[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MMA":3,"stock-historical-MMA":30,"homepage-market-summary":2269},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MMA","2026-10-06",{"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},"Mixed Martial Arts Group Limited","NYSE American",null,"Common Stock","MMA Inc develops technology solutions for the martial arts and combat sports sector. Its platform is designed to support gyms and related businesses by improving areas such as sales channels, customer onboarding, and member engagement. The platform also connects participants, gyms, and communities within the sector, enabling digital management and interaction.","22",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},0.3633,0.3632,0.3753,0.35,0.3649,-0.0016,-0.44,267510.14,958,0.3593,1.73,0.34599999,1925779.4469594702,1.3,633,{"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},3.07,2066905,754420441.186827,-59.36,"2025-04-24",[41,42,52,61,71,82,92,103,114,125,135,145,155,165,174,185,195,206,215,225,235,246,256,266,276,287,298,306,315,325,335,345,354,365,375,385,394,402,409,419,427,435,444,451,460,470,479,487,494,503,513,522,532,541,551,562,572,579,587,594,601,608,615,622,631,638,646,653,660,665,670,677,682,690,696,703,709,715,720,727,734,743,752,761,770,776,782,787,794,801,805,810,816,822,829,835,839,847,853,858,863,869,875,878,882,888,894,901,910,917,924,929,938,946,953,959,965,970,974,980,987,992,998,1007,1013,1020,1025,1030,1034,1037,1044,1050,1054,1060,1066,1073,1078,1085,1092,1099,1105,1110,1115,1122,1128,1133,1138,1142,1147,1153,1159,1166,1174,1180,1184,1189,1194,1200,1208,1213,1220,1229,1236,1243,1250,1257,1264,1270,1275,1281,1289,1296,1304,1311,1318,1325,1332,1337,1342,1346,1351,1356,1361,1365,1368,1375,1381,1385,1393,1400,1408,1412,1419,1427,1431,1436,1440,1444,1448,1452,1458,1463,1469,1474,1480,1487,1493,1498,1505,1511,1516,1520,1525,1529,1534,1539,1542,1548,1550,1554,1558,1562,1568,1572,1577,1584,1589,1594,1599,1604,1609,1613,1618,1625,1629,1634,1640,1644,1650,1655,1662,1667,1672,1676,1680,1684,1688,1693,1697,1701,1706,1710,1715,1719,1724,1729,1733,1737,1741,1745,1750,1755,1760,1764,1770,1778,1783,1789,1795,1800,1805,1810,1816,1821,1827,1832,1837,1842,1849,1854,1860,1866,1872,1878,1885,1894,1898,1903,1909,1915,1921,1928,1933,1939,1942,1948,1954,1958,1964,1969,1973,1977,1980,1983,1987,1991,1995,2000,2005,2009,2014,2019,2022,2026,2030,2034,2037,2041,2046,2050,2053,2057,2060,2064,2067,2071,2075,2080,2086,2092,2096,2102,2105,2109,2112,2117,2123,2128,2135,2138,2143,2149,2156,2162,2168,2173,2180,2185,2190,2195,2199,2204,2208,2212,2217,2220,2227,2233,2238,2241,2246,2250,2253,2258,2263],{"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},"2026-10-05",0.363,0.37,0.3608,-0.0071,-1.91,98934.102671,406,0.3654,{"date":53,"open":54,"high":54,"low":19,"close":55,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-10-02",0.378,0.372,-0.003,-0.8,161551.881818,632,0.3726,{"date":62,"open":63,"high":64,"low":15,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-10-01",0.4,0.4094,0.375,-0.022,-5.54,477797.743631,1026,0.3779,{"date":72,"open":73,"high":74,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-30",0.3927,0.4049,0.3777,0.397,0.007,1.79,450781.966941,624,0.3912,{"date":83,"open":84,"high":85,"low":86,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-29",0.428,0.4388,0.39,-0.0399,-9.28,621618.191,1191,0.4111,{"date":93,"open":94,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-28",0.4204,0.44,0.41535,0.4299,0.0103,2.45,145251.234281,453,0.4278,{"date":104,"open":105,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-25",0.416871,0.4295,0.3806,0.4196,0.003,0.72,259632.769,560,0.4108,{"date":115,"open":116,"high":117,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-24",0.4285,0.436,0.4151,0.4166,-0.0168,-3.88,150240.742752,379,0.4266,{"date":126,"open":127,"high":95,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-23",0.4243,0.4189,0.4334,-0.0047,-1.07,139968.096101,436,0.4312,{"date":136,"open":137,"high":95,"low":138,"close":139,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-22",0.425,0.4002,0.4381,0.0202,4.83,338074.191,716,0.4228,{"date":146,"open":147,"high":137,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-21",0.42,0.4059,0.4179,-0.0151,-3.49,264867.767987,371,0.4185,{"date":156,"open":157,"high":158,"low":159,"close":158,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-18",0.4296,0.433,0.41,-0.0013,-0.3,186656.365,487,0.4209,{"date":166,"open":118,"high":167,"low":159,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-17",0.442,0.4343,0.0303,7.5,988869.345,1968,0.422,{"date":175,"open":176,"high":177,"low":178,"close":179,"change":180,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-16",0.393351,0.4199,0.3801,0.404,0.0091,2.3,1180937.630654,1593,0.4024,{"date":186,"open":86,"high":187,"low":188,"close":189,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-15",0.3991,0.3701,0.3949,0.0019,0.48,427951.393,946,0.3843,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-14",0.408,0.4115,0.391,0.393,-0.0269,-6.41,196745.191,593,0.4023,{"date":207,"open":179,"high":208,"low":209,"close":177,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-11",0.430701,0.402,0.0164,4.06,369897.3293,926,0.4117,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-10",0.407,0.4203,0.4035,-0.0036,-0.88,259474.458553,743,0.4123,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":154},"2026-09-09",0.4374,0.441,0.4055,0.4071,-0.0422,-9.39,509469.362227,1476,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-08",0.4437,0.4548,0.3941,0.4493,0.0054,1.22,1015494.154169,2353,0.4286,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":139},"2026-09-04",0.446,0.4499,0.4314,0.4439,-0.0121,-2.65,410879.812875,1158,{"date":257,"open":258,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-03",0.462,0.4385,0.456,0.004,0.88,271884.723507,1403,0.4488,{"date":267,"open":268,"high":269,"low":268,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-02",0.4279,0.4572,0.452,0.0297,7.03,315655.754639,1404,0.4406,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-01",0.435,0.45,0.4146,0.4223,-0.0291,-6.45,1169046.312107,3903,0.4283,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-31",0.4411,0.4685,0.4355,0.4514,-0.0086,-1.87,802119.913316,2566,0.4506,{"date":299,"open":279,"high":300,"low":279,"close":301,"change":302,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-08-28",0.485,0.46,0,1053024.926623,3249,0.4645,{"date":307,"open":173,"high":308,"low":309,"close":301,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-27",0.465,0.4206,0.01,2.22,1044499.799536,4307,0.4468,{"date":316,"open":317,"high":318,"low":319,"close":279,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-08-26",0.4462,0.45695,0.4205,-0.0171,-3.66,924429.844363,2570,0.4438,{"date":326,"open":327,"high":328,"low":228,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-25",0.4732,0.4965,0.4671,-0.033,-6.6,1990012.601619,3975,0.4653,{"date":336,"open":337,"high":338,"low":95,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-24",0.4611,0.52,0.5001,0.0401,8.72,4095529.17681,7341,0.4847,{"date":346,"open":279,"high":347,"low":348,"close":301,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-21",0.4988,0.431,-0.1062,-18.76,6366498.336262,14555,0.4649,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-20",0.4961,0.95,0.483,0.5662,0.1862,49,349453929.786338,629698,0.702,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-08-19",0.415,0.420749,0.38,-0.0091,-2.34,67104.3197,203,0.3997,{"date":376,"open":377,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-18",0.395,0.401122,0.3891,-0.0059,-1.49,55179.7125,156,0.3955,{"date":386,"open":387,"high":388,"low":377,"close":377,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-17",0.396,0.4262,-0.0119,-2.92,49294.149757,189,0.3977,{"date":395,"open":377,"high":396,"low":377,"close":397,"change":398,"percent_change":95,"volume":399,"transactions":400,"vwap":401},"2026-08-14",0.4085,0.406899,0.0018,107847.764307,301,0.4048,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":392,"vwap":280},"2026-08-13",0.4359,0.4051,-0.0199,-4.68,55484.245109,{"date":410,"open":411,"high":412,"low":413,"close":137,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-12",0.42205,0.44385,0.4121,0.017,4.17,101945.252695,634,0.4297,{"date":420,"open":421,"high":422,"low":377,"close":197,"change":423,"percent_change":110,"volume":424,"transactions":425,"vwap":426},"2026-08-11",0.4031,0.4294,0.0029,36516.958888,225,0.4191,{"date":428,"open":218,"high":429,"low":430,"close":405,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":108},"2026-08-10",0.4282,0.401,-0.0109,-2.62,44071.102572,242,{"date":436,"open":159,"high":437,"low":86,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-07",0.4386,0.416,0.008,1.96,230185.306386,881,0.4042,{"date":445,"open":63,"high":177,"low":86,"close":197,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-06",-0.013,-3.09,162564.18906,385,0.4052,{"date":452,"open":453,"high":137,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":29,"vwap":459},"2026-08-05",0.4152,0.3929,0.421,-0.007,-1.64,87703.7715,0.4037,{"date":461,"open":462,"high":463,"low":464,"close":84,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-04",0.40889,0.4371,0.389,0.0379,9.72,189957.9855,403,0.4106,{"date":471,"open":430,"high":472,"low":473,"close":474,"change":475,"percent_change":67,"volume":476,"transactions":477,"vwap":478},"2026-08-03",0.4128,0.3888,0.3901,-0.0229,167228.7125,544,0.3993,{"date":480,"open":481,"high":481,"low":63,"close":482,"change":56,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-07-31",0.43,0.413,-0.72,71591.13848,321,0.4126,{"date":488,"open":147,"high":301,"low":159,"close":438,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-07-30",-0.014,-3.26,36509.6075,143,0.4232,{"date":495,"open":496,"high":497,"low":481,"close":481,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-29",0.4578,0.4703,-0.043,-9.09,63490.285204,418,0.4581,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":456,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-28",0.4814,0.4986,0.4444,0.473,-1.46,159196.155082,483,0.4835,{"date":514,"open":515,"high":516,"low":517,"close":191,"change":518,"percent_change":121,"volume":519,"transactions":520,"vwap":521},"2026-07-27",0.4812,0.4987,0.4777,-0.0194,94207.7125,393,0.4852,{"date":523,"open":524,"high":525,"low":526,"close":525,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-24",0.47,0.4994,0.4501,0.0293,6.23,136101.7125,432,0.469,{"date":533,"open":524,"high":534,"low":524,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-23",0.4966,0.4701,-0.01,-2.08,40258.850258,219,0.4808,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":536,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-22",0.476,0.4999,0.475101,0.4801,-2.04,133147.785749,358,0.4858,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-21",0.4899,0.5,0.475,0.4901,0.019,4.03,65985.7125,279,0.4892,{"date":563,"open":564,"high":565,"low":279,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-20",0.4583,0.47925,0.4711,0.0111,2.41,90233.7125,310,0.4657,{"date":573,"open":524,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":575},"2026-07-17",0.505,0.46000001,-0.023,-4.76,131200,{"date":580,"open":581,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":583},"2026-07-16",0.491,0.50400001,0.48300001,-0.002,-0.41,153600,{"date":588,"open":554,"high":589,"low":590,"close":591,"change":77,"percent_change":592,"volume":593,"transactions":9,"vwap":591},"2026-07-15",0.50999999,0.47799999,0.48500001,1.46,102400,{"date":595,"open":596,"high":596,"low":597,"close":590,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":590},"2026-07-14",0.509,0.47299999,0.006,1.27,42700,{"date":602,"open":603,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-07-13",0.51999998,0.472,-0.042,-8.17,118200,{"date":609,"open":610,"high":610,"low":589,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":611},"2026-07-10",0.53100002,0.514,-0.001,-0.19,78300,{"date":616,"open":589,"high":617,"low":589,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-07-09",0.54100001,0.51499999,-0.008,-1.53,42000,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":627},"2026-07-08",0.56199998,0.56999999,0.51099998,0.523,-0.017,-3.15,94300,{"date":632,"open":624,"high":633,"low":634,"close":635,"change":628,"percent_change":636,"volume":637,"transactions":9,"vwap":635},"2026-07-07",0.56300002,0.51200002,0.54000002,-3.05,76700,{"date":639,"open":640,"high":625,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-06",0.55800003,0.528,0.55699998,0.012,2.2,77500,{"date":647,"open":635,"high":640,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-02",0.52999997,0.54500002,0.005,0.93,125300,{"date":654,"open":655,"high":656,"low":603,"close":635,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":635},"2026-07-01",0.55000001,0.57999998,0.024,4.65,268200,{"date":661,"open":554,"high":648,"low":662,"close":663,"change":302,"percent_change":302,"volume":664,"transactions":9,"vwap":663},"2026-06-30",0.49000001,0.51599997,122100,{"date":666,"open":663,"high":610,"low":667,"close":663,"change":536,"percent_change":668,"volume":669,"transactions":9,"vwap":663},"2026-06-29",0.50599998,-1.9,43200,{"date":671,"open":589,"high":635,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-06-26",0.47400001,0.52600002,0.011,2.14,222800,{"date":678,"open":679,"high":679,"low":524,"close":618,"change":456,"percent_change":680,"volume":681,"transactions":9,"vwap":618},"2026-06-25",0.52399999,-1.34,288000,{"date":683,"open":684,"high":685,"low":686,"close":685,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":685},"2026-06-24",0.50199997,0.52200001,0.47999999,0.021,4.19,233700,{"date":691,"open":574,"high":667,"low":692,"close":693,"change":650,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-06-23",0.45199999,0.50099999,1.01,650900,{"date":697,"open":581,"high":627,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-22",0.46700001,0.49599999,-0.006,-1.2,340800,{"date":704,"open":627,"high":705,"low":590,"close":684,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":684},"2026-06-18",0.53399998,-0.045,-8.23,539200,{"date":710,"open":711,"high":711,"low":662,"close":712,"change":584,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-06-17",0.55900002,0.54699999,-0.36,673300,{"date":716,"open":589,"high":655,"low":597,"close":717,"change":718,"percent_change":415,"volume":719,"transactions":9,"vwap":717},"2026-06-16",0.54900002,0.022,2651000,{"date":721,"open":722,"high":635,"low":369,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-15",0.42500001,0.52700001,0.09,20.59,3723800,{"date":728,"open":575,"high":729,"low":730,"close":731,"change":77,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-12",0.47499999,0.41100001,0.43700001,1.63,1960500,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-11",0.71899998,0.75,0.36000001,0.43000001,-0.365,-45.91,6967500,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-10",0.86400002,0.89999998,0.63999999,0.79500002,-0.015,-1.85,7498200,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-09",0.69999999,0.93000001,0.69,0.81,0.158,24.23,10428200,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-08",0.60000002,0.778,0.56599998,0.65200001,0.078,13.59,5609300,{"date":771,"open":685,"high":772,"low":662,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-05",0.574,0.054,10.38,328700,{"date":777,"open":778,"high":778,"low":554,"close":603,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":603},"2026-06-04",0.56099999,-0.039,-6.98,367900,{"date":783,"open":784,"high":625,"low":712,"close":711,"change":700,"percent_change":785,"volume":786,"transactions":9,"vwap":711},"2026-06-03",0.565,-1.06,58300,{"date":788,"open":789,"high":765,"low":790,"close":784,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":784},"2026-06-02",0.54799998,0.54400003,-0.009,-1.57,76600,{"date":795,"open":796,"high":797,"low":648,"close":772,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":772},"2026-06-01",0.54299998,0.57700002,0.034,6.3,393700,{"date":802,"open":723,"high":717,"low":723,"close":635,"change":56,"percent_change":803,"volume":804,"transactions":9,"vwap":635},"2026-05-29",-0.55,87200,{"date":806,"open":610,"high":807,"low":603,"close":796,"change":612,"percent_change":808,"volume":809,"transactions":9,"vwap":796},"2026-05-28",0.57499999,-0.18,319300,{"date":811,"open":625,"high":812,"low":648,"close":790,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":790},"2026-05-27",0.579,-0.024,-4.23,78100,{"date":817,"open":705,"high":807,"low":818,"close":819,"change":687,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-05-26",0.53299999,0.56800002,3.84,133700,{"date":823,"open":824,"high":825,"low":824,"close":712,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":712},"2026-05-22",0.46900001,0.56,0.057,11.63,478300,{"date":830,"open":831,"high":673,"low":575,"close":662,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":662},"2026-05-21",0.486,-0.019,-3.73,4912700,{"date":836,"open":603,"high":717,"low":574,"close":596,"change":791,"percent_change":837,"volume":838,"transactions":9,"vwap":596},"2026-05-20",-1.74,204400,{"date":840,"open":841,"high":842,"low":663,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-19",0.53600001,0.55400002,0.51800001,-0.018,-3.36,160200,{"date":848,"open":849,"high":850,"low":685,"close":841,"change":628,"percent_change":851,"volume":852,"transactions":9,"vwap":841},"2026-05-18",0.55199999,0.55299997,-3.07,82000,{"date":854,"open":582,"high":819,"low":582,"close":850,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":850},"2026-05-15",0.033,6.35,173600,{"date":859,"open":648,"high":860,"low":590,"close":603,"change":861,"percent_change":577,"volume":862,"transactions":9,"vwap":603},"2026-05-14",0.537,-0.026,206000,{"date":864,"open":712,"high":640,"low":648,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-13",0.546,-0.012,-2.15,119900,{"date":870,"open":790,"high":640,"low":871,"close":640,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":640},"2026-05-12",0.53500003,0.013,2.39,122300,{"date":876,"open":818,"high":655,"low":685,"close":649,"change":302,"percent_change":302,"volume":877,"transactions":9,"vwap":649},"2026-05-11",146800,{"date":879,"open":880,"high":807,"low":723,"close":649,"change":612,"percent_change":808,"volume":881,"transactions":9,"vwap":649},"2026-05-08",0.53799999,129000,{"date":883,"open":884,"high":885,"low":554,"close":865,"change":813,"percent_change":886,"volume":887,"transactions":9,"vwap":865},"2026-05-07",0.542,0.55500001,-4.21,425600,{"date":889,"open":865,"high":890,"low":663,"close":625,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":625},"2026-05-06",0.67500001,0.02,3.64,1650000,{"date":895,"open":896,"high":747,"low":897,"close":655,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":655},"2026-05-05",0.61900002,0.53200001,-0.073,-11.72,403100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-04",0.65700001,0.66100001,0.61500001,0.62300003,-0.025,-3.86,49400,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":674,"percent_change":25,"volume":916,"transactions":9,"vwap":915},"2026-05-01",0.64399999,0.66600001,0.63499999,0.648,97300,{"date":918,"open":919,"high":920,"low":905,"close":921,"change":576,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-04-30",0.64899999,0.66000003,0.63700002,-3.48,155800,{"date":925,"open":919,"high":756,"low":926,"close":920,"change":310,"percent_change":927,"volume":928,"transactions":9,"vwap":920},"2026-04-29",0.62699997,1.54,385100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-28",0.73100001,0.74599999,0.60100001,0.64999998,-0.118,-15.36,469100,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":718,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-04-27",0.73000002,0.76999998,0.71100003,0.76800001,2.95,350600,{"date":947,"open":948,"high":949,"low":950,"close":932,"change":310,"percent_change":951,"volume":952,"transactions":9,"vwap":932},"2026-04-24",0.764,0.76499999,0.713,1.36,324400,{"date":954,"open":955,"high":955,"low":754,"close":956,"change":77,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-23",0.75999999,0.736,0.96,338900,{"date":960,"open":920,"high":941,"low":920,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-04-22",0.72899997,0.106,17.01,1761700,{"date":966,"open":655,"high":906,"low":655,"close":906,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":906},"2026-04-21",0.074,13.48,401200,{"date":971,"open":685,"high":655,"low":583,"close":717,"change":826,"percent_change":972,"volume":973,"transactions":9,"vwap":717},"2026-04-20",11.59,218100,{"date":975,"open":589,"high":649,"low":976,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-04-17",0.49200001,-0.011,-2.19,199500,{"date":981,"open":982,"high":649,"low":983,"close":984,"change":536,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-04-16",0.495,0.479,0.50300002,-1.95,448200,{"date":988,"open":582,"high":624,"low":575,"close":989,"change":718,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-15",0.51300001,4.48,1326800,{"date":993,"open":729,"high":554,"low":994,"close":581,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":581},"2026-04-14",0.44999999,0.029,6.28,294200,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-04-13",0.44499999,0.46799999,0.41999999,0.46200001,0.016,3.59,352500,{"date":1008,"open":84,"high":1009,"low":1010,"close":1009,"change":657,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-10",0.44600001,0.41499999,5.69,229700,{"date":1014,"open":1015,"high":84,"low":1016,"close":1017,"change":700,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-09",0.412,0.347,0.42199999,-1.4,800600,{"date":1021,"open":1022,"high":824,"low":730,"close":84,"change":866,"percent_change":1023,"volume":1024,"transactions":9,"vwap":84},"2026-04-08",0.447,-2.73,329000,{"date":1026,"open":1015,"high":1009,"low":1027,"close":95,"change":891,"percent_change":1028,"volume":1029,"transactions":9,"vwap":95},"2026-04-07",0.405,4.76,105700,{"date":1031,"open":1002,"high":1032,"low":1027,"close":1002,"change":302,"percent_change":302,"volume":1033,"transactions":9,"vwap":1002},"2026-04-06",0.42699999,151200,{"date":1035,"open":575,"high":983,"low":1002,"close":1002,"change":605,"percent_change":499,"volume":1036,"transactions":9,"vwap":1002},"2026-04-02",137200,{"date":1038,"open":1039,"high":1040,"low":278,"close":1003,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1003},"2026-04-01",0.461,0.50700003,0.009,1.99,370200,{"date":1045,"open":308,"high":983,"low":1046,"close":1047,"change":77,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-03-31",0.44100001,0.45300001,1.57,201400,{"date":1051,"open":739,"high":983,"low":722,"close":1009,"change":891,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1009},"2026-03-30",4.69,375500,{"date":1055,"open":686,"high":1056,"low":1057,"close":1057,"change":706,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-03-27",0.48899999,0.426,-9.55,239900,{"date":1061,"open":1002,"high":983,"low":1002,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-03-26",0.47099999,0.041,9.53,451300,{"date":1067,"open":1068,"high":1069,"low":1070,"close":739,"change":557,"percent_change":1071,"volume":1072,"transactions":9,"vwap":739},"2026-03-25",0.43399999,0.44299999,0.38499999,4.62,462800,{"date":1074,"open":554,"high":554,"low":26,"close":730,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":730},"2026-03-24",-0.056,-11.99,934000,{"date":1079,"open":1080,"high":686,"low":1081,"close":698,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":698},"2026-03-23",0.40000001,0.35299999,0.069,17.34,691900,{"date":1086,"open":1087,"high":1002,"low":1088,"close":1089,"change":619,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-20",0.403,0.38999999,0.398,-1.97,55600,{"date":1093,"open":739,"high":1094,"low":1088,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-19",0.43200001,0.40599999,-0.005,-1.22,96200,{"date":1100,"open":278,"high":1101,"low":1102,"close":730,"change":489,"percent_change":1103,"volume":1104,"transactions":9,"vwap":730},"2026-03-18",0.43599999,0.40099999,-3.29,136200,{"date":1106,"open":167,"high":1107,"low":730,"close":722,"change":866,"percent_change":1108,"volume":1109,"transactions":9,"vwap":722},"2026-03-17",0.46399999,-2.75,426500,{"date":1111,"open":159,"high":731,"low":159,"close":731,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":731},"2026-03-16",0.028,6.85,106100,{"date":1116,"open":1117,"high":994,"low":387,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-13",0.43900001,0.40900001,-0.037,-8.3,277700,{"date":1123,"open":1124,"high":1125,"low":1118,"close":1009,"change":687,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1009},"2026-03-12",0.41800001,0.45500001,4.94,287000,{"date":1129,"open":1000,"high":1107,"low":730,"close":722,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":722},"2026-03-11",-0.016,-3.63,375600,{"date":1134,"open":1135,"high":1056,"low":1136,"close":1046,"change":700,"percent_change":680,"volume":1137,"transactions":9,"vwap":1046},"2026-03-10",0.449,0.43099999,691200,{"date":1139,"open":278,"high":824,"low":1102,"close":1022,"change":872,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1022},"2026-03-09",3,628100,{"date":1143,"open":1144,"high":1144,"low":1068,"close":1068,"change":844,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1068},"2026-03-06",0.45899999,-3.98,95700,{"date":1148,"open":739,"high":648,"low":1149,"close":692,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":692},"2026-03-05",0.34999999,0.03,7.11,1618700,{"date":1154,"open":712,"high":712,"low":1155,"close":1017,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1017},"2026-03-04",0.40200001,-0.117,-21.71,1627300,{"date":1160,"open":934,"high":1161,"low":673,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-03",0.66399997,0.53899997,-0.148,-21.54,589900,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":446,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-02",0.68900001,0.70200002,0.65600002,0.68699998,-1.86,176900,{"date":1175,"open":649,"high":1176,"low":649,"close":754,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":754},"2026-02-27",0.70999998,0.148,26.81,488500,{"date":1181,"open":884,"high":624,"low":589,"close":849,"change":1150,"percent_change":1182,"volume":1183,"transactions":9,"vwap":849},"2026-02-26",5.75,212700,{"date":1185,"open":603,"high":884,"low":1001,"close":685,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":685},"2026-02-25",0.015,2.96,1345500,{"date":1190,"open":617,"high":778,"low":693,"close":1040,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1040},"2026-02-24",-0.034,-6.28,249100,{"date":1195,"open":784,"high":1196,"low":648,"close":617,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":617},"2026-02-23",0.62099999,-0.03,-5.25,602700,{"date":1201,"open":1202,"high":1203,"low":825,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-02-20",0.60299999,0.63,0.57099998,-0.027,-4.52,145900,{"date":1209,"open":1196,"high":1196,"low":784,"close":1210,"change":446,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-02-19",0.59799999,-2.13,149200,{"date":1214,"open":747,"high":1215,"low":1216,"close":1217,"change":791,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-02-18",0.68000001,0.61000001,0.611,-1.45,221200,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-02-17",0.69700003,0.72000003,0.59500003,0.62,-0.079,-11.3,216700,{"date":1230,"open":1231,"high":1223,"low":1232,"close":1233,"change":773,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-02-13",0.667,0.662,0.699,8.37,308600,{"date":1237,"open":756,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-02-12",0.708,0.64499998,-0.055,-7.86,184400,{"date":1244,"open":1245,"high":1176,"low":1246,"close":754,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":754},"2026-02-11",0.685,0.67000002,0.025,3.7,115500,{"date":1251,"open":1176,"high":1252,"low":1253,"close":890,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":890},"2026-02-10",0.71700001,0.66500002,-0.035,-4.93,93600,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1176,"change":1262,"percent_change":1263,"volume":593,"transactions":9,"vwap":1176},"2026-02-09",0.69599998,0.72600001,0.69499999,-0.004,-0.56,{"date":1265,"open":1266,"high":737,"low":1266,"close":1267,"change":995,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-02-06",0.69199997,0.71399999,4.23,522100,{"date":1271,"open":1176,"high":940,"low":920,"close":1245,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1245},"2026-02-05",-0.061,-8.18,345900,{"date":1276,"open":1277,"high":1277,"low":754,"close":932,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":932},"2026-02-04",0.81999999,-0.104,-12.24,3952300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":576,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-02-03",0.866,0.90399998,0.81300002,0.85000002,-2.63,751900,{"date":1290,"open":1291,"high":746,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-02",0.77499998,0.87300003,0.093,11.92,241900,{"date":1297,"open":1298,"high":1299,"low":764,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-01-30",0.84899998,0.85500002,0.77999997,-0.065,-7.69,242800,{"date":1305,"open":1286,"high":262,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-01-29",0.801,0.84500003,-0.032,-3.65,189500,{"date":1312,"open":1313,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":447,"volume":1317,"transactions":9,"vwap":1315},"2026-01-28",0.91100001,0.87099999,0.87699997,-0.028,80300,{"date":1319,"open":1320,"high":1320,"low":262,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-01-27",0.94,0.90499997,-0.02,-2.16,67600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1254,"percent_change":1309,"volume":1331,"transactions":9,"vwap":1330},"2026-01-26",0.94999999,0.95200002,0.90200001,0.92500001,97500,{"date":1333,"open":1327,"high":1334,"low":1327,"close":1335,"change":1322,"percent_change":547,"volume":1336,"transactions":9,"vwap":1335},"2026-01-23",0.98000002,0.95999998,102700,{"date":1338,"open":1334,"high":1339,"low":1334,"close":1334,"change":628,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1334},"2026-01-22",0.99699998,-1.71,58400,{"date":1343,"open":32,"high":1344,"low":1334,"close":1339,"change":56,"percent_change":161,"volume":1345,"transactions":9,"vwap":1339},"2026-01-21",1.02,69400,{"date":1347,"open":1348,"high":1348,"low":32,"close":32,"change":536,"percent_change":1349,"volume":1350,"transactions":9,"vwap":32},"2026-01-20",1.06,-0.99,72300,{"date":1352,"open":1344,"high":1353,"low":694,"close":694,"change":1322,"percent_change":1354,"volume":1355,"transactions":9,"vwap":694},"2026-01-16",1.04,-1.94,65000,{"date":1357,"open":1358,"high":1348,"low":1359,"close":1359,"change":1322,"percent_change":668,"volume":1360,"transactions":9,"vwap":1359},"2026-01-15",1.05,1.03,30300,{"date":1362,"open":1359,"high":1363,"low":1344,"close":1358,"change":302,"percent_change":302,"volume":1364,"transactions":9,"vwap":1358},"2026-01-14",1.07,46600,{"date":1366,"open":1358,"high":1363,"low":1359,"close":1358,"change":302,"percent_change":302,"volume":1367,"transactions":9,"vwap":1358},"2026-01-13",37000,{"date":1369,"open":1370,"high":1371,"low":1344,"close":1358,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1358},"2026-01-12",1.1,1.11,-0.08,-7.08,178600,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":302,"percent_change":302,"volume":1380,"transactions":9,"vwap":1379},"2026-01-09",1.17,1.08,1.13,160800,{"date":1382,"open":1379,"high":1383,"low":1378,"close":1379,"change":302,"percent_change":302,"volume":1384,"transactions":9,"vwap":1379},"2026-01-08",1.15,138500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1379,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1379},"2026-01-07",1.12,1.14,1.112,-0.04,-3.42,47000,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1377,"change":1390,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1377},"2026-01-06",1.23,1.25,1.085,-3.31,249200,{"date":1401,"open":1402,"high":1403,"low":1388,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-01-05",1.16,1.24,1.21,0.1,9.01,199700,{"date":1409,"open":1383,"high":1383,"low":1378,"close":1371,"change":536,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1371},"2026-01-02",-0.89,157400,{"date":1413,"open":1414,"high":1404,"low":1415,"close":1387,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1387},"2025-12-31",1.2,1.072,-0.07,-5.88,205900,{"date":1420,"open":1421,"high":1422,"low":1402,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2025-12-30",1.34,1.42,1.19,-0.05,-4.03,1183200,{"date":1428,"open":1377,"high":1396,"low":1358,"close":1403,"change":891,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1403},"2025-12-29",1.64,1661700,{"date":1432,"open":1377,"high":599,"low":1371,"close":242,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":242},"2025-12-26",0.11,9.91,151400,{"date":1437,"open":1370,"high":1387,"low":1353,"close":1371,"change":1150,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1371},"2025-12-24",2.78,127400,{"date":1441,"open":1383,"high":1383,"low":1353,"close":1378,"change":1322,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1378},"2025-12-23",-1.82,125200,{"date":1445,"open":1379,"high":1446,"low":1363,"close":1370,"change":1197,"percent_change":253,"volume":1447,"transactions":9,"vwap":1370},"2025-12-22",1.176,127100,{"date":1449,"open":1423,"high":1423,"low":1371,"close":1379,"change":330,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1379},"2025-12-19",-2.84,52300,{"date":1453,"open":1402,"high":1454,"low":1383,"close":1455,"change":456,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-12-18",1.203,1.163,-0.6,60200,{"date":1459,"open":1460,"high":1461,"low":1402,"close":1377,"change":1390,"percent_change":1398,"volume":1462,"transactions":9,"vwap":1377},"2025-12-17",1.18,1.239,78200,{"date":1464,"open":1396,"high":1465,"low":1423,"close":1404,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1404},"2025-12-16",1.275,-0.06,-4.72,108500,{"date":1470,"open":242,"high":1471,"low":242,"close":599,"change":1150,"percent_change":1472,"volume":1473,"transactions":9,"vwap":599},"2025-12-15",1.28,2.42,70700,{"date":1475,"open":1476,"high":1477,"low":1395,"close":1403,"change":1416,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1403},"2025-12-12",1.32,1.47,-5.34,310400,{"date":1481,"open":1482,"high":1476,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-12-11",1.26,1.31,0.07,5.65,31200,{"date":1488,"open":1476,"high":1489,"low":1403,"close":1403,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1403},"2025-12-10",1.38,-0.13,-9.49,210200,{"date":1494,"open":1495,"high":1496,"low":1421,"close":1497,"change":1390,"percent_change":1450,"volume":681,"transactions":9,"vwap":1497},"2025-12-09",1.44,1.49,1.37,{"date":1499,"open":1421,"high":1500,"low":1476,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-12-08",1.464,1.41,0.137,10.76,285300,{"date":1506,"open":28,"high":28,"low":1396,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2025-12-05",1.273,0.023,1.84,56000,{"date":1512,"open":242,"high":1513,"low":242,"close":1396,"change":1150,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1396},"2025-12-04",1.281,2.46,26400,{"date":1517,"open":1383,"high":1396,"low":1383,"close":242,"change":891,"percent_change":1518,"volume":1519,"transactions":9,"vwap":242},"2025-12-03",1.67,62300,{"date":1521,"open":1423,"high":1522,"low":1423,"close":1414,"change":536,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1414},"2025-12-02",1.265,-0.83,30500,{"date":1526,"open":1403,"high":1396,"low":1404,"close":1404,"change":1390,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1404},"2025-12-01",-3.2,27500,{"date":1530,"open":1483,"high":1497,"low":1396,"close":1396,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1396},"2025-11-28",-0.09,-6.72,85400,{"date":1535,"open":1403,"high":1497,"low":242,"close":1421,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1421},"2025-11-26",0.14,11.67,153800,{"date":1540,"open":1460,"high":1471,"low":1377,"close":1414,"change":302,"percent_change":302,"volume":1541,"transactions":9,"vwap":1414},"2025-11-25",144400,{"date":1543,"open":1544,"high":1471,"low":1544,"close":1414,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1414},"2025-11-24",1.09,0.12,11.11,218400,{"date":1549,"open":1348,"high":1378,"low":1358,"close":1378,"change":310,"percent_change":651,"volume":1317,"transactions":9,"vwap":1378},"2025-11-21",{"date":1551,"open":1377,"high":1377,"low":1363,"close":1363,"change":1531,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1363},"2025-11-20",-7.76,64900,{"date":1555,"open":1402,"high":1414,"low":1388,"close":1402,"change":536,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1402},"2025-11-19",-0.85,89300,{"date":1559,"open":1387,"high":1377,"low":1371,"close":1377,"change":310,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1377},"2025-11-18",0.86,86600,{"date":1563,"open":1501,"high":1501,"low":1564,"close":1402,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1402},"2025-11-17",1.075,-0.25,-17.73,438900,{"date":1569,"open":1501,"high":1422,"low":1570,"close":1501,"change":1197,"percent_change":537,"volume":1571,"transactions":9,"vwap":1501},"2025-11-14",1.391,73900,{"date":1573,"open":1574,"high":592,"low":1501,"close":1495,"change":536,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1495},"2025-11-13",1.43,-0.69,44500,{"date":1578,"open":1574,"high":592,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-11-12",1.4,1.45,0.04,2.84,86400,{"date":1585,"open":1495,"high":1477,"low":1501,"close":1501,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1501},"2025-11-11",-0.11,-7.24,46700,{"date":1590,"open":1477,"high":1591,"low":1580,"close":1592,"change":1484,"percent_change":141,"volume":1593,"transactions":9,"vwap":1592},"2025-11-10",1.56,1.52,159300,{"date":1595,"open":1422,"high":1592,"low":1596,"close":1580,"change":1150,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1580},"2025-11-07",1.39,2.11,191500,{"date":1600,"open":1601,"high":1496,"low":1579,"close":1422,"change":1424,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1422},"2025-11-06",1.48,-3.4,182400,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1477,"change":1322,"percent_change":680,"volume":1510,"transactions":9,"vwap":1477},"2025-11-05",1.5,1.51,1.445,{"date":1610,"open":927,"high":927,"low":1611,"close":1496,"change":1197,"percent_change":1090,"volume":1612,"transactions":9,"vwap":1496},"2025-11-04",1.452,145500,{"date":1614,"open":592,"high":1615,"low":1501,"close":1592,"change":536,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1592},"2025-11-03",1.65,-0.65,522900,{"date":1619,"open":1489,"high":1620,"low":1489,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-10-31",1.59,1.53,0.15,10.87,425800,{"date":1626,"open":1489,"high":1579,"low":951,"close":1489,"change":310,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1489},"2025-10-30",0.73,90900,{"date":1630,"open":1580,"high":1580,"low":951,"close":1497,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1497},"2025-10-29",-0.1,-6.8,343600,{"date":1635,"open":1636,"high":1637,"low":1580,"close":1477,"change":1416,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1477},"2025-10-28",1.55,1.591,-4.55,196100,{"date":1641,"open":1636,"high":1642,"low":1621,"close":927,"change":536,"percent_change":1616,"volume":1643,"transactions":9,"vwap":927},"2025-10-27",1.582,123400,{"date":1645,"open":1646,"high":1647,"low":927,"close":1636,"change":1416,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1636},"2025-10-24",1.61,1.634,-4.32,198200,{"date":1651,"open":1652,"high":1615,"low":1620,"close":1652,"change":1390,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-10-23",1.62,-2.41,203400,{"date":1656,"open":1646,"high":1657,"low":1620,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-10-22",1.668,1.66,0.08,5.06,419700,{"date":1663,"open":1048,"high":1664,"low":1496,"close":1665,"change":891,"percent_change":1471,"volume":1666,"transactions":9,"vwap":1665},"2025-10-21",1.685,1.58,566900,{"date":1668,"open":1636,"high":1669,"low":1601,"close":1591,"change":1536,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1591},"2025-10-20",1.68,9.86,4125000,{"date":1673,"open":1574,"high":1580,"low":1501,"close":1422,"change":1150,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1422},"2025-10-17",2.16,113500,{"date":1677,"open":1580,"high":592,"low":1596,"close":1596,"change":1416,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1596},"2025-10-16",-4.79,162300,{"date":1681,"open":1621,"high":1621,"low":1501,"close":592,"change":1372,"percent_change":1682,"volume":1683,"transactions":9,"vwap":592},"2025-10-15",-5.19,262600,{"date":1685,"open":1652,"high":1652,"low":1607,"close":927,"change":1416,"percent_change":1686,"volume":1687,"transactions":9,"vwap":927},"2025-10-14",-4.35,192300,{"date":1689,"open":1518,"high":1690,"low":1048,"close":1646,"change":1150,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1646},"2025-10-13",1.7,1.9,504600,{"date":1694,"open":732,"high":1615,"low":1048,"close":1665,"change":1390,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1665},"2025-10-10",-2.47,169000,{"date":1698,"open":1658,"high":1699,"low":1665,"close":1652,"change":1322,"percent_change":1097,"volume":1700,"transactions":9,"vwap":1652},"2025-10-09",1.72,499300,{"date":1702,"open":1496,"high":25,"low":1501,"close":1429,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1429},"2025-10-08",0.17,11.56,902500,{"date":1707,"open":1477,"high":1606,"low":1579,"close":1477,"change":1150,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1477},"2025-10-07",2.08,362900,{"date":1711,"open":1601,"high":1606,"low":1712,"close":1495,"change":1322,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1495},"2025-10-06",1.405,-1.37,251200,{"date":1716,"open":1636,"high":1717,"low":592,"close":592,"change":1631,"percent_change":202,"volume":1718,"transactions":9,"vwap":592},"2025-10-03",1.565,207500,{"date":1720,"open":1636,"high":1721,"low":1722,"close":1591,"change":891,"percent_change":28,"volume":1723,"transactions":9,"vwap":1591},"2025-10-02",1.561,1.505,193200,{"date":1725,"open":1606,"high":1726,"low":1727,"close":927,"change":891,"percent_change":1476,"volume":1728,"transactions":9,"vwap":927},"2025-10-01",1.6,1.481,199900,{"date":1730,"open":927,"high":927,"low":1477,"close":1592,"change":310,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1592},"2025-09-30",0.66,177400,{"date":1734,"open":1580,"high":1636,"low":1580,"close":1607,"change":1150,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1607},"2025-09-29",2.03,360000,{"date":1738,"open":1592,"high":1636,"low":1495,"close":1601,"change":1322,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1601},"2025-09-26",-1.33,371600,{"date":1742,"open":1579,"high":927,"low":1596,"close":1606,"change":1743,"percent_change":415,"volume":1744,"transactions":9,"vwap":1606},"2025-09-25",0.06,476900,{"date":1746,"open":1665,"high":1726,"low":1579,"close":1495,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1495},"2025-09-24",-0.15,-9.43,701800,{"date":1751,"open":1699,"high":1752,"low":1591,"close":1620,"change":1747,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1620},"2025-09-23",1.74,-8.62,749700,{"date":1756,"open":1429,"high":1757,"low":1652,"close":1752,"change":1545,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1752},"2025-09-22",1.75,7.41,650400,{"date":1761,"open":1429,"high":25,"low":1646,"close":1652,"change":1372,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1652},"2025-09-19",-4.71,869000,{"date":1765,"open":1766,"high":1509,"low":1658,"close":1690,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1690},"2025-09-18",1.8,-0.12,-6.59,1849500,{"date":1771,"open":1772,"high":1773,"low":1669,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-09-17",1.69,1.86,1.82,0.13,7.69,2167400,{"date":1779,"open":1780,"high":1781,"low":1620,"close":1772,"change":1372,"percent_change":1206,"volume":1782,"transactions":9,"vwap":1772},"2025-09-16",1.81,1.894,1831800,{"date":1784,"open":1785,"high":1786,"low":1772,"close":1785,"change":1743,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-09-15",1.77,2,3.51,3249700,{"date":1790,"open":732,"high":1791,"low":1646,"close":1792,"change":1775,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-09-12",1.83,1.71,8.23,2938900,{"date":1796,"open":1483,"high":25,"low":28,"close":1665,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1665},"2025-09-11",0.25,18.8,3390900,{"date":1801,"open":1658,"high":1690,"low":1471,"close":1802,"change":1767,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-09-10",1.33,-8.28,8435900,{"date":1806,"open":1636,"high":35,"low":1465,"close":1580,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1580},"2025-09-09",0.6,70.59,194082200,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1286,"change":674,"percent_change":1483,"volume":1815,"transactions":9,"vwap":1286},"2025-09-08",0.889,0.96499997,0.83999997,1523700,{"date":1817,"open":1818,"high":1819,"low":1306,"close":1819,"change":302,"percent_change":302,"volume":1820,"transactions":9,"vwap":1819},"2025-09-05",0.82800001,0.83899999,234000,{"date":1822,"open":1823,"high":1824,"low":1277,"close":1819,"change":1322,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1819},"2025-09-04",0.85799998,0.85900003,-2.33,179400,{"date":1828,"open":1829,"high":1830,"low":1814,"close":1824,"change":261,"percent_change":524,"volume":1831,"transactions":9,"vwap":1824},"2025-09-03",0.86799997,0.88800001,165800,{"date":1833,"open":1829,"high":1834,"low":1277,"close":1299,"change":1390,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1299},"2025-09-02",0.89300001,-4.47,115100,{"date":1838,"open":1320,"high":1839,"low":1286,"close":1840,"change":1322,"percent_change":978,"volume":1841,"transactions":9,"vwap":1840},"2025-08-29",0.94300002,0.89499998,307100,{"date":1843,"open":1844,"high":1845,"low":1844,"close":1846,"change":1254,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-08-28",0.91000003,0.949,0.91500002,-3.68,203900,{"date":1850,"open":1327,"high":1851,"low":755,"close":1327,"change":650,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1327},"2025-08-27",0.99000001,0.53,235300,{"date":1855,"open":1284,"high":1335,"low":1856,"close":1857,"change":1858,"percent_change":658,"volume":1859,"transactions":9,"vwap":1857},"2025-08-26",0.88999999,0.94499999,0.042,259800,{"date":1861,"open":1856,"high":1857,"low":1862,"close":1863,"change":330,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-08-25",0.852,0.903,-3.53,281400,{"date":1867,"open":1868,"high":1320,"low":1814,"close":1869,"change":1082,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-08-22",0.85399997,0.93599999,7.96,449500,{"date":1873,"open":262,"high":1327,"low":1286,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-08-21",0.86699998,0.037,4.46,512300,{"date":1879,"open":1880,"high":1378,"low":1880,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-08-20",0.80000001,0.82999998,0.031,3.88,4266200,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-08-19",0.81900001,0.861,0.79000002,0.79900002,-0.038,-4.54,166400,{"date":1895,"open":1881,"high":1824,"low":1306,"close":1896,"change":446,"percent_change":620,"volume":1897,"transactions":9,"vwap":1896},"2025-08-18",0.83700001,258900,{"date":1899,"open":1900,"high":1900,"low":1286,"close":1286,"change":1631,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1286},"2025-08-15",0.97000003,-10.53,413500,{"date":1904,"open":1905,"high":1327,"low":941,"close":1327,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1327},"2025-08-14",0.79400003,0.144,17.87,767900,{"date":1910,"open":1286,"high":745,"low":1911,"close":1912,"change":1913,"percent_change":1192,"volume":1914,"transactions":9,"vwap":1912},"2025-08-13",0.78399998,0.80599999,-0.054,297600,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":832,"percent_change":1323,"volume":1127,"transactions":9,"vwap":1920},"2025-08-12",0.87,0.88200003,0.82099998,0.86000001,{"date":1922,"open":1923,"high":1813,"low":1888,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-08-11",0.88099998,0.87900001,-0.041,-4.46,362100,{"date":1929,"open":1917,"high":1930,"low":757,"close":1930,"change":1891,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-08-08",0.92000002,-3.97,477700,{"date":1934,"open":1935,"high":1935,"low":755,"close":1936,"change":584,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-08-07",0.98900002,0.958,-0.21,368700,{"date":1940,"open":694,"high":1359,"low":1327,"close":1335,"change":1322,"percent_change":547,"volume":1941,"transactions":9,"vwap":1335},"2025-08-06",677900,{"date":1943,"open":1944,"high":1363,"low":1945,"close":1334,"change":1946,"percent_change":558,"volume":1947,"transactions":9,"vwap":1334},"2025-08-05",0.926,0.90100002,0.038,1497000,{"date":1949,"open":32,"high":32,"low":755,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-08-04",0.94199997,-0.078,-7.65,285100,{"date":1955,"open":1334,"high":1358,"low":755,"close":1344,"change":1581,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1344},"2025-08-01",4.08,727600,{"date":1959,"open":1358,"high":1960,"low":1961,"close":1334,"change":1416,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1334},"2025-07-31",1.069,0.96799999,-6.67,425700,{"date":1965,"open":1359,"high":1966,"low":1359,"close":1358,"change":1150,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1358},"2025-07-30",1.145,2.94,716500,{"date":1970,"open":1370,"high":1379,"low":1971,"close":1344,"change":1490,"percent_change":1227,"volume":1972,"transactions":9,"vwap":1344},"2025-07-29",0.99800003,861100,{"date":1974,"open":1396,"high":1482,"low":1387,"close":1383,"change":1424,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1383},"2025-07-28",-4.17,1217800,{"date":1978,"open":1396,"high":1580,"low":1370,"close":1414,"change":1545,"percent_change":1546,"volume":1979,"transactions":9,"vwap":1414},"2025-07-25",6573800,{"date":1981,"open":1378,"high":1388,"low":1348,"close":1378,"change":302,"percent_change":302,"volume":1982,"transactions":9,"vwap":1378},"2025-07-24",371200,{"date":1984,"open":1379,"high":1379,"low":1985,"close":1378,"change":1322,"percent_change":1442,"volume":1986,"transactions":9,"vwap":1378},"2025-07-23",1.055,210800,{"date":1988,"open":1370,"high":1377,"low":1344,"close":1370,"change":1989,"percent_change":1028,"volume":1990,"transactions":9,"vwap":1370},"2025-07-22",0.05,494900,{"date":1992,"open":1344,"high":1460,"low":32,"close":1358,"change":1247,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1358},"2025-07-21",2.44,695400,{"date":1996,"open":694,"high":1985,"low":1327,"close":1997,"change":650,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-07-18",1.025,0.49,215100,{"date":2001,"open":1378,"high":1379,"low":2002,"close":1344,"change":1531,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1344},"2025-07-17",1.019,-8.11,316600,{"date":2006,"open":1395,"high":1395,"low":1371,"close":1371,"change":1767,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1371},"2025-07-16",-9.76,198700,{"date":2010,"open":1471,"high":2011,"low":242,"close":1395,"change":1322,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1395},"2025-07-15",1.29,-1.6,383700,{"date":2015,"open":2016,"high":1497,"low":1377,"close":1396,"change":1631,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1396},"2025-07-14",1.35,-7.41,859100,{"date":2020,"open":1607,"high":1665,"low":1483,"close":2016,"change":302,"percent_change":302,"volume":2021,"transactions":9,"vwap":2016},"2025-07-11",1994700,{"date":2023,"open":1483,"high":1489,"low":2024,"close":2016,"change":310,"percent_change":737,"volume":2025,"transactions":9,"vwap":2016},"2025-07-10",1.291,4932600,{"date":2027,"open":1396,"high":1421,"low":1404,"close":1421,"change":1622,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1421},"2025-07-09",12.61,168600,{"date":2031,"open":1423,"high":1396,"low":1402,"close":1423,"change":1390,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1423},"2025-07-08",-3.25,66600,{"date":2035,"open":1482,"high":1465,"low":1423,"close":1395,"change":1322,"percent_change":2012,"volume":2036,"transactions":9,"vwap":1395},"2025-07-07",81400,{"date":2038,"open":1476,"high":1476,"low":242,"close":1396,"change":1466,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1396},"2025-07-03",-4.58,111200,{"date":2042,"open":1423,"high":1489,"low":2043,"close":1483,"change":1989,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1483},"2025-07-02",1.185,3.97,280100,{"date":2047,"open":1379,"high":28,"low":1387,"close":1482,"change":1775,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1482},"2025-07-01",11.5,383800,{"date":2051,"open":1423,"high":1414,"low":1353,"close":1379,"change":1322,"percent_change":837,"volume":2052,"transactions":9,"vwap":1379},"2025-06-30",388200,{"date":2054,"open":1580,"high":1580,"low":1370,"close":1383,"change":1581,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1383},"2025-06-27",3.6,3927200,{"date":2058,"open":1383,"high":1414,"low":1370,"close":1371,"change":1197,"percent_change":1287,"volume":2059,"transactions":9,"vwap":1371},"2025-06-26",2791900,{"date":2061,"open":1370,"high":1388,"low":1348,"close":1388,"change":536,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1388},"2025-06-25",-0.87,23400,{"date":2065,"open":1383,"high":1423,"low":2066,"close":1383,"change":302,"percent_change":302,"volume":1486,"transactions":9,"vwap":1383},"2025-06-24",1.073,{"date":2068,"open":1378,"high":1414,"low":1344,"close":1383,"change":1545,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1383},"2025-06-23",11.65,116600,{"date":2072,"open":1359,"high":1363,"low":694,"close":1359,"change":310,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1359},"2025-06-20",0.98,41300,{"date":2076,"open":1335,"high":2077,"low":1335,"close":1344,"change":1197,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1344},"2025-06-18",1.065,-2.86,105200,{"date":2081,"open":1348,"high":2082,"low":1359,"close":1358,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1358},"2025-06-17",1.078,0.035,3.45,105100,{"date":2087,"open":1344,"high":1353,"low":1334,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-06-16",1.015,-0.075,-6.88,24000,{"date":2093,"open":1348,"high":1544,"low":1344,"close":1544,"change":536,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1544},"2025-06-13",-0.91,24600,{"date":2097,"open":1371,"high":2098,"low":2099,"close":1370,"change":1390,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1370},"2025-06-12",1.155,1.053,-3.51,37400,{"date":2103,"open":1383,"high":1403,"low":1371,"close":1388,"change":302,"percent_change":302,"volume":2104,"transactions":9,"vwap":1388},"2025-06-11",32800,{"date":2106,"open":1371,"high":1388,"low":1544,"close":1388,"change":1484,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1388},"2025-06-10",6.54,11700,{"date":2110,"open":1383,"high":2098,"low":1363,"close":1363,"change":1197,"percent_change":1023,"volume":2111,"transactions":9,"vwap":1363},"2025-06-09",15000,{"date":2113,"open":1544,"high":1414,"low":1344,"close":1370,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1370},"2025-06-06",-0.102,-8.49,90400,{"date":2118,"open":1579,"high":1495,"low":1460,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-06-05",1.202,-0.138,-10.3,143600,{"date":2124,"open":1358,"high":1606,"low":1358,"close":1421,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1421},"2025-06-04",0.32,31.37,728500,{"date":2129,"open":2130,"high":1348,"low":2131,"close":1344,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1344},"2025-06-03",0.87800002,0.86299998,0.156,18.06,567600,{"date":2136,"open":746,"high":1844,"low":1277,"close":745,"change":861,"percent_change":390,"volume":2137,"transactions":9,"vwap":745},"2025-06-02",112600,{"date":2139,"open":1920,"high":2140,"low":1286,"close":1856,"change":1150,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1856},"2025-05-30",0.90600002,3.49,156800,{"date":2144,"open":2145,"high":746,"low":2146,"close":1920,"change":536,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1920},"2025-05-29",0.89099997,0.83499998,-1.15,63200,{"date":2150,"open":2151,"high":1313,"low":2152,"close":1917,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1917},"2025-05-28",0.84799999,0.82599998,0.048,5.84,181700,{"date":2157,"open":2158,"high":1286,"low":757,"close":2159,"change":2160,"percent_change":25,"volume":2161,"transactions":9,"vwap":2159},"2025-05-27",0.838,0.82200003,0.014,19300,{"date":2163,"open":955,"high":2164,"low":955,"close":2165,"change":1508,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2165},"2025-05-23",0.83399999,0.80800003,2.93,80100,{"date":2169,"open":2170,"high":1814,"low":2170,"close":2171,"change":872,"percent_change":1669,"volume":2172,"transactions":9,"vwap":2171},"2025-05-22",0.75099999,0.78500003,53700,{"date":2174,"open":2175,"high":2152,"low":2176,"close":2177,"change":1096,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-05-21",0.78600001,0.75400001,0.77200001,-0.64,86000,{"date":2181,"open":931,"high":1277,"low":940,"close":2182,"change":414,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-05-20",0.77700001,2.24,125100,{"date":2186,"open":2187,"high":955,"low":1223,"close":955,"change":891,"percent_change":2188,"volume":2189,"transactions":9,"vwap":955},"2025-05-19",0.74299997,2.7,14800,{"date":2191,"open":2192,"high":2192,"low":2193,"close":2192,"change":700,"percent_change":57,"volume":2194,"transactions":9,"vwap":2192},"2025-05-16",0.74000001,0.72500002,17600,{"date":2196,"open":955,"high":1300,"low":1223,"close":932,"change":813,"percent_change":2197,"volume":2198,"transactions":9,"vwap":932},"2025-05-15",-3.12,50400,{"date":2200,"open":1889,"high":2201,"low":2202,"close":941,"change":612,"percent_change":1490,"volume":2203,"transactions":9,"vwap":941},"2025-05-14",0.80500001,0.75199997,85800,{"date":2205,"open":1300,"high":1881,"low":941,"close":2206,"change":791,"percent_change":2147,"volume":2207,"transactions":9,"vwap":2206},"2025-05-13",0.77100003,46500,{"date":2209,"open":2201,"high":1881,"low":955,"close":1300,"change":1322,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1300},"2025-05-12",-2.5,18900,{"date":2213,"open":1880,"high":1880,"low":2214,"close":1880,"change":2215,"percent_change":1775,"volume":2216,"transactions":9,"vwap":1880},"2025-05-09",0.76200002,0.001,22800,{"date":2218,"open":2165,"high":2165,"low":949,"close":1890,"change":844,"percent_change":2219,"volume":2104,"transactions":9,"vwap":1890},"2025-05-08",-2.2,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2223,"change":687,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-05-07",0.792,0.81699997,0.76099998,2.64,53800,{"date":2228,"open":2229,"high":1919,"low":2230,"close":2231,"change":1197,"percent_change":1131,"volume":2232,"transactions":9,"vwap":2231},"2025-05-06",0.79799998,0.79100001,0.796,18800,{"date":2234,"open":2235,"high":2146,"low":949,"close":2152,"change":1191,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2152},"2025-05-05",0.81099999,-3.95,85000,{"date":2239,"open":262,"high":262,"low":1880,"close":1920,"change":109,"percent_change":18,"volume":2240,"transactions":9,"vwap":1920},"2025-05-02",44200,{"date":2242,"open":1286,"high":2243,"low":1277,"close":2243,"change":584,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-05-01",0.85699999,-0.23,27100,{"date":2247,"open":757,"high":262,"low":757,"close":1824,"change":557,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1824},"2025-04-30",2.26,20000,{"date":2251,"open":2158,"high":1299,"low":1880,"close":1814,"change":310,"percent_change":1414,"volume":2252,"transactions":9,"vwap":1814},"2025-04-29",46100,{"date":2254,"open":2255,"high":2151,"low":2231,"close":1881,"change":1262,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1881},"2025-04-28",0.80900002,-0.48,67200,{"date":2259,"open":2260,"high":746,"low":757,"close":2164,"change":1466,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2164},"2025-04-25",0.89600003,-6.71,185800,{"date":39,"open":2264,"high":2265,"low":1814,"close":2266,"change":557,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},0.875,0.94099998,0.89399999,2.17,92800,{"status":2270,"indices":2271,"watchlist":2310,"sectors":2331,"benchmarks":2380},"success",[2272,2280,2286,2292,2298,2304],{"symbol":2273,"name":2274,"price":2275,"change":2276,"pct_change":2277,"is_up":2278,"sparkline":2279,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2281,"name":2282,"price":2283,"change":2284,"pct_change":191,"is_up":2278,"sparkline":2285,"date":5},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2287,"name":2288,"price":2289,"change":2290,"pct_change":1998,"is_up":2278,"sparkline":2291,"date":5},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2293,"name":2294,"price":2295,"change":2296,"pct_change":279,"is_up":2278,"sparkline":2297,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2299,"name":2300,"price":2301,"change":2302,"pct_change":483,"is_up":13,"sparkline":2303,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2305,"name":2306,"price":2307,"change":2308,"pct_change":1103,"is_up":13,"sparkline":2309,"date":5},"VIX","CBOE VIX",15.01,-0.51,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2311,2317,2324],{"symbol":2312,"name":2313,"price":2314,"change":2315,"pct_change":1536,"is_up":2278,"sparkline":2316,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":2318,"name":2319,"price":2320,"change":2321,"pct_change":2322,"is_up":2278,"sparkline":2323,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":2325,"name":2326,"price":2327,"change":2328,"pct_change":2329,"is_up":2278,"sparkline":2330,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[2332,2336,2341,2346,2350,2355,2359,2363,2367,2371,2376],{"name":2333,"etf":2334,"change":1852,"price":2335,"is_up":2278},"Technology","XLK",202,{"name":2337,"etf":2338,"change":2339,"price":2340,"is_up":2278},"Financials","XLF",0.24,54.01,{"name":2342,"etf":2343,"change":2344,"price":2345,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":2347,"etf":2348,"change":1414,"price":2349,"is_up":2278},"Consumer Cycl","XLY",111.75,{"name":2351,"etf":2352,"change":2353,"price":2354,"is_up":2278},"Consumer Staples","XLP",0.9,81.77,{"name":2356,"etf":2357,"change":524,"price":2358,"is_up":2278},"Energy","XLE",63.75,{"name":2360,"etf":2361,"change":1917,"price":2362,"is_up":2278},"Industrials","XLI",171.58,{"name":2364,"etf":2365,"change":301,"price":2366,"is_up":2278},"Materials","XLB",49.73,{"name":2368,"etf":2369,"change":1348,"price":2370,"is_up":2278},"Real Estate","XLRE",41.1,{"name":2372,"etf":2373,"change":2374,"price":2375,"is_up":2278},"Utilities","XLU",2.98,41.16,{"name":2377,"etf":2378,"change":1581,"price":2379,"is_up":2278},"Comm Services","XLC",111.65,[2381,2386,2390,2394],{"ticker":2382,"name":2383,"price":2384,"change":2385,"is_up":2278},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":2387,"name":2388,"price":2389,"change":301,"is_up":2278},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2391,"name":2392,"price":2393,"change":191,"is_up":2278},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2395,"name":2396,"price":2397,"change":2398,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71]