104,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-24",2.96,3.06,2.74,2.78,-0.19,-6.4,5557269.529272,24016,2.8344,{"date":114,"open":115,"high":116,"low":117,"close":118,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-23",3.19,3.22,2.93,2.97,-0.23,-7.19,1994741.26523,14876,3.0208,{"date":125,"open":126,"high":127,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-22",3.29,3.34,3.16,3.2,-0.07,-2.14,2402563.371295,13838,3.2133,{"date":136,"open":137,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-21",3.42,3.49,3.26,3.27,-0.01,-0.3,1644594.277409,9164,3.307,{"date":147,"open":148,"high":149,"low":150,"close":151,"change":152,"percent_change":153,"volume":154,"transactions":155,"vwap":156},"2026-09-18",3.81,3.8397,3.245,3.28,-0.55,-14.36,4055858.643331,14111,3.3606,{"date":158,"open":159,"high":160,"low":161,"close":162,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-17",3.72,3.94,3.7,3.83,0.23,6.39,1616556.955308,9882,3.8419,{"date":169,"open":148,"high":170,"low":171,"close":172,"change":66,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-16",3.82,3.5275,3.6,-5.51,1783699.080014,10759,3.6258,{"date":178,"open":179,"high":180,"low":179,"close":148,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-15",3.76,3.99,0.07,1.87,1368605.919599,13104,3.8576,{"date":187,"open":188,"high":179,"low":189,"close":190,"change":191,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-14",3.68,3.57,3.74,0,1097277.830077,10155,3.7032,{"date":196,"open":162,"high":197,"low":198,"close":190,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-11",3.9777,3.71,-0.06,-1.58,3218026.907024,14480,3.7937,{"date":205,"open":206,"high":207,"low":179,"close":208,"change":199,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-10",3.86,3.9491,3.8,-1.55,921624.214595,8872,3.866,{"date":214,"open":215,"high":216,"low":206,"close":206,"change":45,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-09",3.9,4.1132,-0.77,1295438.397666,13774,3.9615,{"date":222,"open":223,"high":224,"low":148,"close":225,"change":181,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-08",3.835,4.09,3.89,1.83,1939401.988482,18709,3.9828,{"date":231,"open":232,"high":233,"low":234,"close":170,"change":235,"percent_change":208,"volume":236,"transactions":237,"vwap":238},"2026-09-04",3.66,3.85,3.65,0.14,918070.212601,9806,3.7761,{"date":240,"open":241,"high":161,"low":242,"close":188,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-03",3.58,3.55,0.11,3.08,525996.438391,6275,3.6416,{"date":249,"open":250,"high":172,"low":138,"close":189,"change":181,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-02",3.5,2,813288.70896,7674,3.5521,{"date":256,"open":148,"high":148,"low":257,"close":250,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-01",3.485,-0.28,-7.41,1120195.322412,9723,3.5825,{"date":264,"open":225,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-31",3.92,3.775,3.78,-0.12,-3.08,705897.872603,7041,3.8222,{"date":274,"open":275,"high":276,"low":233,"close":215,"change":130,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-28",4,4.01,-1.76,690304.202893,6882,3.9164,{"date":282,"open":283,"high":284,"low":265,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-27",4.04,4.11,3.97,0.02,0.51,841029.652595,7878,4.0084,{"date":292,"open":275,"high":293,"low":265,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-08-26",4.1762,3.95,-0.04,-1,1065979.242754,11020,4.0054,{"date":301,"open":302,"high":303,"low":304,"close":180,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-08-25",3.925,4.05,3.8831,0.2,5.28,1124060.8506,10026,3.968,{"date":311,"open":312,"high":312,"low":179,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-24",3.91,3.79,-0.15,-3.81,856882.775042,7093,3.8127,{"date":320,"open":206,"high":321,"low":233,"close":160,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-21",4.07,0.12,3.14,1010471.043183,10897,3.9708,{"date":328,"open":294,"high":329,"low":266,"close":170,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-20",3.964,-0.085,-2.18,742740.269963,7860,3.8273,{"date":336,"open":276,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-19",4.08,3.84,3.905,-0.105,-2.62,976490.441681,8631,3.9179,{"date":346,"open":224,"high":347,"low":348,"close":276,"change":76,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-18",4.17,3.98,-3.37,963256.719356,8021,4.0353,{"date":354,"open":355,"high":356,"low":337,"close":355,"change":141,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-08-17",4.15,4.2975,-0.24,993823.774828,6670,4.1689,{"date":362,"open":363,"high":364,"low":321,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-14",4.1,4.21,4.16,0.065,1.59,862208.398817,8309,4.1531,{"date":372,"open":364,"high":373,"low":374,"close":375,"change":45,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-13",4.3,4.02,4.095,-0.73,1573589.256626,9972,4.1139,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-12",4.65,4.12,4.125,-0.465,-10.13,1440453.660361,11910,4.274,{"date":391,"open":392,"high":393,"low":394,"close":393,"change":305,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-11",4.4,4.59,4.275,4.56,660168.848395,7252,4.4709,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-10",4.5,4.55,4.34,4.39,-0.09,-2.01,794959.216076,10206,4.4066,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":322,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-07",4.385,4.62,4.122,4.48,2.75,1355724.720885,14405,4.3878,{"date":421,"open":422,"high":423,"low":347,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-06",4.23,4.51,4.36,0.13,3.07,1264136.146912,14765,4.3822,{"date":431,"open":432,"high":393,"low":364,"close":422,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-05",4.49,-0.29,-6.42,989975.110044,9980,4.3055,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-04",4.37,4.66,4.2,4.52,0.24,5.61,1403608.081613,14578,4.4843,{"date":450,"open":451,"high":415,"low":452,"close":453,"change":130,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-03",4.35,4.27,4.28,-1.61,882201.724807,9030,4.3351,{"date":459,"open":460,"high":461,"low":364,"close":451,"change":425,"percent_change":244,"volume":462,"transactions":463,"vwap":464},"2026-07-31",4.26,4.46,878236.208006,9627,4.3369,{"date":466,"open":224,"high":467,"low":468,"close":469,"change":305,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-07-30",4.24,4.06,4.22,4.98,698636.60259,7494,4.1718,{"date":475,"open":476,"high":442,"low":276,"close":374,"change":405,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-29",4.13,-2.19,714704.039551,8964,4.0997,{"date":482,"open":467,"high":467,"low":285,"close":284,"change":76,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-28",-3.29,798013.760525,9260,4.0898,{"date":488,"open":422,"high":451,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-27",4.1709,4.25,0.1,2.41,623490.820986,6207,4.2527,{"date":497,"open":467,"high":394,"low":383,"close":355,"change":268,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-07-24",-2.81,617876.187716,7798,4.1955,{"date":503,"open":504,"high":505,"low":365,"close":452,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-23",4.32,4.41,-0.17,-3.83,1067485.481346,9717,4.2439,{"date":512,"open":451,"high":513,"low":403,"close":514,"change":181,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-07-22",4.6,4.44,1.6,886123.371135,8601,4.4864,{"date":520,"open":521,"high":522,"low":452,"close":440,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-21",4.31,4.405,0.08,1.86,716401.340639,7327,4.3486,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":163,"volume":535,"transactions":536,"vwap":537},"2026-07-20",4.33,4.365,4.19,4.29,0.01,529460.797075,5983,4.2803,{"date":539,"open":469,"high":504,"low":383,"close":453,"change":534,"percent_change":163,"volume":540,"transactions":9,"vwap":453},"2026-07-17",826000,{"date":542,"open":505,"high":543,"low":364,"close":452,"change":87,"percent_change":544,"volume":545,"transactions":9,"vwap":452},"2026-07-16",4.484,-3.61,1073400,{"date":547,"open":395,"high":548,"low":424,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":9,"vwap":549},"2026-07-15",4.649,4.43,-0.1,-2.21,1422100,{"date":554,"open":441,"high":555,"low":423,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":9,"vwap":556},"2026-07-14",4.83,4.53,-0.13,-2.79,806900,{"date":561,"open":562,"high":563,"low":564,"close":441,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":441},"2026-07-13",4.79,4.87,4.42,-0.2,-4.12,1436200,{"date":569,"open":570,"high":571,"low":555,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":9,"vwap":572},"2026-07-10",5.17,5.19,4.86,-0.32,-6.18,947800,{"date":577,"open":578,"high":571,"low":579,"close":580,"change":21,"percent_change":581,"volume":582,"transactions":9,"vwap":580},"2026-07-09",5.09,5,5.18,1.77,397400,{"date":584,"open":585,"high":586,"low":579,"close":578,"change":286,"percent_change":587,"volume":588,"transactions":9,"vwap":578},"2026-07-08",5.07,5.14,0.39,610100,{"date":590,"open":591,"high":592,"low":585,"close":585,"change":55,"percent_change":593,"volume":594,"transactions":9,"vwap":585},"2026-07-07",5.3,5.337,-4.7,723500,{"date":596,"open":591,"high":597,"low":571,"close":598,"change":191,"percent_change":191,"volume":599,"transactions":9,"vwap":598},"2026-07-06",5.43,5.32,619600,{"date":601,"open":602,"high":603,"low":604,"close":598,"change":66,"percent_change":605,"volume":606,"transactions":9,"vwap":598},"2026-07-02",5.65,5.74,5.31,-3.8,1127000,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-01",5.05,5.57,5.53,0.45,8.86,1227500,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":87,"percent_change":621,"volume":622,"transactions":9,"vwap":620},"2026-06-30",5.21,5.26,5.065,5.08,-3.05,1054700,{"date":624,"open":625,"high":626,"low":585,"close":627,"change":425,"percent_change":628,"volume":629,"transactions":9,"vwap":627},"2026-06-29",5.15,5.37,5.24,2.54,1258400,{"date":631,"open":579,"high":627,"low":579,"close":632,"change":45,"percent_change":633,"volume":634,"transactions":9,"vwap":632},"2026-06-26",5.11,-0.58,954500,{"date":636,"open":637,"high":637,"low":579,"close":586,"change":142,"percent_change":173,"volume":638,"transactions":9,"vwap":586},"2026-06-25",5.46,1590900,{"date":640,"open":603,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-06-24",5.77,5.25,5.44,-0.4,-6.85,1985300,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-06-23",6.04,6.18,5.775,5.84,-0.44,-7.01,2613200,{"date":657,"open":658,"high":659,"low":660,"close":659,"change":661,"percent_change":355,"volume":662,"transactions":9,"vwap":659},"2026-06-22",5.99,6.28,5.92,0.25,2266300,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":244,"volume":670,"transactions":9,"vwap":668},"2026-06-18",5.93,6.09,5.85,6.03,0.18,3207900,{"date":672,"open":658,"high":666,"low":673,"close":667,"change":87,"percent_change":674,"volume":675,"transactions":9,"vwap":667},"2026-06-17",5.82,-2.66,2041400,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":130,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-06-16",6.05,6.15,5.79,6.01,-1.15,2502300,{"date":685,"open":686,"high":687,"low":681,"close":688,"change":199,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-06-15",6.5,6.6,6.08,-0.98,2398900,{"date":692,"open":693,"high":694,"low":681,"close":695,"change":191,"percent_change":191,"volume":696,"transactions":9,"vwap":695},"2026-06-12",6.26,6.34,6.14,1480400,{"date":698,"open":668,"high":699,"low":700,"close":695,"change":701,"percent_change":649,"volume":702,"transactions":9,"vwap":695},"2026-06-11",6.329,5.98,0.35,1251100,{"date":704,"open":705,"high":688,"low":641,"close":680,"change":97,"percent_change":706,"volume":707,"transactions":9,"vwap":680},"2026-06-10",5.9,-5.7,2626300,{"date":709,"open":710,"high":711,"low":660,"close":695,"change":142,"percent_change":712,"volume":713,"transactions":9,"vwap":695},"2026-06-09",6.44,6.54,-4.66,897500,{"date":715,"open":716,"high":717,"low":718,"close":710,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":710},"2026-06-08",6.51,6.704,6.4,0.06,0.94,584300,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-06-05",6.83,6.92,6.35,6.38,-0.5,-7.27,824700,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":141,"percent_change":314,"volume":737,"transactions":9,"vwap":736},"2026-06-04",6.85,7.055,6.77,6.88,559300,{"date":739,"open":736,"high":740,"low":741,"close":742,"change":405,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-06-03",7.07,6.78,6.89,-1.29,490600,{"date":746,"open":733,"high":740,"low":747,"close":748,"change":523,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-02",6.825,6.98,1.16,483000,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":76,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-01",7.01,7.12,6.765,6.9,-1.99,668500,{"date":760,"open":761,"high":762,"low":741,"close":763,"change":130,"percent_change":689,"volume":764,"transactions":9,"vwap":763},"2026-05-29",7.08,7.19,7.04,781100,{"date":766,"open":740,"high":767,"low":735,"close":768,"change":769,"percent_change":258,"volume":770,"transactions":9,"vwap":768},"2026-05-28",7.15,7.11,-0.02,1079600,{"date":772,"open":773,"high":774,"low":754,"close":775,"change":728,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-05-27",7.61,7.699,7.13,-6.55,1336900,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":314,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-05-26",7.97,8.02,7.56,7.63,-1.93,924500,{"date":787,"open":780,"high":788,"low":789,"close":790,"change":87,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-05-22",8.11,7.73,7.78,-2.02,487300,{"date":794,"open":795,"high":796,"low":795,"close":797,"change":491,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-05-21",7.71,8.05,7.94,1.28,674200,{"date":801,"open":802,"high":803,"low":804,"close":804,"change":314,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-05-20",8.06,8.19,7.84,-1.88,588800,{"date":808,"open":809,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-05-19",8.28,7.74,7.99,-0.38,-4.54,714000,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-18",8.09,8.47,7.871,8.37,0.26,3.21,1052500,{"date":825,"open":826,"high":827,"low":828,"close":788,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":788},"2026-05-15",7.95,8.3,7.85,0.05,0.62,917900,{"date":833,"open":834,"high":835,"low":836,"close":802,"change":181,"percent_change":837,"volume":838,"transactions":9,"vwap":802},"2026-05-14",8.17,8.335,7.822,0.88,1028300,{"date":840,"open":841,"high":842,"low":843,"close":811,"change":719,"percent_change":844,"volume":845,"transactions":9,"vwap":811},"2026-05-13",8.1,8.6,7.87,0.76,1458700,{"date":847,"open":848,"high":788,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-12",7.5,7.3,7.93,0.44,5.87,1551500,{"date":855,"open":849,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-11",7.55,7.201,7.49,0.245,3.38,1443100,{"date":863,"open":665,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-08",7.41,5.88,7.245,-1.855,-20.38,8579400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":105,"volume":877,"transactions":9,"vwap":875},"2026-05-07",8.87,9.15,8.68,9.1,0.27,1544100,{"date":879,"open":827,"high":880,"low":827,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-06",8.93,8.83,0.59,7.16,416600,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":357,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-05",8.48,8.559,8.15,8.24,-2.83,258900,{"date":894,"open":895,"high":874,"low":896,"close":887,"change":425,"percent_change":897,"volume":898,"transactions":9,"vwap":887},"2026-05-04",8.41,8.4,1.56,465300,{"date":900,"open":901,"high":902,"low":827,"close":903,"change":557,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-01",8.52,8.537,8.35,-1.53,182900,{"date":907,"open":817,"high":908,"low":796,"close":887,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":887},"2026-04-30",8.495,0.43,5.34,438100,{"date":913,"open":896,"high":896,"low":914,"close":796,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":796},"2026-04-29",7.89,-0.36,-4.28,381300,{"date":919,"open":920,"high":921,"low":922,"close":895,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":895},"2026-04-28",8.69,8.755,8.29,-0.34,-3.89,283500,{"date":927,"open":928,"high":929,"low":930,"close":928,"change":191,"percent_change":191,"volume":931,"transactions":9,"vwap":928},"2026-04-27",8.75,9.03,8.66,283400,{"date":933,"open":934,"high":935,"low":936,"close":928,"change":557,"percent_change":937,"volume":938,"transactions":9,"vwap":928},"2026-04-24",8.88,8.97,8.651,-1.46,355600,{"date":940,"open":941,"high":942,"low":943,"close":934,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":934},"2026-04-23",9.2,9.233,8.78,-0.42,-4.52,595100,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-22",9.81,9.93,9.22,9.3,-0.49,-5.01,768700,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-21",9.9,10.09,9.745,9.79,-0.11,-1.11,826800,{"date":966,"open":967,"high":968,"low":969,"close":958,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":958},"2026-04-20",10.03,10.6,9.825,-0.48,-4.62,1445100,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-04-17",10.24,10.4,9.793,10.38,0.29,2.87,1809900,{"date":983,"open":929,"high":959,"low":984,"close":959,"change":749,"percent_change":985,"volume":986,"transactions":9,"vwap":959},"2026-04-16",8.9,12.99,1041100,{"date":988,"open":834,"high":875,"low":989,"close":880,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":880},"2026-04-15",8.155,0.82,10.11,1045300,{"date":994,"open":995,"high":996,"low":995,"close":788,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":788},"2026-04-14",7.45,8.165,0.71,9.59,839400,{"date":1001,"open":790,"high":1002,"low":1003,"close":1004,"change":357,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-13",7.86,7.395,7.4,-3.14,684400,{"date":1008,"open":1009,"high":811,"low":1010,"close":1011,"change":314,"percent_change":784,"volume":1012,"transactions":9,"vwap":1011},"2026-04-10",7.83,7.6,7.64,236900,{"date":1014,"open":826,"high":802,"low":1011,"close":1015,"change":199,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-04-09",7.79,-0.76,313000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":828,"change":491,"percent_change":1023,"volume":1024,"transactions":9,"vwap":828},"2026-04-08",8.18,8.2,7.81,1.29,441300,{"date":1026,"open":848,"high":1009,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-07",7.43,7.75,0.21,2.79,318000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":322,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-06",7.46,7.675,7.38,7.54,1.62,458200,{"date":1041,"open":748,"high":1010,"low":1042,"close":1043,"change":1044,"percent_change":105,"volume":1045,"transactions":9,"vwap":1043},"2026-04-02",6.93,7.42,0.22,398300,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":821,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-01",7.24,7.28,6.95,7.2,3.75,566900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-31",6.57,7.047,6.55,6.94,0.47,7.26,484800,{"date":1064,"open":753,"high":1065,"low":726,"close":1066,"change":653,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-03-30",7.03,6.47,-6.37,484400,{"date":1070,"open":995,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-27",7.475,6.7,6.91,-0.67,-8.84,580100,{"date":1078,"open":1079,"high":774,"low":858,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-03-26",7.51,7.58,0.03,0.4,390700,{"date":1085,"open":1086,"high":1087,"low":1088,"close":856,"change":1044,"percent_change":1089,"volume":1090,"transactions":9,"vwap":856},"2026-03-25",7.7,8,7.52,3,720700,{"date":1092,"open":1093,"high":782,"low":1094,"close":1095,"change":314,"percent_change":406,"volume":721,"transactions":9,"vwap":1095},"2026-03-24",7.48,7.045,7.33,{"date":1097,"open":1079,"high":773,"low":1051,"close":1093,"change":534,"percent_change":425,"volume":1098,"transactions":9,"vwap":1093},"2026-03-23",375300,{"date":1100,"open":790,"high":790,"low":849,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-20",7.47,-0.22,-2.86,586200,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-19",8.31,7.65,7.69,-0.63,-7.57,409600,{"date":1114,"open":1115,"high":1116,"low":827,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-18",8.65,8.7,8.32,-0.33,-3.82,234400,{"date":1122,"open":1123,"high":881,"low":1124,"close":1115,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1115},"2026-03-17",8.55,8.501,0.04,0.46,239600,{"date":1129,"open":1130,"high":930,"low":895,"close":1131,"change":1132,"percent_change":581,"volume":1133,"transactions":9,"vwap":1131},"2026-03-16",8.44,8.61,0.15,248600,{"date":1135,"open":1136,"high":1137,"low":895,"close":1138,"change":573,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-13",8.8,8.89,8.46,-3.64,1090400,{"date":1142,"open":934,"high":1143,"low":820,"close":943,"change":565,"percent_change":1144,"volume":1145,"transactions":9,"vwap":943},"2026-03-12",8.995,-2.23,319900,{"date":1147,"open":890,"high":1148,"low":796,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-11",9.28,8.98,0.17,1.93,634200,{"date":1154,"open":1155,"high":1156,"low":842,"close":1157,"change":235,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-10",8.82,8.85,8.81,1.61,402300,{"date":1161,"open":934,"high":934,"low":896,"close":1162,"change":55,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-09",8.67,-2.8,286500,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":719,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-06",8.76,9,8.714,8.92,0.68,435100,{"date":1174,"open":1175,"high":872,"low":903,"close":613,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":613},"2026-03-05",8.43,0.41,4.85,322000,{"date":1180,"open":1181,"high":1182,"low":1181,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-04",8.13,8.56,8.45,0.38,4.71,266200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1191,"change":644,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-03",8.39,8.455,8.07,-4.72,301300,{"date":1195,"open":1117,"high":1115,"low":788,"close":818,"change":181,"percent_change":1196,"volume":1197,"transactions":9,"vwap":818},"2026-03-02",0.83,351500,{"date":1199,"open":1200,"high":943,"low":781,"close":896,"change":491,"percent_change":1201,"volume":1202,"transactions":9,"vwap":896},"2026-02-27",8.27,1.2,780100,{"date":1204,"open":1205,"high":1183,"low":1206,"close":827,"change":909,"percent_change":637,"volume":1207,"transactions":9,"vwap":827},"2026-02-26",7.92,7.8,588300,{"date":1209,"open":826,"high":803,"low":848,"close":843,"change":45,"percent_change":812,"volume":1210,"transactions":9,"vwap":843},"2026-02-25",430600,{"date":1212,"open":1213,"high":1214,"low":1206,"close":1215,"change":506,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-02-24",8.03,8.14,7.9,-2.11,461700,{"date":1219,"open":1131,"high":1116,"low":843,"close":1191,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1191},"2026-02-23",-0.54,-6.27,442000,{"date":1224,"open":1225,"high":1137,"low":1123,"close":1131,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1131},"2026-02-20",8.74,-0.18,-2.05,339700,{"date":1230,"open":1231,"high":1168,"low":930,"close":1232,"change":550,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-02-19",8.95,8.79,-1.12,270700,{"date":1236,"open":1137,"high":1168,"low":1237,"close":1137,"change":322,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1137},"2026-02-18",8.612,1.37,365800,{"date":1241,"open":1131,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":524,"volume":1246,"transactions":9,"vwap":1244},"2026-02-17",8.94,8.445,8.77,0.16,218100,{"date":1248,"open":1130,"high":1249,"low":903,"close":1131,"change":821,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1131},"2026-02-13",8.72,3.11,211400,{"date":1253,"open":1254,"high":930,"low":809,"close":903,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":903},"2026-02-12",8.57,-0.27,-3.13,433400,{"date":1259,"open":881,"high":1260,"low":1261,"close":1262,"change":557,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-02-11",8.955,8.5,8.62,-1.49,457400,{"date":1266,"open":1267,"high":875,"low":1268,"close":928,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":928},"2026-02-10",9.06,8.73,-0.31,-3.42,525700,{"date":1273,"open":873,"high":1274,"low":929,"close":1267,"change":405,"percent_change":689,"volume":1275,"transactions":9,"vwap":1267},"2026-02-09",9.45,343800,{"date":1277,"open":881,"high":1278,"low":1244,"close":873,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":873},"2026-02-06",9.23,0.42,4.81,427700,{"date":1283,"open":1156,"high":1284,"low":1285,"close":1268,"change":119,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1268},"2026-02-05",9.116,8.725,-2.57,376800,{"date":1289,"open":875,"high":875,"low":928,"close":1290,"change":769,"percent_change":1102,"volume":1291,"transactions":9,"vwap":1290},"2026-02-04",8.96,403300,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1149,"change":1102,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1149},"2026-02-03",9.12,9.264,8.71,-2.39,399100,{"date":1300,"open":875,"high":952,"low":1168,"close":941,"change":21,"percent_change":1301,"volume":1302,"transactions":9,"vwap":941},"2026-02-02",0.99,448000,{"date":1304,"open":941,"high":1305,"low":935,"close":1306,"change":55,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-01-30",9.35,9.11,-2.67,412000,{"date":1310,"open":1311,"high":1312,"low":875,"close":1313,"change":557,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-01-29",9.46,9.62,9.36,-1.37,302700,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":141,"percent_change":962,"volume":1322,"transactions":9,"vwap":1321},"2026-01-28",9.54,9.74,9.27,9.49,312900,{"date":1324,"open":1325,"high":1318,"low":1231,"close":1326,"change":1327,"percent_change":679,"volume":1328,"transactions":9,"vwap":1326},"2026-01-27",9.02,9.5,0.55,429400,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1231,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1231},"2026-01-26",9.38,9.4,8.883,-0.43,-4.58,445500,{"date":1338,"open":1339,"high":961,"low":951,"close":1331,"change":305,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1331},"2026-01-23",9.26,2.18,444700,{"date":1343,"open":1332,"high":1344,"low":1345,"close":1346,"change":45,"percent_change":1118,"volume":1347,"transactions":9,"vwap":1346},"2026-01-22",9.605,9.045,9.18,473300,{"date":1349,"open":967,"high":1350,"low":1149,"close":1351,"change":217,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-21",10.34,9.21,-7.72,952500,{"date":1355,"open":1356,"high":1357,"low":1305,"close":1358,"change":1081,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-01-20",9.73,10.41,9.98,0.3,737100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1060,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-01-16",9.61,10.14,9.55,9.95,4.96,777500,{"date":1370,"open":1332,"high":1356,"low":1371,"close":1372,"change":235,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-01-15",9.31,9.48,1.5,620500,{"date":1376,"open":1377,"high":1378,"low":930,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-01-14",9.44,10,9.34,-0.05,-0.53,1011900,{"date":1384,"open":1385,"high":1366,"low":1386,"close":1387,"change":915,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-01-13",9.92,9.355,9.39,-3.69,670700,{"date":1391,"open":1392,"high":1366,"low":1331,"close":1393,"change":1394,"percent_change":250,"volume":1395,"transactions":9,"vwap":1393},"2026-01-12",9.6,9.75,0.33,430800,{"date":1397,"open":1398,"high":1399,"low":1332,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-01-09",10.15,10.269,9.42,-0.61,-6.08,610700,{"date":1405,"open":1406,"high":1407,"low":1392,"close":967,"change":1279,"percent_change":440,"volume":1408,"transactions":9,"vwap":967},"2026-01-08",9.65,10.3,677800,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1363,"change":405,"percent_change":1414,"volume":750,"transactions":9,"vwap":1363},"2026-01-07",9.78,10.1,9.57,-0.93,{"date":1416,"open":1417,"high":1418,"low":1387,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-01-06",10.48,10.55,9.7,-0.7,-6.73,1074100,{"date":1424,"open":1425,"high":1426,"low":1427,"close":976,"change":1334,"percent_change":1428,"volume":1429,"transactions":9,"vwap":976},"2026-01-05",10.83,10.996,10.07,-3.97,636600,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1425,"change":405,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1425},"2026-01-02",11,11.1,10.559,-0.82,516600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":491,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-12-31",10.95,11.02,10.63,10.92,0.92,698500,{"date":1446,"open":1398,"high":1447,"low":1378,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2025-12-30",10.925,10.82,0.64,6.29,761000,{"date":1453,"open":1454,"high":1455,"low":1378,"close":1456,"change":268,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-12-29",10.06,10.7,10.18,-1.17,692900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1407,"change":76,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1407},"2025-12-26",10.51,10.89,9.854,-1.34,636000,{"date":1467,"open":1350,"high":1468,"low":1469,"close":1470,"change":1245,"percent_change":897,"volume":1471,"transactions":9,"vwap":1470},"2025-12-24",10.534,9.96,10.44,465200,{"date":1473,"open":1474,"high":1475,"low":1326,"close":1476,"change":1477,"percent_change":173,"volume":1478,"transactions":9,"vwap":1476},"2025-12-23",10.25,10.5,10.28,-0.6,1337500,{"date":1480,"open":1455,"high":26,"low":1481,"close":1482,"change":1483,"percent_change":597,"volume":1484,"transactions":9,"vwap":1482},"2025-12-22",10.39,10.88,0.56,1379700,{"date":1486,"open":1379,"high":1487,"low":1488,"close":1489,"change":1301,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-19",10.33,9.07,10.32,10.61,7092000,{"date":1493,"open":934,"high":1494,"low":1232,"close":1495,"change":1496,"percent_change":716,"volume":1497,"transactions":9,"vwap":1495},"2025-12-18",9.72,9.33,0.57,1021900,{"date":1499,"open":1155,"high":1500,"low":1131,"close":1167,"change":1380,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1167},"2025-12-17",9.05,-0.57,752300,{"date":1504,"open":1505,"high":1170,"low":781,"close":1157,"change":1483,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1157},"2025-12-16",8.205,6.79,787200,{"date":1509,"open":841,"high":943,"low":841,"close":1510,"change":45,"percent_change":915,"volume":1511,"transactions":9,"vwap":1510},"2025-12-15",8.25,750900,{"date":1513,"open":1175,"high":881,"low":1514,"close":809,"change":534,"percent_change":322,"volume":1515,"transactions":9,"vwap":809},"2025-12-12",8.22,860100,{"date":1517,"open":1518,"high":984,"low":1519,"close":1200,"change":1125,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1200},"2025-12-11",8.21,8.01,0.49,1025800,{"date":1523,"open":1086,"high":1261,"low":1524,"close":1525,"change":1526,"percent_change":922,"volume":1527,"transactions":9,"vwap":1525},"2025-12-10",7,8.23,0.63,1325000,{"date":1529,"open":756,"high":804,"low":1530,"close":1010,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1010},"2025-12-09",6.808,0.84,12.43,1183600,{"date":1535,"open":1536,"high":1537,"low":1536,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2025-12-08",6.17,7.05,6.76,0.74,12.29,1258000,{"date":1543,"open":1544,"high":650,"low":667,"close":1545,"change":286,"percent_change":1394,"volume":1546,"transactions":9,"vwap":1545},"2025-12-05",6.11,6.02,470500,{"date":1548,"open":705,"high":681,"low":1549,"close":1550,"change":21,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2025-12-04",5.62,6,1.52,563700,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-12-03",5.58,5.96,5.45,5.91,0.34,6.1,733300,{"date":1563,"open":1550,"high":1550,"low":597,"close":610,"change":915,"percent_change":1564,"volume":1565,"transactions":9,"vwap":610},"2025-12-02",-6.07,883600,{"date":1567,"open":1550,"high":681,"low":1568,"close":665,"change":130,"percent_change":1457,"volume":1569,"transactions":9,"vwap":665},"2025-12-01",5.6,416800,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1550,"change":550,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1550},"2025-11-28",6.19,6.336,5.948,-1.64,195400,{"date":1578,"open":688,"high":659,"low":1579,"close":1560,"change":491,"percent_change":17,"volume":1580,"transactions":9,"vwap":1560},"2025-11-26",5.885,441100,{"date":1582,"open":1572,"high":1572,"low":673,"close":1550,"change":550,"percent_change":1575,"volume":1583,"transactions":9,"vwap":1550},"2025-11-25",643900,{"date":1585,"open":726,"high":710,"low":852,"close":1560,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1560},"2025-11-24",-0.26,-4.09,700200,{"date":1590,"open":1591,"high":1042,"low":1544,"close":1592,"change":87,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-11-21",6.585,6.36,-2.45,669800,{"date":1596,"open":1597,"high":761,"low":1598,"close":1599,"change":444,"percent_change":170,"volume":1600,"transactions":9,"vwap":1599},"2025-11-20",6.42,6.24,6.52,687100,{"date":1602,"open":1603,"high":736,"low":1604,"close":659,"change":1501,"percent_change":1605,"volume":1606,"transactions":9,"vwap":659},"2025-11-19",6.82,6.179,-8.32,600100,{"date":1608,"open":1609,"high":1073,"low":1610,"close":733,"change":1132,"percent_change":1611,"volume":1612,"transactions":9,"vwap":733},"2025-11-18",6.59,6.515,2.24,340000,{"date":1614,"open":1615,"high":748,"low":710,"close":1072,"change":295,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1072},"2025-11-17",6.72,-0.59,350800,{"date":1619,"open":164,"high":756,"low":695,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-11-14",6.74,0.225,3.45,462600,{"date":1625,"open":1626,"high":1101,"low":1627,"close":1610,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1610},"2025-11-13",7.25,6.43,-1.485,-18.56,1029500,{"date":1632,"open":1205,"high":796,"low":1004,"close":1087,"change":829,"percent_change":1526,"volume":1633,"transactions":9,"vwap":1087},"2025-11-12",500300,{"date":1635,"open":1636,"high":834,"low":1010,"close":826,"change":45,"percent_change":812,"volume":1637,"transactions":9,"vwap":826},"2025-11-11",7.72,304800,{"date":1639,"open":1181,"high":1640,"low":1109,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-11-10",8.295,7.98,0.19,2.44,577800,{"date":1646,"open":1043,"high":1206,"low":883,"close":1015,"change":1279,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1015},"2025-11-07",5.7,418000,{"date":1650,"open":1028,"high":1206,"low":1051,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-11-06",7.37,-0.41,-5.27,433000,{"date":1656,"open":811,"high":1087,"low":1079,"close":790,"change":66,"percent_change":1657,"volume":1658,"transactions":9,"vwap":790},"2025-11-05",-2.63,411600,{"date":1660,"open":841,"high":1661,"low":1215,"close":811,"change":923,"percent_change":1662,"volume":1663,"transactions":9,"vwap":811},"2025-11-04",8.33,-4.08,532900,{"date":1665,"open":1666,"high":1667,"low":834,"close":1661,"change":1420,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1661},"2025-11-03",9.25,9.388,-7.75,697700,{"date":1671,"open":1672,"high":1673,"low":1168,"close":929,"change":953,"percent_change":1674,"volume":1675,"transactions":9,"vwap":929},"2025-10-31",9.56,9.63,-5.15,528600,{"date":1677,"open":951,"high":1392,"low":1678,"close":1679,"change":701,"percent_change":170,"volume":1680,"transactions":9,"vwap":1679},"2025-10-30",9.015,9.52,553400,{"date":1682,"open":1683,"high":951,"low":1123,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-10-29",8.63,9.17,0.32,3.62,627900,{"date":1689,"open":1182,"high":1690,"low":1691,"close":1156,"change":1132,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1156},"2025-10-28",9.105,8.51,1.72,693700,{"date":1695,"open":1268,"high":1242,"low":1696,"close":1116,"change":1685,"percent_change":170,"volume":1697,"transactions":9,"vwap":1116},"2025-10-27",8.53,600400,{"date":1699,"open":1015,"high":1249,"low":773,"close":1700,"change":1496,"percent_change":849,"volume":1701,"transactions":9,"vwap":1700},"2025-10-24",8.38,734600,{"date":1703,"open":1704,"high":797,"low":1705,"close":1022,"change":1706,"percent_change":555,"volume":1707,"transactions":9,"vwap":1022},"2025-10-23",7.31,7.175,0.36,621200,{"date":1709,"open":1710,"high":1711,"low":1524,"close":995,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":995},"2025-10-22",7.67,7.737,-0.39,-4.97,891600,{"date":1716,"open":1514,"high":1510,"low":1717,"close":804,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":804},"2025-10-21",7.645,-0.47,-5.66,849500,{"date":1722,"open":1518,"high":1123,"low":914,"close":1107,"change":1496,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1107},"2025-10-20",7.36,731600,{"date":1726,"open":1087,"high":788,"low":995,"close":810,"change":644,"percent_change":1727,"volume":1728,"transactions":9,"vwap":810},"2025-10-17",-4.91,999300,{"date":1730,"open":1242,"high":952,"low":1191,"close":1214,"change":1016,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1214},"2025-10-16",-8.54,1339700,{"date":1734,"open":1387,"high":1735,"low":1244,"close":984,"change":550,"percent_change":963,"volume":1736,"transactions":9,"vwap":984},"2025-10-15",9.454,1063300,{"date":1738,"open":1346,"high":1739,"low":1225,"close":1168,"change":55,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1168},"2025-10-14",9.29,-2.7,775900,{"date":1743,"open":1351,"high":1411,"low":1744,"close":1666,"change":1029,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1666},"2025-10-13",8.383,2.32,1252600,{"date":1748,"open":1398,"high":1407,"low":1167,"close":1749,"change":376,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-10-10",9.04,-7.47,2410500,{"date":1753,"open":1525,"high":1754,"low":1755,"close":1756,"change":226,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-10-09",9.815,8.161,9.77,23.05,2142000,{"date":1760,"open":1761,"high":818,"low":856,"close":797,"change":1712,"percent_change":1762,"volume":1763,"transactions":9,"vwap":797},"2025-10-08",8.465,-4.68,1558700,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1661,"change":444,"percent_change":118,"volume":1769,"transactions":9,"vwap":1661},"2025-10-07",8.415,9.14,7.91,2639500,{"date":1771,"open":1772,"high":1510,"low":995,"close":817,"change":1773,"percent_change":934,"volume":1774,"transactions":9,"vwap":817},"2025-10-06",7.878,0.66,2103700,{"date":1776,"open":1777,"high":1086,"low":1537,"close":1027,"change":1778,"percent_change":943,"volume":1779,"transactions":9,"vwap":1027},"2025-10-03",7.66,0.6,3487800,{"date":1781,"open":1782,"high":1048,"low":1782,"close":724,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":724},"2025-10-02",6.66,0.87,14.6,2705000,{"date":1787,"open":1788,"high":1050,"low":641,"close":1556,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1556},"2025-10-01",6.84,-0.88,-12.87,2466000,{"date":1793,"open":1794,"high":1028,"low":1788,"close":1788,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1788},"2025-09-30",7.525,-0.51,-6.94,1170300,{"date":1799,"open":826,"high":1021,"low":1095,"close":1800,"change":130,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-09-29",7.35,-0.94,1230300,{"date":1804,"open":1805,"high":922,"low":1806,"close":1043,"change":1381,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1043},"2025-09-26",8.145,7.32,-6.67,1973400,{"date":37,"open":928,"high":1810,"low":1010,"close":826,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":826},10.481,-0.8,-9.14,2082200,{"status":1815,"indices":1816,"watchlist":1854,"sectors":1872,"benchmarks":1921},"success",[1817,1824,1830,1836,1843,1849],{"symbol":1818,"name":1819,"price":1820,"change":1821,"pct_change":1773,"is_up":1822,"sparkline":1823,"date":5},"SPX","S&P 500",7773.95,51.23,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":1825,"name":1826,"price":1827,"change":1828,"pct_change":1783,"is_up":1822,"sparkline":1829,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":1831,"name":1832,"price":1833,"change":1834,"pct_change":669,"is_up":1822,"sparkline":1835,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":1837,"name":1838,"price":1839,"change":1840,"pct_change":1841,"is_up":1822,"sparkline":1842,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":1844,"name":1845,"price":1846,"change":1847,"pct_change":1773,"is_up":1822,"sparkline":1848,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":1850,"name":1851,"price":1852,"change":1029,"pct_change":1238,"is_up":1822,"sparkline":1853,"date":5},"VIX","CBOE VIX",15.52,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[1855,1862,1867],{"symbol":1856,"name":1857,"price":1858,"change":1859,"pct_change":1860,"is_up":1822,"sparkline":1861,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":1863,"name":1864,"price":1865,"change":1811,"pct_change":357,"is_up":14,"sparkline":1866,"date":5},"AAPL","Apple Inc",332.89,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":1868,"name":1869,"price":1870,"change":841,"pct_change":1340,"is_up":1822,"sparkline":1871,"date":5},"TSLA","Tesla Inc",378.69,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[1873,1877,1882,1887,1891,1895,1899,1903,1908,1912,1916],{"name":1874,"etf":1875,"change":1483,"price":1876,"is_up":1822},"Technology","XLK",200.93,{"name":1878,"etf":1879,"change":1880,"price":1881,"is_up":1822},"Financials","XLF",0.73,53.88,{"name":1883,"etf":1884,"change":1885,"price":1886,"is_up":1822},"Healthcare","XLV",0.72,167.37,{"name":1888,"etf":1889,"change":701,"price":1890,"is_up":1822},"Consumer Cycl","XLY",110.42,{"name":1892,"etf":1893,"change":1526,"price":1894,"is_up":1822},"Consumer Staples","XLP",81.04,{"name":1896,"etf":1897,"change":1301,"price":1898,"is_up":1822},"Energy","XLE",63.44,{"name":1900,"etf":1901,"change":21,"price":1902,"is_up":1822},"Industrials","XLI",170.1,{"name":1904,"etf":1905,"change":1906,"price":1907,"is_up":1822},"Materials","XLB",1.31,49.5,{"name":1909,"etf":1910,"change":923,"price":1911,"is_up":14},"Real Estate","XLRE",40.67,{"name":1913,"etf":1914,"change":701,"price":1915,"is_up":1822},"Utilities","XLU",39.97,{"name":1917,"etf":1918,"change":1919,"price":1920,"is_up":1822},"Comm Services","XLC",1.17,111.61,[1922,1927,1931,1935],{"ticker":1923,"name":1924,"price":1925,"change":1926,"is_up":1822},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":1928,"name":1929,"price":1930,"change":837,"is_up":1822},"QQQ","Invesco QQQ Trust",756.2,{"ticker":1932,"name":1933,"price":1934,"change":305,"is_up":1822},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":1936,"name":1937,"price":1938,"change":1773,"is_up":1822},"IWM","iShares Russell 2000",283.39]