[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KEEL":3,"homepage-market-summary":31,"stock-historical-KEEL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KEEL","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},"Keel Infrastructure Corp. Common Stock","Nasdaq",null,"FINANCE SERVICES","Keel Infrastructure Corp is a North American digital infrastructure and energy company that develops and owns data centers and energy infrastructure for high-performance computing workloads, including AI. The group has a pipeline of 2.2 gigawatts and established grid interconnections already in place. It delivers scalable infrastructure solutions in high-demand power markets across Pennsylvania and Washington in the United States, and Quebec in Canada. It has data campuses in Moses Lake, Panther Creek, Sharon, Sherbrooke, and Scrubgrass.","274","New York, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.45,3.6,3.625,3.37,3.62,-0.17,-4.7,27038254.479582,54138,3.4254,7.37,1.795,38976455.34837859,29.7,131,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":30,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},1,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},38976455,5105915650.637595,87.5,"2026-03-30",[182,183,192,202,212,221,231,242,253,264,273,284,293,301,312,321,329,338,346,353,361,366,377,388,398,408,417,427,435,442,449,458,465,473,481,488,495,505,514,520,530,537,545,554,564,572,581,589,597,605,613,623,632,641,652,661,668,675,682,690,696,704,712,718,723,730,739,748,756,765,774,782,790,798,806,815,824,832,840,847,855,863,870,876,882,889,894,897,905,910,917,925,930,936,944,950,956,961,966,971,976,982,989,996,1001,1007,1011,1016,1020,1028,1034,1039,1045,1050,1053,1058,1065,1072,1080,1085,1090,1096,1103,1110,1118,1123,1129,1134,1140,1145,1151],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":54,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",3.58,3.75,3.53,5.23,24845303.530933,52076,3.6236,{"date":193,"open":194,"high":195,"low":19,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",3.54,3.55,3.44,-0.09,-2.55,25262951.440188,56998,3.4319,{"date":203,"open":204,"high":205,"low":206,"close":187,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",3.71,3.72,3.515,-0.05,-1.4,19942550.794558,46772,3.5705,{"date":213,"open":214,"high":215,"low":195,"close":185,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",3.67,3.7,-0.02,-0.56,17321642.259371,48630,3.6017,{"date":222,"open":223,"high":224,"low":225,"close":17,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-28",3.74,3.808705,3.585,-0.2,-5.26,20276897.724311,46439,3.6533,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",3.97,4,3.73,3.8,-0.1,-2.56,19084927.151992,47475,3.8008,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",3.91,4.0657,3.82,3.9,-0.11,-2.74,24364513.556613,50060,3.9238,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",4.14,4.17,3.99,4.01,-0.14,-3.37,23764300.514402,48362,4.0526,{"date":265,"open":234,"high":266,"low":233,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",4.23,4.15,0.08,1.97,34133233.088958,62731,4.1458,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",4.175,4.19,4.02,4.07,0.06,1.5,36285788.446593,67238,4.0821,{"date":285,"open":235,"high":286,"low":287,"close":258,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-18",4.09,3.64,0.4,11.08,67825150.307425,87021,3.9156,{"date":294,"open":20,"high":186,"low":295,"close":296,"change":73,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",3.48,3.61,6.18,43522088.110419,67347,3.6263,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",3.34,3.5082,3.3,3.4,0.12,3.66,37462883.922625,51134,3.4017,{"date":313,"open":314,"high":196,"low":315,"close":316,"change":21,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",3.42,3.24,3.28,-4.93,22129366.835921,45853,3.3166,{"date":322,"open":305,"high":187,"low":323,"close":16,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",3.2755,-0.12,-3.36,27327394.128095,55376,3.4369,{"date":330,"open":295,"high":205,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",3.47,3.57,0.13,3.78,27374139.636349,56266,3.6152,{"date":339,"open":185,"high":340,"low":196,"close":196,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",3.63,-0.27,-7.28,26618783.037044,48409,3.5203,{"date":347,"open":205,"high":348,"low":340,"close":204,"change":216,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",3.86,-0.54,32706437.897339,63429,3.7081,{"date":354,"open":194,"high":247,"low":355,"close":235,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",3.52,0.26,7.49,43933728.488677,94212,3.7498,{"date":362,"open":305,"high":295,"low":305,"close":331,"change":307,"percent_change":185,"volume":363,"transactions":364,"vwap":365},"2026-09-04",31853096.698454,63028,3.4101,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",3.15,3.39,3.07,3.35,0.24,7.72,37227853.686189,71520,3.3011,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-02",3.03,3.17,2.99,3.11,0.04,1.3,25855581.876813,49817,3.0893,{"date":389,"open":390,"high":391,"low":392,"close":370,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",3.04,3.16,3.01,-0.08,-2.54,22713928.245058,45136,3.079,{"date":399,"open":400,"high":401,"low":402,"close":368,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",3.2,3.22,3.09,-0.07,-2.17,43945278.104959,78813,3.1407,{"date":409,"open":410,"high":411,"low":380,"close":401,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",3.41,3.43,-0.29,-8.26,43852379.319197,80261,3.2565,{"date":418,"open":419,"high":420,"low":331,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",3.525,3.77,3.51,0.15,4.46,47879743.151422,77779,3.5884,{"date":428,"open":196,"high":332,"low":303,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",3.36,-0.15,-4.27,25032516.091766,52506,3.4195,{"date":436,"open":305,"high":195,"low":437,"close":421,"change":356,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",3.2711,8,28799760.356985,57557,3.4579,{"date":443,"open":444,"high":369,"low":380,"close":444,"change":403,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",3.25,-2.11,31139196.492423,67340,3.2932,{"date":450,"open":451,"high":334,"low":452,"close":453,"change":207,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-21",3.5,3.26,3.32,-1.48,48387623.519063,102945,3.4358,{"date":459,"open":460,"high":314,"low":391,"close":19,"change":307,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-20",3.275,3.69,37832485.59798,75953,3.2874,{"date":466,"open":315,"high":467,"low":468,"close":444,"change":132,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",3.425,2.96,2.85,60867111.038213,99420,3.193,{"date":474,"open":204,"high":247,"low":475,"close":391,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",3.14,-0.61,-16.18,71885659.863579,97754,3.4198,{"date":482,"open":461,"high":483,"low":340,"close":420,"change":356,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-17",3.92,7.41,41411163.763203,86488,3.7942,{"date":489,"open":490,"high":195,"low":490,"close":421,"change":168,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",3.285,6.04,39421495.050444,83725,3.4559,{"date":496,"open":497,"high":214,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",3.465,3.29,3.31,-0.235,-6.63,36734549.18941,61944,3.4495,{"date":506,"open":507,"high":215,"low":410,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-12",3.59,3.545,0.255,7.75,42698410.129178,97063,3.5787,{"date":515,"open":419,"high":419,"low":316,"close":498,"change":248,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-11",-3.24,24966516.120325,64307,3.362,{"date":521,"open":522,"high":523,"low":524,"close":306,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-10",3.85,3.87,3.38,-0.48,-12.37,38243855.82068,95575,3.523,{"date":531,"open":258,"high":258,"low":308,"close":532,"change":279,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",3.88,1.57,24865414.553965,73002,3.8288,{"date":538,"open":539,"high":540,"low":204,"close":246,"change":248,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-06",3.785,3.96,-2.8,23163191.574738,72289,3.8434,{"date":546,"open":277,"high":547,"low":483,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-05",4.2,3.93,-0.18,-4.38,21672475.954923,74154,4.0107,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":197,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",4.26,4.33,4.08,4.11,-2.14,28614897.074175,78890,4.2089,{"date":565,"open":247,"high":566,"low":204,"close":547,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",4.3,0.23,5.79,29458450.767679,82007,4.1519,{"date":573,"open":574,"high":575,"low":576,"close":233,"change":393,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",4.305,4.335,3.885,-1.98,37879135.470739,95884,4.0438,{"date":582,"open":195,"high":583,"low":194,"close":584,"change":47,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",4.28,4.05,27.36,64964421.870136,124298,4.0348,{"date":590,"open":215,"high":204,"low":380,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-29",3.18,-0.555,-14.86,41052023.710837,94565,3.3653,{"date":598,"open":532,"high":532,"low":194,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-28",3.735,-0.315,-7.78,30931618.326858,79402,3.7004,{"date":606,"open":607,"high":608,"low":548,"close":584,"change":609,"percent_change":317,"volume":610,"transactions":611,"vwap":612},"2026-07-27",4.36,4.37,-0.21,24676687.404641,60760,4.0756,{"date":614,"open":615,"high":616,"low":617,"close":556,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-24",4.81,4.82,4.25,-0.55,-11.43,28576147.96759,73533,4.4114,{"date":624,"open":625,"high":626,"low":627,"close":615,"change":307,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-23",4.72,5.0497,4.705,2.56,30203396.223547,76697,4.8418,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":383,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-22",4.51,4.905,4.69,0.86,26566957.917039,74669,4.7538,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-21",4.61,4.73,4.48,4.65,0.31,7.14,26064037.577105,73860,4.6263,{"date":653,"open":558,"high":654,"low":584,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-20",4.38,4.34,0.39,9.87,28356554.776887,74209,4.2702,{"date":662,"open":235,"high":663,"low":287,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-17",4.1,3.95,0.015,0.38,25326300,{"date":669,"open":276,"high":670,"low":522,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-16",4.21,3.935,-0.415,-9.54,34386900,{"date":676,"open":677,"high":678,"low":256,"close":679,"change":259,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-15",4.53,4.6,4.35,-3.12,22539400,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":333,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-14",4.585,4.75,4.42,4.49,2.98,26185900,{"date":691,"open":687,"high":692,"low":693,"close":607,"change":412,"percent_change":694,"volume":695,"transactions":9,"vwap":607},"2026-07-13",4.575,4.18,-6.24,23374700,{"date":697,"open":698,"high":699,"low":700,"close":646,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":646},"2026-07-10",4.9,4.925,4.56,-0.19,-3.93,22891800,{"date":705,"open":615,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-09",5.0050001,4.71,4.84,0.28,6.14,34122400,{"date":713,"open":714,"high":715,"low":566,"close":700,"change":307,"percent_change":716,"volume":717,"transactions":9,"vwap":700},"2026-07-08",4.32,4.62,2.7,27737900,{"date":719,"open":646,"high":646,"low":566,"close":720,"change":721,"percent_change":413,"volume":722,"transactions":9,"vwap":720},"2026-07-07",4.44,-0.4,35098400,{"date":724,"open":725,"high":726,"low":625,"close":708,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":708},"2026-07-06",4.755,5.1,0.25,5.45,36898300,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-02",5.42,5.46,4.52,4.59,-0.79,-14.68,49666700,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-01",5.47,5.58,5.04,5.38,-0.36,-6.27,38301000,{"date":749,"open":750,"high":751,"low":741,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-30",5.63,5.82,5.74,-0.04,-0.69,33412000,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-29",6.05,6.19,5.41,5.78,-0.25,-4.15,39153600,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-26",5.67,6.15,5.5,6.03,0.16,2.73,122414600,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":762,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-25",6.34,6.41,5.495,5.87,-4.08,51052600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":525,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-24",6.84,6.9,5.85,6.12,-7.27,68674700,{"date":791,"open":792,"high":793,"low":491,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-23",6.17,6.875,6.6,-0.06,-0.9,60104800,{"date":799,"open":800,"high":26,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-22",6.655,6.58,6.66,0.37,5.88,109643500,{"date":807,"open":808,"high":809,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-18",6.28,6.37,5.942,6.29,0.32,5.36,87302100,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-17",5.955,6.42,5.92,5.97,0.01,0.17,65911500,{"date":825,"open":742,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-16",6.32,5.53,5.96,0.3,5.3,64073100,{"date":833,"open":834,"high":491,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-15",5.98,5.55,5.66,0.07,1.25,41521800,{"date":841,"open":835,"high":842,"low":843,"close":844,"change":837,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-12",6.06,5.51,5.59,1.27,54616200,{"date":848,"open":849,"high":850,"low":743,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-11",5.28,5.57,5.52,0.27,5.14,48527400,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":21,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-10",5.39,5.72,5.22,5.25,-3.14,50719600,{"date":864,"open":865,"high":866,"low":867,"close":732,"change":89,"percent_change":868,"volume":869,"transactions":9,"vwap":732},"2026-06-09",5.89,6.355,5.17,-4.24,96808900,{"date":871,"open":857,"high":872,"low":860,"close":836,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":836},"2026-06-08",5.8,0.53,10.33,71913800,{"date":877,"open":830,"high":878,"low":615,"close":879,"change":88,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-05",5.44,5.13,-13.49,113713100,{"date":883,"open":884,"high":297,"low":836,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-04",5.83,5.93,-0.22,-3.58,51879300,{"date":890,"open":891,"high":892,"low":820,"close":768,"change":821,"percent_change":771,"volume":893,"transactions":9,"vwap":768},"2026-06-03",6.08,6.45,46569400,{"date":895,"open":787,"high":892,"low":770,"close":710,"change":383,"percent_change":39,"volume":896,"transactions":9,"vwap":710},"2026-06-02",47432100,{"date":898,"open":742,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-01",6.21,5.396,6.1,0.42,7.39,48868900,{"date":906,"open":742,"high":779,"low":860,"close":907,"change":279,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-05-29",5.68,1.07,41894100,{"date":911,"open":912,"high":752,"low":849,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-28",5.375,5.62,0.115,2.09,33709500,{"date":918,"open":867,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-27",5.6,5,5.505,0.375,7.31,53668900,{"date":926,"open":726,"high":927,"low":920,"close":879,"change":812,"percent_change":928,"volume":929,"transactions":9,"vwap":879},"2026-05-26",5.33,6.65,46538100,{"date":931,"open":932,"high":933,"low":934,"close":615,"change":822,"percent_change":308,"volume":935,"transactions":9,"vwap":615},"2026-05-22",4.655,5.03,4.57,40109700,{"date":937,"open":938,"high":939,"low":256,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-21",4.24,4.7,4.64,0.41,9.69,39518000,{"date":945,"open":946,"high":679,"low":559,"close":266,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":266},"2026-05-20",4.265,0.02,0.48,27432700,{"date":951,"open":952,"high":617,"low":953,"close":670,"change":954,"percent_change":112,"volume":955,"transactions":9,"vwap":670},"2026-05-19",4.055,3.89,0.03,26568000,{"date":957,"open":958,"high":646,"low":540,"close":693,"change":609,"percent_change":959,"volume":960,"transactions":9,"vwap":693},"2026-05-18",4.55,-4.78,42810200,{"date":962,"open":654,"high":687,"low":670,"close":963,"change":886,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-15",4.39,-4.77,32857000,{"date":967,"open":558,"high":968,"low":584,"close":643,"change":969,"percent_change":289,"volume":970,"transactions":9,"vwap":643},"2026-05-14",4.66,0.46,49002700,{"date":972,"open":559,"high":973,"low":974,"close":267,"change":268,"percent_change":269,"volume":975,"transactions":9,"vwap":267},"2026-05-13",4.29,3.84,32462600,{"date":977,"open":267,"high":670,"low":978,"close":278,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":278},"2026-05-12",3.76,-0.23,-5.35,33189800,{"date":983,"open":185,"high":984,"low":985,"close":566,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":566},"2026-05-11",4.5,3.56,0.33,8.31,61837800,{"date":990,"open":991,"high":992,"low":993,"close":233,"change":753,"percent_change":994,"volume":995,"transactions":9,"vwap":233},"2026-05-08",4.06,4.16,3.83,-1,31757300,{"date":997,"open":998,"high":559,"low":223,"close":258,"change":248,"percent_change":999,"volume":1000,"transactions":9,"vwap":258},"2026-05-07",3.94,-2.67,40270100,{"date":1002,"open":461,"high":276,"low":287,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-06",4.12,0.59,16.71,62901800,{"date":1008,"open":453,"high":985,"low":315,"close":187,"change":709,"percent_change":1009,"volume":1010,"transactions":9,"vwap":187},"2026-05-05",8.62,32238100,{"date":1012,"open":1013,"high":316,"low":402,"close":444,"change":771,"percent_change":1014,"volume":1015,"transactions":9,"vwap":444},"2026-05-04",3.1,5.18,24272100,{"date":1017,"open":1013,"high":391,"low":379,"close":402,"change":279,"percent_change":1018,"volume":1019,"transactions":9,"vwap":402},"2026-05-01",1.98,20843600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":379,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":379},"2026-04-30",2.86,3.06,2.82,0.29,10.58,31622400,{"date":1029,"open":1022,"high":1030,"low":716,"close":1031,"change":430,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-29",2.89,2.74,-5.19,20998800,{"date":1035,"open":392,"high":390,"low":1036,"close":1030,"change":762,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1030},"2026-04-28",2.84,-7.96,24080900,{"date":1040,"open":453,"high":1041,"low":1042,"close":475,"change":430,"percent_change":1043,"volume":1044,"transactions":9,"vwap":475},"2026-04-27",3.33,3.05,-4.56,23289000,{"date":1046,"open":451,"high":451,"low":444,"close":498,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":498},"2026-04-24",0.05,1.54,40871000,{"date":1051,"open":591,"high":195,"low":382,"close":315,"change":168,"percent_change":801,"volume":1052,"transactions":9,"vwap":315},"2026-04-23",64683000,{"date":1054,"open":1055,"high":1013,"low":1055,"close":390,"change":372,"percent_change":1056,"volume":1057,"transactions":9,"vwap":390},"2026-04-22",2.9,8.57,22437700,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1062,"change":393,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-21",2.94,2.95,2.8,-2.78,23255600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1067,"change":1070,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1067},"2026-04-20",2.88,2.97,2.81,0,20860300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1067,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1067},"2026-04-17",2.83,3,2.78,0.14,5.11,27941100,{"date":1081,"open":1036,"high":1082,"low":716,"close":1031,"change":237,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1031},"2026-04-16",2.87,-3.52,21781000,{"date":1086,"open":1067,"high":1087,"low":1088,"close":1036,"change":1070,"percent_change":1070,"volume":1089,"transactions":9,"vwap":1036},"2026-04-15",2.91,2.75,28424000,{"date":1091,"open":1092,"high":1030,"low":1092,"close":1036,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1036},"2026-04-14",2.42,0.49,20.85,52183100,{"date":1097,"open":915,"high":1098,"low":1099,"close":1100,"change":73,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-04-13",2.36,2.07,2.35,9.81,37262300,{"date":1104,"open":1105,"high":1106,"low":915,"close":1107,"change":383,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-04-10",2.1,2.17,2.14,1.9,19731800,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1105,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1105},"2026-04-09",2.085,2.16,2.04,-0.01,-0.47,24360100,{"date":1119,"open":1113,"high":96,"low":1120,"close":1121,"change":837,"percent_change":411,"volume":1122,"transactions":9,"vwap":1121},"2026-04-08",2.06,2.11,39657500,{"date":1124,"open":1120,"high":1125,"low":1126,"close":1114,"change":324,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1114},"2026-04-07",2.116,2.0050001,-5.56,24556700,{"date":1130,"open":1099,"high":1113,"low":1131,"close":1113,"change":54,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1113},"2026-04-06",2,9.09,15393000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1018,"change":1070,"percent_change":1070,"volume":1139,"transactions":9,"vwap":1018},"2026-04-02",1.88,1.99,1.84,37311100,{"date":1141,"open":1137,"high":1142,"low":1143,"close":1018,"change":954,"percent_change":1048,"volume":1144,"transactions":9,"vwap":1018},"2026-04-01",2.03,1.93,42560800,{"date":1146,"open":1147,"high":1018,"low":1147,"close":1148,"change":1149,"percent_change":834,"volume":1150,"transactions":9,"vwap":1148},"2026-03-31",1.86,1.95,0.11,50013400,{"date":180,"open":1131,"high":1131,"low":27,"close":1138,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1138},-0.16,-8,38902300]