[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MYPS":3,"stock-historical-MYPS":30,"homepage-market-summary":2249},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MYPS","2026-10-06",{"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},"PLAYSTUDIOS, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","PLAYSTUDIOS Inc is engaged in gaming and related business. The Company develops and operates online and mobile social gaming applications (games or game), many of which incorporate a loyalty program offering real world rewards provided by a collection of awards partners. The Companies games are free-to-play and available via the Apple App Store, Google Play Store, Amazon Appstore and Facebook (collectively, platforms or platform operators). The Company creates games based on its own original content as well as third-party licensed brands. The Company generates revenue through the in-game sales of virtual currency and through advertising. The company has one operating segment with one business activity, developing and monetizing social games.","543","Las Vegas, NV",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.58,4.75,4.85,4.495,-0.17,-3.58,31620.710112,668,4.639,5.24,0.40200001,450098.2512834183,86.4,1456,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":39},365,1,1000,{"period_high":25,"period_low":26,"average_volume":35,"total_volume":36,"period_return":37,"latest_close":16,"start_date":38,"end_date":5},394410,143959761.072138,269.35,"2025-04-24",[40,41,50,60,71,82,92,103,111,122,132,141,152,163,174,183,193,204,214,224,234,243,251,262,271,281,291,302,313,324,334,344,354,363,373,382,391,401,412,423,434,445,456,466,476,485,495,505,516,526,537,548,558,569,579,589,600,608,617,625,633,642,651,658,666,675,681,689,698,705,714,722,729,735,743,749,758,764,771,778,786,792,799,805,811,817,823,830,836,844,851,857,864,870,876,883,891,897,904,911,918,924,931,937,946,954,962,968,976,980,985,991,997,1003,1008,1013,1018,1023,1028,1034,1038,1044,1048,1051,1055,1062,1066,1071,1078,1082,1087,1092,1097,1103,1107,1111,1116,1120,1126,1131,1137,1141,1146,1150,1155,1158,1163,1169,1173,1177,1184,1188,1194,1198,1202,1207,1212,1217,1222,1225,1229,1233,1238,1243,1247,1252,1258,1263,1268,1275,1279,1286,1293,1297,1302,1307,1312,1319,1325,1331,1336,1341,1347,1353,1357,1363,1367,1371,1378,1383,1388,1393,1398,1404,1410,1415,1420,1424,1428,1435,1439,1445,1450,1456,1462,1468,1472,1476,1479,1483,1487,1493,1497,1501,1506,1509,1515,1521,1528,1532,1537,1543,1548,1554,1560,1566,1571,1578,1587,1596,1601,1609,1617,1624,1630,1636,1640,1647,1652,1657,1663,1667,1672,1677,1685,1691,1695,1699,1705,1711,1717,1720,1724,1729,1735,1738,1743,1747,1753,1758,1765,1773,1779,1784,1789,1793,1797,1803,1808,1812,1815,1819,1824,1828,1834,1837,1841,1846,1851,1856,1861,1866,1872,1875,1877,1881,1888,1892,1895,1899,1903,1907,1912,1916,1920,1922,1926,1933,1939,1943,1950,1954,1959,1965,1971,1975,1982,1986,1989,1994,1998,2002,2005,2009,2014,2017,2023,2028,2033,2037,2041,2045,2052,2057,2061,2067,2072,2077,2082,2088,2092,2097,2102,2106,2111,2114,2117,2122,2128,2132,2135,2139,2143,2147,2152,2156,2160,2164,2169,2176,2180,2185,2191,2197,2201,2206,2213,2219,2224,2229,2233,2236,2239,2243,2247],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":42,"open":43,"high":25,"low":44,"close":17,"change":45,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-05",5.01,4.71,-0.2,-4.04,40619.207569,854,4.9388,{"date":51,"open":52,"high":53,"low":52,"close":54,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-10-02",4.74,5.1,4.95,0.23,4.87,63342.449086,1689,4.9316,{"date":61,"open":62,"high":63,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-10-01",4.63,4.79,4.37,4.72,-0.029,-0.61,97958.221489,1819,4.5644,{"date":72,"open":73,"high":74,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-30",4.669,4.852,4.6,4.749,0.164,3.58,55816.936145,2278,4.721,{"date":83,"open":84,"high":85,"low":84,"close":86,"change":87,"percent_change":88,"volume":89,"transactions":90,"vwap":91},"2026-09-29",4.5,4.696,4.585,-0.018,-0.39,32254.880026,1609,4.584,{"date":93,"open":94,"high":95,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-28",4.7,4.763,4.5665,4.603,-0.16,-3.36,28940.537414,1329,4.68,{"date":104,"open":105,"high":53,"low":105,"close":95,"change":106,"percent_change":107,"volume":108,"transactions":109,"vwap":110},"2026-09-25",4.328,4.3168,967.46,100290.37232,2943,4.694,{"date":112,"open":113,"high":114,"low":115,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-24",0.4374,0.4485,0.4299,0.4462,0.0062,1.41,554768.652012,2267,0.4398,{"date":123,"open":124,"high":125,"low":126,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-23",0.45,0.4725,0.44,-0.021,-4.56,539294.941045,2392,0.4581,{"date":133,"open":124,"high":134,"low":135,"close":136,"change":137,"percent_change":126,"volume":138,"transactions":139,"vwap":140},"2026-09-22",0.4625,0.4475,0.461,0.002,404858.373195,2698,0.4553,{"date":142,"open":143,"high":144,"low":145,"close":146,"change":147,"percent_change":148,"volume":149,"transactions":150,"vwap":151},"2026-09-21",0.4751,0.4775,0.4515,0.459,-0.0126,-2.67,184294.721035,883,0.4611,{"date":153,"open":154,"high":155,"low":156,"close":157,"change":158,"percent_change":159,"volume":160,"transactions":161,"vwap":162},"2026-09-18",0.464,0.486,0.4567,0.4716,-0.0132,-2.72,470651.654044,782,0.4722,{"date":164,"open":165,"high":166,"low":167,"close":168,"change":169,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-17",0.4999,0.5075,0.4802,0.4848,-0.0151,-3.02,336766.346148,1247,0.4906,{"date":175,"open":176,"high":177,"low":176,"close":165,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-16",0.4866,0.5052,0.0079,1.61,398697.062,1346,0.4998,{"date":184,"open":185,"high":165,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-15",0.488,0.4823,0.492,-0.0062,-1.24,251577.212006,1555,0.4928,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-14",0.4914,0.5047,0.4825,0.4982,0.0074,1.51,168578.244988,650,0.4913,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":137,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-11",0.481,0.4992,0.4801,0.4908,0.41,311188.050036,1372,0.4915,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-10",0.48,0.4983,0.4888,0.0042,0.87,215171.062,720,0.4858,{"date":225,"open":226,"high":227,"low":216,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-09",0.4901,0.4986,0.4846,-0.0058,-1.18,174718.202212,804,0.4854,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":166},"2026-09-08",0.52,0.4902,0.4904,-0.0296,-5.69,159120.560503,1012,{"date":244,"open":245,"high":236,"low":246,"close":236,"change":117,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-04",0.5116,0.5056,1.21,122530.441467,529,0.5129,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-03",0.514,0.5271,0.511399,0.5138,-0.0002,-0.04,241013.570386,886,0.5185,{"date":263,"open":264,"high":236,"low":265,"close":253,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-02",0.5022,0.49705,0.0024,0.47,177963.062,906,0.5142,{"date":272,"open":273,"high":274,"low":275,"close":245,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-01",0.501,0.5179,0.4815,-0.0031,-0.6,248856.062,2118,0.5058,{"date":282,"open":283,"high":236,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-31",0.5087,0.49655,0.5147,0.0151,3.02,414110.402736,1600,0.5114,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-28",0.5008,0.509,0.4922,0.4996,-0.0029,-0.58,273728.767024,2701,0.5004,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-08-27",0.4949,0.524,0.4925,0.5025,0.0045,0.9,317833.325755,2315,0.5018,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-26",0.51,0.5466,0.4905,0.498,-0.0088,-1.74,325332.238159,1653,0.4965,{"date":325,"open":326,"high":327,"low":237,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-08-25",0.5026,0.5224,0.5068,0.0048,0.96,355342.123877,1350,0.5062,{"date":335,"open":236,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-24",0.535,0.5,0.502,-0.025,-4.74,310837.745173,1370,0.5089,{"date":345,"open":346,"high":347,"low":187,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-21",0.5034,0.543,0.527,0.008,1.54,304687.679491,869,0.526,{"date":355,"open":177,"high":356,"low":177,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-20",0.534,0.519,-0.0018,-0.35,340391.1907,924,0.5203,{"date":364,"open":236,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-19",0.5299,0.505,0.5208,0.0108,2.12,328358.67724,1208,0.5199,{"date":374,"open":375,"high":376,"low":366,"close":315,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-18",0.5151,0.53,-0.0057,-1.11,324502.473327,1271,0.5113,{"date":383,"open":366,"high":384,"low":366,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-17",0.5699,0.5157,-0.0099,-1.88,369523.893274,1457,0.5287,{"date":392,"open":393,"high":394,"low":236,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-14",0.536,0.5526,0.5256,-0.0259,-4.7,650977.986825,2354,0.5319,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-13",0.567,0.58495,0.5443,0.5515,-0.0087,-1.55,398844.932256,1040,0.5628,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-12",0.607,0.61,0.56,0.5602,-0.0698,-11.08,145391.274779,813,0.5806,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-11",0.6623,0.7099,0.6028,0.63,-0.0402,-6,601369.481202,1964,0.639,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-10",0.709,0.7155,0.6601,0.6702,-0.0301,-4.3,155614.925379,889,0.6977,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-07",0.7229,0.735,0.7002,0.7003,-0.0226,-3.13,201658.271956,952,0.7236,{"date":457,"open":458,"high":459,"low":460,"close":447,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-06",0.7185,0.736,0.6953,-0.016,-2.17,122381.16766,1111,0.7259,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-05",0.7,0.7586,0.7389,0.0389,5.56,192303.674555,1130,0.7366,{"date":477,"open":478,"high":479,"low":478,"close":468,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-04",0.6505,0.7192,0.0499,7.68,260353.734957,1256,0.6904,{"date":486,"open":487,"high":488,"low":487,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-03",0.6268,0.66695,0.6501,0.0447,7.38,171177.603075,870,0.6465,{"date":496,"open":497,"high":428,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-07-31",0.5929,0.5695,0.6054,0.0123,2.07,259643.645862,1453,0.6058,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-30",0.5851,0.6073,0.5565,0.5931,0.0011,0.19,207951.082031,1396,0.5901,{"date":517,"open":518,"high":519,"low":518,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-29",0.5616,0.62,0.592,-0.0055,-0.92,258914.371078,1289,0.5951,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-28",0.6,0.619,0.5765,0.5975,-0.0116,-1.9,225883.149462,1475,0.6013,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-27",0.611,0.6733,0.605,0.6091,-0.0067,-1.09,181018.124852,1269,0.6313,{"date":549,"open":550,"high":551,"low":415,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-24",0.66,0.6773,0.6158,-0.0432,-6.56,318064.958575,1991,0.6336,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-23",0.672,0.7304,0.632,0.659,-0.0216,-3.17,231962.923872,1011,0.6682,{"date":570,"open":571,"high":572,"low":551,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-22",0.7729,0.792,0.6806,-0.0814,-10.68,312656.674819,1428,0.7232,{"date":580,"open":581,"high":582,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-21",0.809,0.8499,0.762,-0.0546,-6.69,266255.197789,1738,0.7974,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-20",0.8239,0.851,0.7823,0.8166,-0.0094,-1.14,435497.84316,2003,0.81,{"date":601,"open":599,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":604},"2026-07-17",0.84899998,0.79000002,0.82599998,0.017,2.1,533400,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-16",0.77999997,0.833,0.77499998,0.80900002,0.029,3.72,663200,{"date":618,"open":619,"high":620,"low":621,"close":610,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":610},"2026-07-15",0.74800003,0.80500001,0.74000001,0.049,6.7,670300,{"date":626,"open":627,"high":599,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-14",0.76200002,0.72899997,0.73100001,-0.032,-4.19,882200,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-13",0.75,0.80599999,0.73299998,0.76300001,0.009,1.19,771500,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-10",0.713,0.764,0.708,0.75400001,0.046,6.5,827400,{"date":652,"open":653,"high":637,"low":654,"close":646,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":646},"2026-07-09",0.676,0.65100002,0.027,3.96,880300,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":605,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-08",0.66900003,0.69999999,0.66000003,0.68099999,2.56,1187300,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-07",0.67000002,0.704,0.65899998,0.66399997,-0.005,-0.75,1043200,{"date":676,"open":677,"high":678,"low":677,"close":660,"change":679,"percent_change":623,"volume":680,"transactions":9,"vwap":660},"2026-07-06",0.60100001,0.67799997,0.042,750500,{"date":682,"open":683,"high":684,"low":683,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-02",0.52899998,0.63999999,0.62699997,0.108,20.81,1938500,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-01",0.50099999,0.55199999,0.491,0.51899999,0.02,4.01,1171300,{"date":699,"open":700,"high":701,"low":267,"close":702,"change":639,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-06-30",0.47999999,0.523,0.49900001,1.84,769400,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-29",0.48100001,0.50300002,0.44100001,0.49000001,0.028,6.06,1169800,{"date":715,"open":716,"high":294,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-26",0.43799999,0.435,0.46200001,0.022,5,9651800,{"date":723,"open":694,"high":724,"low":725,"close":126,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":126},"2026-06-25",0.51999998,0.43700001,-0.065,-12.87,1327100,{"date":730,"open":724,"high":731,"low":710,"close":366,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":366},"2026-06-24",0.54000002,-0.01,-1.94,918200,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-23",0.49399999,0.528,0.51499999,0.01,1.98,1091800,{"date":744,"open":745,"high":746,"low":707,"close":366,"change":630,"percent_change":747,"volume":748,"transactions":9,"vwap":366},"2026-06-22",0.51800001,0.55800003,-5.96,536800,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-18",0.55699998,0.58999997,0.50599998,0.537,-0.013,-2.36,1510500,{"date":759,"open":724,"high":760,"low":337,"close":761,"change":695,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-17",0.55599999,0.55000001,3.77,287600,{"date":765,"open":724,"high":766,"low":337,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-16",0.565,0.52999997,0.007,1.34,750800,{"date":772,"open":773,"high":774,"low":739,"close":701,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":701},"2026-06-15",0.60000002,0.61400002,-0.069,-11.66,459400,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":137,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-12",0.59899998,0.67299998,0.57999998,0.59200001,0.34,576100,{"date":787,"open":746,"high":788,"low":731,"close":752,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":752},"2026-06-11",0.59799999,0.032,5.73,554900,{"date":793,"open":794,"high":795,"low":724,"close":746,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":746},"2026-06-10",0.579,0.588,-0.017,-2.96,778000,{"date":800,"open":780,"high":801,"low":761,"close":802,"change":796,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-09",0.63499999,0.57499999,-2.87,685700,{"date":806,"open":807,"high":428,"low":808,"close":783,"change":87,"percent_change":809,"volume":810,"transactions":9,"vwap":783},"2026-06-08",0.60299999,0.58200002,-2.95,1494100,{"date":812,"open":683,"high":684,"low":683,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-05",0.61000001,0.09,17.31,2328200,{"date":818,"open":694,"high":819,"low":820,"close":724,"change":740,"percent_change":821,"volume":822,"transactions":9,"vwap":724},"2026-06-04",0.58499998,0.51099998,1.96,1134200,{"date":824,"open":825,"high":825,"low":826,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-03",0.56999999,0.50999999,-0.07,-12.07,662000,{"date":831,"open":731,"high":782,"low":832,"close":782,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":782},"2026-06-02",0.53500003,0.035,6.42,552900,{"date":837,"open":838,"high":839,"low":731,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-01",0.551,0.60600001,0.54500002,-0.009,-1.62,1393200,{"date":845,"open":710,"high":825,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-29",0.48500001,0.55400002,0.064,13.06,1981500,{"date":852,"open":853,"high":854,"low":855,"close":710,"change":719,"percent_change":94,"volume":856,"transactions":9,"vwap":710},"2026-05-28",0.46799999,0.53899997,0.45199999,1609400,{"date":858,"open":859,"high":702,"low":860,"close":853,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":853},"2026-05-27",0.44999999,0.44800001,0.005,1.08,588200,{"date":865,"open":707,"high":337,"low":866,"close":867,"change":732,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-26",0.45500001,0.463,-2.11,702400,{"date":871,"open":872,"high":318,"low":872,"close":873,"change":711,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-22",0.44400001,0.47299999,6.29,1154700,{"date":877,"open":878,"high":879,"low":880,"close":880,"change":127,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-21",0.458,0.47499999,0.44499999,-4.51,932100,{"date":884,"open":885,"high":886,"low":718,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-20",0.46900001,0.50400001,0.46599999,-0.004,-0.85,445100,{"date":892,"open":718,"high":739,"low":893,"close":267,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":267},"2026-05-19",0.45300001,-0.002,-0.42,683900,{"date":898,"open":899,"high":832,"low":718,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-18",0.495,0.472,-0.02,-4.07,1153300,{"date":905,"open":906,"high":899,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-15",0.43900001,0.49200001,0.065,15.22,989400,{"date":912,"open":718,"high":737,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-14",0.421,0.42699999,-0.033,-7.17,671000,{"date":919,"open":920,"high":318,"low":920,"close":921,"change":740,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-05-13",0.45100001,0.46000001,2.22,490400,{"date":925,"open":878,"high":926,"low":927,"close":859,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":859},"2026-05-12",0.53799999,0.41999999,-0.063,-12.28,400700,{"date":932,"open":933,"high":832,"low":866,"close":934,"change":622,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-11",0.479,0.51300001,10.56,820200,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-08",0.428,0.48800001,0.42199999,0.46399999,0.024,5.45,2642000,{"date":947,"open":948,"high":949,"low":950,"close":126,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":126},"2026-05-07",0.40799999,0.44600001,0.40400001,0.033,8.11,858100,{"date":955,"open":956,"high":957,"low":950,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-06",0.419,0.43200001,0.40700001,-0.001,-0.25,227300,{"date":963,"open":964,"high":965,"low":958,"close":948,"change":841,"percent_change":966,"volume":967,"transactions":9,"vwap":948},"2026-05-05",0.41600001,0.43000001,-2.16,172400,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":974,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-04",0.40900001,0.433,0.403,0.417,0,239100,{"date":977,"open":973,"high":913,"low":978,"close":973,"change":137,"percent_change":216,"volume":979,"transactions":9,"vwap":973},"2026-05-01",0.405,309000,{"date":981,"open":973,"high":941,"low":26,"close":982,"change":959,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-30",0.41499999,-0.24,343900,{"date":986,"open":987,"high":126,"low":964,"close":964,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":964},"2026-04-29",0.43099999,-0.014,-3.26,466400,{"date":992,"open":957,"high":993,"low":994,"close":965,"change":894,"percent_change":995,"volume":996,"transactions":9,"vwap":965},"2026-04-28",0.43599999,0.41299999,-0.46,312800,{"date":998,"open":949,"high":999,"low":913,"close":957,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":957},"2026-04-27",0.456,-0.008,-1.82,336700,{"date":1004,"open":709,"high":878,"low":725,"close":126,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":126},"2026-04-24",-0.006,-1.35,373700,{"date":1009,"open":859,"high":855,"low":1010,"close":949,"change":732,"percent_change":1011,"volume":1012,"transactions":9,"vwap":949},"2026-04-23",0.43399999,-2.19,365600,{"date":1014,"open":1015,"high":707,"low":1015,"close":999,"change":349,"percent_change":1016,"volume":1017,"transactions":9,"vwap":999},"2026-04-22",0.447,1.79,436300,{"date":1019,"open":1015,"high":700,"low":717,"close":860,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":860},"2026-04-21",0.006,1.36,684100,{"date":1024,"open":971,"high":1025,"low":927,"close":1026,"change":768,"percent_change":179,"volume":1027,"transactions":9,"vwap":1026},"2026-04-20",0.454,0.442,318000,{"date":1029,"open":1030,"high":1030,"low":939,"close":717,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":717},"2026-04-17",0.47600001,-0.035,-7.45,483800,{"date":1035,"open":942,"high":1036,"low":867,"close":267,"change":861,"percent_change":862,"volume":1037,"transactions":9,"vwap":267},"2026-04-16",0.47099999,116800,{"date":1039,"open":878,"high":873,"low":872,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-15",0.465,0.001,0.22,294000,{"date":1045,"open":965,"high":700,"low":965,"close":942,"change":789,"percent_change":1046,"volume":1047,"transactions":9,"vwap":942},"2026-04-14",7.41,371700,{"date":1049,"open":126,"high":1025,"low":941,"close":957,"change":1000,"percent_change":1001,"volume":1050,"transactions":9,"vwap":957},"2026-04-13",444600,{"date":1052,"open":866,"high":942,"low":987,"close":126,"change":841,"percent_change":1053,"volume":1054,"transactions":9,"vwap":126},"2026-04-10",-2,865300,{"date":1056,"open":853,"high":879,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-09",0.44299999,0.449,-0.026,-5.47,309600,{"date":1063,"open":942,"high":940,"low":893,"close":879,"change":719,"percent_change":1064,"volume":1065,"transactions":9,"vwap":879},"2026-04-08",4.86,402600,{"date":1067,"open":859,"high":1068,"low":126,"close":893,"change":888,"percent_change":1069,"volume":1070,"transactions":9,"vwap":893},"2026-04-07",0.46700001,-0.88,203600,{"date":1072,"open":1073,"high":1073,"low":999,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-06",0.48300001,0.45699999,-0.023,-4.79,86700,{"date":1079,"open":942,"high":846,"low":949,"close":700,"change":740,"percent_change":1080,"volume":1081,"transactions":9,"vwap":700},"2026-04-02",2.13,105400,{"date":1083,"open":933,"high":1084,"low":893,"close":267,"change":1041,"percent_change":1085,"volume":1086,"transactions":9,"vwap":267},"2026-04-01",0.48199999,0.21,234600,{"date":1088,"open":708,"high":708,"low":921,"close":885,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":885},"2026-03-31",-0.031,-6.2,453700,{"date":1093,"open":860,"high":886,"low":717,"close":337,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":337},"2026-03-30",0.051,11.36,210900,{"date":1098,"open":941,"high":900,"low":1099,"close":1058,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1058},"2026-03-27",0.41100001,0.019,4.42,646200,{"date":1104,"open":866,"high":999,"low":965,"close":965,"change":1075,"percent_change":1105,"volume":1106,"transactions":9,"vwap":965},"2026-03-26",-5.08,197100,{"date":1108,"open":155,"high":155,"low":1058,"close":893,"change":127,"percent_change":1109,"volume":1110,"transactions":9,"vwap":893},"2026-03-25",-4.43,86200,{"date":1112,"open":1073,"high":155,"low":942,"close":1113,"change":1005,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-24",0.47400001,-1.25,275200,{"date":1117,"open":702,"high":702,"low":1068,"close":700,"change":888,"percent_change":1118,"volume":1119,"transactions":9,"vwap":700},"2026-03-23",-0.83,228500,{"date":1121,"open":873,"high":694,"low":1026,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-20",0.484,0.016,3.42,1193500,{"date":1127,"open":1128,"high":846,"low":999,"close":853,"change":87,"percent_change":1129,"volume":1130,"transactions":9,"vwap":853},"2026-03-19",0.477,-3.7,297600,{"date":1132,"open":1133,"high":724,"low":1040,"close":155,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":155},"2026-03-18",0.50700003,-0.034,-6.54,454500,{"date":1138,"open":1073,"high":701,"low":893,"close":724,"change":695,"percent_change":1139,"volume":1140,"transactions":9,"vwap":724},"2026-03-17",4,494600,{"date":1142,"open":694,"high":694,"low":1143,"close":337,"change":732,"percent_change":1144,"volume":1145,"transactions":9,"vwap":337},"2026-03-16",0.49700001,-1.96,96900,{"date":1147,"open":694,"high":694,"low":710,"close":826,"change":1148,"percent_change":1006,"volume":1149,"transactions":9,"vwap":826},"2026-03-13",-0.007,280200,{"date":1151,"open":693,"high":754,"low":693,"close":1152,"change":605,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-12",0.51700002,3.4,250800,{"date":1156,"open":693,"high":739,"low":707,"close":337,"change":974,"percent_change":974,"volume":1157,"transactions":9,"vwap":337},"2026-03-11",194800,{"date":1159,"open":700,"high":1152,"low":267,"close":337,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":337},"2026-03-10",0.011,2.25,388000,{"date":1164,"open":737,"high":826,"low":1036,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-09",0.48899999,-0.015,-2.98,201500,{"date":1170,"open":337,"high":683,"low":899,"close":886,"change":672,"percent_change":1171,"volume":1172,"transactions":9,"vwap":886},"2026-03-06",-0.98,391000,{"date":1174,"open":1175,"high":683,"low":337,"close":294,"change":841,"percent_change":320,"volume":1176,"transactions":9,"vwap":294},"2026-03-05",0.52600002,392700,{"date":1178,"open":1179,"high":1180,"low":1181,"close":745,"change":639,"percent_change":1182,"volume":1183,"transactions":9,"vwap":745},"2026-03-04",0.50800002,0.52499998,0.49599999,1.77,176800,{"date":1185,"open":1181,"high":724,"low":1073,"close":294,"change":740,"percent_change":1186,"volume":1187,"transactions":9,"vwap":294},"2026-03-03",2,326100,{"date":1189,"open":826,"high":1152,"low":1190,"close":702,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":702},"2026-03-02",0.48699999,-0.012,-2.35,111400,{"date":1195,"open":337,"high":832,"low":693,"close":820,"change":137,"percent_change":1196,"volume":1197,"transactions":9,"vwap":820},"2026-02-27",0.39,299800,{"date":1199,"open":1152,"high":694,"low":940,"close":294,"change":888,"percent_change":1200,"volume":1201,"transactions":9,"vwap":294},"2026-02-26",-0.78,115100,{"date":1203,"open":933,"high":745,"low":873,"close":934,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":934},"2026-02-25",0.044,9.38,350900,{"date":1208,"open":1036,"high":707,"low":136,"close":885,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":885},"2026-02-24",0.004,0.86,135900,{"date":1213,"open":921,"high":707,"low":1015,"close":1040,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1040},"2026-02-23",-0.011,-2.31,562800,{"date":1218,"open":1219,"high":1219,"low":887,"close":1030,"change":796,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1030},"2026-02-20",0.493,-3.45,292900,{"date":1223,"open":1190,"high":1219,"low":1030,"close":1219,"change":959,"percent_change":45,"volume":1224,"transactions":9,"vwap":1219},"2026-02-19",89500,{"date":1226,"open":710,"high":1143,"low":700,"close":737,"change":768,"percent_change":1227,"volume":1228,"transactions":9,"vwap":737},"2026-02-18",1.44,121900,{"date":1230,"open":267,"high":899,"low":921,"close":1190,"change":695,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1190},"2026-02-17",4.28,495900,{"date":1234,"open":971,"high":933,"low":965,"close":1068,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1068},"2026-02-13",0.031,7.11,303400,{"date":1239,"open":1165,"high":710,"low":717,"close":993,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":993},"2026-02-12",-0.044,-9.17,633700,{"date":1244,"open":694,"high":694,"low":900,"close":700,"change":339,"percent_change":1245,"volume":1246,"transactions":9,"vwap":700},"2026-02-11",-4.95,394200,{"date":1248,"open":691,"high":1249,"low":691,"close":366,"change":1209,"percent_change":1250,"volume":1251,"transactions":9,"vwap":366},"2026-02-10",0.52399999,0.8,167700,{"date":1253,"open":1254,"high":794,"low":337,"close":691,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":691},"2026-02-09",0.57099998,-0.066,-11.64,1036700,{"date":1259,"open":794,"high":794,"low":746,"close":1260,"change":740,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-02-06",0.56699997,1.8,236400,{"date":1264,"open":780,"high":780,"low":1265,"close":751,"change":1266,"percent_change":916,"volume":1267,"transactions":9,"vwap":751},"2026-02-05",0.54400003,-0.043,334800,{"date":1269,"open":1270,"high":1271,"low":1272,"close":773,"change":861,"percent_change":1273,"volume":1274,"transactions":9,"vwap":773},"2026-02-04",0.59500003,0.62300003,0.58099997,0.84,233600,{"date":1276,"open":752,"high":807,"low":751,"close":1270,"change":861,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1270},"2026-02-03",0.85,525500,{"date":1280,"open":519,"high":1281,"low":1282,"close":752,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":752},"2026-02-02",0.62800002,0.58399999,-0.045,-7.09,305300,{"date":1287,"open":1288,"high":1289,"low":1290,"close":801,"change":789,"percent_change":1291,"volume":1292,"transactions":9,"vwap":801},"2026-01-30",0.60699999,0.64999998,0.59299999,5.31,503000,{"date":1294,"open":782,"high":539,"low":782,"close":807,"change":943,"percent_change":1295,"volume":1296,"transactions":9,"vwap":807},"2026-01-29",4.15,209000,{"date":1298,"open":1289,"high":1289,"low":802,"close":794,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":794},"2026-01-28",-0.071,-10.92,286400,{"date":1303,"open":1304,"high":1289,"low":519,"close":1289,"change":719,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1289},"2026-01-27",0.625,3.5,275500,{"date":1308,"open":539,"high":1309,"low":539,"close":1281,"change":768,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1281},"2026-01-26",0.63599998,1.13,248900,{"date":1313,"open":428,"high":1314,"low":519,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-01-23",0.63700002,0.62099999,-0.027,-4.17,196200,{"date":1320,"open":1315,"high":1321,"low":1315,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-01-22",0.648,0.018,2.86,209600,{"date":1326,"open":1271,"high":801,"low":1327,"close":428,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":428},"2026-01-21",0.60900003,0.021,3.45,270900,{"date":1332,"open":1333,"high":1304,"low":1288,"close":1327,"change":1214,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1327},"2026-01-20",0.61199999,-1.77,241600,{"date":1337,"open":428,"high":654,"low":1338,"close":519,"change":127,"percent_change":1339,"volume":1340,"transactions":9,"vwap":519},"2026-01-16",0.616,-3.28,302400,{"date":1342,"open":813,"high":1343,"low":839,"close":1344,"change":1100,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-01-15",0.64499998,0.64099997,3.05,370100,{"date":1348,"open":773,"high":1349,"low":1290,"close":1350,"change":719,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-01-14",0.62400001,0.62199998,3.67,367900,{"date":1354,"open":677,"high":1281,"low":1270,"close":773,"change":1059,"percent_change":1355,"volume":1356,"transactions":9,"vwap":773},"2026-01-13",-4.15,190100,{"date":1358,"open":1359,"high":428,"low":539,"close":1360,"change":1209,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-01-12",0.61799997,0.62599999,0.64,70900,{"date":1364,"open":1304,"high":1365,"low":813,"close":1350,"change":974,"percent_change":974,"volume":1366,"transactions":9,"vwap":1350},"2026-01-09",0.62900001,208400,{"date":1368,"open":685,"high":1369,"low":774,"close":1350,"change":1214,"percent_change":320,"volume":1370,"transactions":9,"vwap":1350},"2026-01-08",0.64300001,287700,{"date":1372,"open":1314,"high":1373,"low":1374,"close":1375,"change":1214,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2026-01-07",0.64899999,0.63099998,0.63300002,-1.71,117000,{"date":1379,"open":1344,"high":670,"low":1375,"close":1380,"change":755,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-06",0.64399999,-1.98,165600,{"date":1384,"open":1385,"high":670,"low":684,"close":1386,"change":974,"percent_change":974,"volume":1387,"transactions":9,"vwap":1386},"2026-01-05",0.64700001,0.65700001,277300,{"date":1389,"open":1289,"high":1390,"low":1385,"close":1386,"change":861,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1386},"2026-01-02",0.66799998,0.77,181900,{"date":1394,"open":684,"high":662,"low":684,"close":1395,"change":1396,"percent_change":995,"volume":1397,"transactions":9,"vwap":1395},"2025-12-31",0.65200001,-0.003,200600,{"date":1399,"open":1395,"high":1400,"low":1289,"close":1401,"change":959,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2025-12-30",0.662,0.65499997,-0.15,232800,{"date":1405,"open":1406,"high":1407,"low":1289,"close":1408,"change":901,"percent_change":797,"volume":1409,"transactions":9,"vwap":1408},"2025-12-29",0.67500001,0.68000001,0.65600002,223300,{"date":1411,"open":1412,"high":661,"low":668,"close":653,"change":894,"percent_change":1413,"volume":1414,"transactions":9,"vwap":653},"2025-12-26",0.67900002,-0.29,145400,{"date":1416,"open":684,"high":1417,"low":684,"close":678,"change":951,"percent_change":1418,"volume":1419,"transactions":9,"vwap":678},"2025-12-24",0.68400002,5.12,128000,{"date":1421,"open":519,"high":1373,"low":519,"close":1343,"change":605,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1343},"2025-12-23",2.71,155400,{"date":1425,"open":662,"high":668,"low":519,"close":1281,"change":1426,"percent_change":128,"volume":1427,"transactions":9,"vwap":1281},"2025-12-22",-0.03,204200,{"date":1429,"open":1430,"high":1431,"low":433,"close":1432,"change":1433,"percent_change":430,"volume":1434,"transactions":9,"vwap":1432},"2025-12-19",0.69599998,0.72500002,0.65799999,-0.042,447700,{"date":1436,"open":1437,"high":661,"low":671,"close":661,"change":951,"percent_change":54,"volume":1438,"transactions":9,"vwap":661},"2025-12-18",0.685,208900,{"date":1440,"open":654,"high":1390,"low":1344,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2025-12-17",0.667,0.012,1.83,148000,{"date":1446,"open":662,"high":1447,"low":1289,"close":1401,"change":1214,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1401},"2025-12-16",0.66500002,-1.65,152900,{"date":1451,"open":1407,"high":1452,"low":1401,"close":1453,"change":258,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-12-15",0.70499998,0.66600001,-5.67,206300,{"date":1457,"open":1452,"high":1458,"low":663,"close":1459,"change":888,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-12-12",0.71399999,0.70599997,-0.56,139800,{"date":1463,"open":781,"high":1464,"low":1386,"close":1465,"change":648,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-12-11",0.71200001,0.70999998,6.93,191400,{"date":1469,"open":1321,"high":678,"low":1343,"close":671,"change":349,"percent_change":1470,"volume":1471,"transactions":9,"vwap":671},"2025-12-10",1.22,243100,{"date":1473,"open":1374,"high":1453,"low":1374,"close":1408,"change":1020,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1408},"2025-12-09",0.92,159500,{"date":1477,"open":670,"high":668,"low":1374,"close":1289,"change":959,"percent_change":1402,"volume":1478,"transactions":9,"vwap":1289},"2025-12-08",80000,{"date":1480,"open":1380,"high":668,"low":1369,"close":654,"change":768,"percent_change":1481,"volume":1482,"transactions":9,"vwap":654},"2025-12-05",1.09,131600,{"date":1484,"open":668,"high":668,"low":1304,"close":1380,"change":901,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1380},"2025-12-04",-3.01,340500,{"date":1488,"open":433,"high":1489,"low":1490,"close":671,"change":655,"percent_change":1491,"volume":1492,"transactions":9,"vwap":671},"2025-12-03",0.671,0.63800001,4.24,217300,{"date":1494,"open":433,"high":1289,"low":1271,"close":1314,"change":137,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1314},"2025-12-02",0.31,241200,{"date":1498,"open":1499,"high":662,"low":801,"close":801,"change":1148,"percent_change":544,"volume":1500,"transactions":9,"vwap":801},"2025-12-01",0.64600003,263600,{"date":1502,"open":1499,"high":1432,"low":1374,"close":1503,"change":732,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-11-28",0.64200002,-1.53,212100,{"date":1507,"open":1314,"high":662,"low":1360,"close":1395,"change":137,"percent_change":1495,"volume":1508,"transactions":9,"vwap":1395},"2025-11-26",483100,{"date":1510,"open":783,"high":1289,"low":1511,"close":1289,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1289},"2025-11-25",0.58700001,0.059,9.98,356100,{"date":1516,"open":752,"high":1315,"low":1517,"close":1518,"change":901,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-11-24",0.58899999,0.59100002,-3.27,562600,{"date":1522,"open":1523,"high":685,"low":1524,"close":539,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":539},"2025-11-21",0.57700002,0.57200003,0.03,5.16,431000,{"date":1529,"open":1375,"high":1369,"low":782,"close":1272,"change":1240,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1272},"2025-11-20",-7.04,490900,{"date":1533,"open":1406,"high":1407,"low":1304,"close":1304,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1304},"2025-11-19",-0.047,-6.99,404900,{"date":1538,"open":653,"high":1539,"low":662,"close":1540,"change":988,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-11-18",0.68300003,0.67199999,-2.04,264700,{"date":1544,"open":1489,"high":669,"low":1447,"close":1545,"change":1160,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-11-17",0.68599999,1.63,248000,{"date":1549,"open":1550,"high":1551,"low":781,"close":1406,"change":258,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1406},"2025-11-14",0.71499997,0.73699999,-5.59,361800,{"date":1555,"open":1431,"high":621,"low":1556,"close":1550,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1550},"2025-11-13",0.70300001,-0.019,-2.59,173300,{"date":1561,"open":661,"high":1562,"low":661,"close":1563,"change":1328,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-11-12",0.75199997,0.73400003,2.95,270200,{"date":1567,"open":603,"high":603,"low":1465,"close":644,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":644},"2025-11-11",-0.091,-11.32,395800,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1209,"percent_change":337,"volume":1577,"transactions":9,"vwap":1576},"2025-11-10",0.81199998,0.81999999,0.77700001,0.80400002,221700,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-11-07",0.76499999,0.81300002,0.74299997,0.80000001,0.043,5.68,248200,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-11-06",0.84600002,0.88,0.745,0.75700003,-0.094,-11.05,530700,{"date":1597,"open":1598,"high":220,"low":1598,"close":1599,"change":711,"percent_change":1153,"volume":1600,"transactions":9,"vwap":1599},"2025-11-05",0.83999997,0.85100001,155600,{"date":1602,"open":1603,"high":1604,"low":603,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2025-11-04",0.81599998,0.824,0.82300001,-0.09,-9.86,590400,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":796,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-11-03",0.89999998,0.92000002,0.88999999,0.91299999,-1.83,395100,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":732,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-10-31",0.93900001,0.91000003,0.93000001,-1.06,190700,{"date":1625,"open":1626,"high":1627,"low":1612,"close":1628,"change":861,"percent_change":376,"volume":1629,"transactions":9,"vwap":1628},"2025-10-30",0.935,0.94999999,0.94,238600,{"date":1631,"open":1632,"high":1633,"low":1626,"close":1626,"change":1166,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1626},"2025-10-29",0.94499999,0.95499998,-1.58,169100,{"date":1637,"open":1627,"high":1627,"low":1628,"close":1627,"change":1041,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1627},"2025-10-28",0.11,181800,{"date":1641,"open":1632,"high":1642,"low":1643,"close":1644,"change":959,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-10-27",0.96600002,0.93800002,0.949,-0.11,139400,{"date":1648,"open":1649,"high":1650,"low":1643,"close":1627,"change":137,"percent_change":1085,"volume":1651,"transactions":9,"vwap":1627},"2025-10-24",0.95200002,0.95999998,146000,{"date":1653,"open":1650,"high":1654,"low":1628,"close":1655,"change":1557,"percent_change":1144,"volume":1656,"transactions":9,"vwap":1655},"2025-10-23",0.97000003,0.94800001,238700,{"date":1658,"open":1627,"high":1659,"low":1626,"close":1660,"change":655,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-10-22",0.99000001,0.96700001,2.87,190900,{"date":1664,"open":1621,"high":1665,"low":1621,"close":1628,"change":87,"percent_change":387,"volume":1666,"transactions":9,"vwap":1628},"2025-10-21",0.97600001,254800,{"date":1668,"open":1628,"high":1669,"low":1626,"close":1670,"change":349,"percent_change":1273,"volume":1671,"transactions":9,"vwap":1670},"2025-10-20",0.97899997,0.958,140600,{"date":1673,"open":1674,"high":1650,"low":1675,"close":1627,"change":639,"percent_change":330,"volume":1676,"transactions":9,"vwap":1627},"2025-10-17",0.926,0.92500001,252500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":841,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-10-16",0.95099998,0.963,0.93099999,0.94099998,-0.95,154300,{"date":1686,"open":1687,"high":1688,"low":1628,"close":1627,"change":672,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1627},"2025-10-15",0.96499997,0.98000002,-0.52,106300,{"date":1692,"open":1627,"high":1693,"low":1681,"close":1633,"change":137,"percent_change":1085,"volume":1694,"transactions":9,"vwap":1633},"2025-10-14",0.96100003,131100,{"date":1696,"open":1627,"high":1670,"low":1681,"close":1697,"change":349,"percent_change":1277,"volume":1698,"transactions":9,"vwap":1697},"2025-10-13",0.95300001,106500,{"date":1700,"open":1628,"high":1701,"low":1702,"close":1632,"change":841,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1632},"2025-10-10",0.95700002,0.92199999,-0.94,283800,{"date":1706,"open":1679,"high":1707,"low":1679,"close":1708,"change":894,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-10-09",0.97500002,0.954,-0.21,123200,{"date":1712,"open":1628,"high":1659,"low":1628,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-10-08",0.95599997,0.015,1.59,155300,{"date":1718,"open":1621,"high":1650,"low":1621,"close":1682,"change":974,"percent_change":974,"volume":1719,"transactions":9,"vwap":1682},"2025-10-07",297300,{"date":1721,"open":1621,"high":1722,"low":1621,"close":1682,"change":841,"percent_change":1683,"volume":1723,"transactions":9,"vwap":1682},"2025-10-06",0.991,253000,{"date":1725,"open":1628,"high":1687,"low":1726,"close":1627,"change":768,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1627},"2025-10-03",0.93199998,0.74,175700,{"date":1730,"open":1626,"high":1731,"low":1612,"close":1732,"change":1148,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-10-02",0.95899999,0.94300002,-0.74,151300,{"date":1736,"open":1627,"high":32,"low":1627,"close":1627,"change":755,"percent_change":1006,"volume":1737,"transactions":9,"vwap":1627},"2025-10-01",203900,{"date":1739,"open":1687,"high":1740,"low":1627,"close":1680,"change":1396,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1680},"2025-09-30",1.0089999,-0.31,176500,{"date":1744,"open":1627,"high":1745,"low":1627,"close":1642,"change":894,"percent_change":1709,"volume":1746,"transactions":9,"vwap":1642},"2025-09-29",0.98199999,164800,{"date":1748,"open":1627,"high":1749,"low":1627,"close":1750,"change":740,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-09-26",0.98500001,0.96799999,1.04,150600,{"date":1754,"open":1687,"high":1755,"low":1633,"close":1670,"change":87,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1670},"2025-09-25",0.986,-1.84,160800,{"date":1759,"open":1760,"high":1761,"low":1654,"close":1665,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1665},"2025-09-24",1.05,1.07,-0.084,-7.92,198000,{"date":1766,"open":1767,"high":862,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-09-23",1.01,1.001,1.06,0.04,3.92,328600,{"date":1774,"open":1707,"high":1775,"low":1687,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-09-22",1.02,0.025,2.51,276100,{"date":1780,"open":1781,"high":1767,"low":1679,"close":1782,"change":861,"percent_change":315,"volume":1783,"transactions":9,"vwap":1782},"2025-09-19",0.99299997,0.995,849400,{"date":1785,"open":1627,"high":1659,"low":1675,"close":1659,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1659},"2025-09-18",0.038,3.99,250100,{"date":1790,"open":1708,"high":1701,"low":1628,"close":1649,"change":1005,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1649},"2025-09-17",-0.63,392500,{"date":1794,"open":1627,"high":1687,"low":1627,"close":1670,"change":959,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1670},"2025-09-16",-0.1,298300,{"date":1798,"open":1650,"high":1799,"low":1800,"close":1731,"change":1005,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1731},"2025-09-15",0.97100002,0.94400001,-0.62,153100,{"date":1804,"open":1805,"high":1806,"low":1805,"close":1687,"change":639,"percent_change":1628,"volume":1807,"transactions":9,"vwap":1687},"2025-09-12",0.94700003,0.97299999,303900,{"date":1809,"open":1632,"high":1731,"low":1732,"close":1713,"change":1041,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1713},"2025-09-11",0.1,273300,{"date":1813,"open":1731,"high":1731,"low":1627,"close":1633,"change":894,"percent_change":1709,"volume":1814,"transactions":9,"vwap":1633},"2025-09-10",201300,{"date":1816,"open":1817,"high":1817,"low":1649,"close":1701,"change":1191,"percent_change":189,"volume":1818,"transactions":9,"vwap":1701},"2025-09-09",0.96399999,159600,{"date":1820,"open":1654,"high":1669,"low":1821,"close":1822,"change":959,"percent_change":1795,"volume":1823,"transactions":9,"vwap":1822},"2025-09-08",0.94599998,0.96899998,204400,{"date":1825,"open":1750,"high":1826,"low":1805,"close":1654,"change":1209,"percent_change":210,"volume":1827,"transactions":9,"vwap":1654},"2025-09-05",0.97799999,189400,{"date":1829,"open":1632,"high":1830,"low":1632,"close":1642,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1642},"2025-09-04",0.97399998,0.023,2.44,150100,{"date":1835,"open":1627,"high":1688,"low":1619,"close":1732,"change":1557,"percent_change":1381,"volume":1836,"transactions":9,"vwap":1732},"2025-09-03",290400,{"date":1838,"open":1627,"high":1654,"low":1655,"close":1839,"change":672,"percent_change":1689,"volume":1840,"transactions":9,"vwap":1839},"2025-09-02",0.96200001,110900,{"date":1842,"open":1799,"high":1755,"low":1650,"close":1660,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1660},"2025-08-29",0.014,1.47,196000,{"date":1847,"open":1775,"high":1775,"low":1649,"close":1697,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1697},"2025-08-28",-0.052,-5.17,248500,{"date":1852,"open":1775,"high":1769,"low":32,"close":1853,"change":339,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-08-27",1.005,-2.43,143100,{"date":1857,"open":1775,"high":1760,"low":1853,"close":1858,"change":740,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-08-26",1.03,0.98,148900,{"date":1862,"open":32,"high":1863,"low":1745,"close":1775,"change":1864,"percent_change":1865,"volume":1318,"transactions":9,"vwap":1775},"2025-08-25",1.025,0.026,2.62,{"date":1867,"open":1627,"high":32,"low":1627,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-08-22",0.99400002,0.054,5.74,369900,{"date":1873,"open":1626,"high":1687,"low":1626,"close":1628,"change":841,"percent_change":1683,"volume":1874,"transactions":9,"vwap":1628},"2025-08-21",156600,{"date":1876,"open":1708,"high":1822,"low":1726,"close":1644,"change":841,"percent_change":1703,"volume":1392,"transactions":9,"vwap":1644},"2025-08-20",{"date":1878,"open":1620,"high":1650,"low":1611,"close":1670,"change":1770,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1670},"2025-08-19",4.36,268600,{"date":1882,"open":1767,"high":1858,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-08-18",0.91100001,0.91799998,-0.102,-10,676000,{"date":1889,"open":1760,"high":1760,"low":1767,"close":1775,"change":901,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1775},"2025-08-15",-1.92,116600,{"date":1893,"open":1858,"high":1751,"low":1858,"close":1751,"change":732,"percent_change":1683,"volume":1894,"transactions":9,"vwap":1751},"2025-08-14",130900,{"date":1896,"open":1760,"high":1897,"low":1858,"close":1760,"change":740,"percent_change":330,"volume":1898,"transactions":9,"vwap":1760},"2025-08-13",1.074,265100,{"date":1900,"open":1751,"high":1769,"low":1775,"close":1751,"change":740,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1751},"2025-08-12",0.97,171700,{"date":1904,"open":1760,"high":1905,"low":32,"close":1858,"change":901,"percent_change":533,"volume":1906,"transactions":9,"vwap":1858},"2025-08-11",1.055,751000,{"date":1908,"open":1481,"high":1909,"low":1760,"close":1760,"change":901,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1760},"2025-08-08",1.1,-1.87,84400,{"date":1913,"open":1481,"high":1914,"low":1905,"close":1761,"change":901,"percent_change":1615,"volume":1915,"transactions":9,"vwap":1761},"2025-08-07",1.125,194500,{"date":1917,"open":862,"high":1310,"low":1760,"close":1481,"change":740,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1481},"2025-08-06",0.93,198700,{"date":1921,"open":862,"high":1909,"low":1760,"close":862,"change":901,"percent_change":1001,"volume":1553,"transactions":9,"vwap":862},"2025-08-05",{"date":1923,"open":1924,"high":1310,"low":1481,"close":1909,"change":740,"percent_change":1474,"volume":1925,"transactions":9,"vwap":1909},"2025-08-04",1.11,320700,{"date":1927,"open":1928,"high":1929,"low":862,"close":1481,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1481},"2025-08-01",1.15,1.185,-0.06,-5.22,296500,{"date":1934,"open":1935,"high":1936,"low":1928,"close":1928,"change":732,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1928},"2025-07-31",1.16,1.24,-0.86,265000,{"date":1940,"open":640,"high":247,"low":1928,"close":1935,"change":1426,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1935},"2025-07-30",-2.52,163100,{"date":1944,"open":1945,"high":1946,"low":1947,"close":640,"change":1426,"percent_change":1948,"volume":1949,"transactions":9,"vwap":640},"2025-07-29",1.23,1.25,1.175,-2.46,133100,{"date":1951,"open":1470,"high":1946,"low":1952,"close":1470,"change":974,"percent_change":974,"volume":1953,"transactions":9,"vwap":1470},"2025-07-28",1.208,122700,{"date":1955,"open":1946,"high":1946,"low":1956,"close":1470,"change":1426,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1470},"2025-07-25",1.18,-2.4,170300,{"date":1960,"open":1961,"high":1962,"low":1945,"close":1946,"change":1426,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1946},"2025-07-24",1.28,1.29,-2.34,145700,{"date":1966,"open":1967,"high":1962,"low":1968,"close":1961,"change":1525,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1961},"2025-07-23",1.27,1.2,2.4,234000,{"date":1972,"open":1470,"high":1973,"low":1470,"close":1946,"change":695,"percent_change":1546,"volume":1974,"transactions":9,"vwap":1946},"2025-07-22",1.31,614000,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1945,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1945},"2025-07-21",1.17,1.26,0.06,5.13,386500,{"date":1983,"open":247,"high":247,"low":1977,"close":1977,"change":901,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1977},"2025-07-18",-1.68,193300,{"date":1987,"open":247,"high":1936,"low":1977,"close":640,"change":901,"percent_change":1448,"volume":1988,"transactions":9,"vwap":640},"2025-07-17",235000,{"date":1990,"open":640,"high":1470,"low":1991,"close":247,"change":695,"percent_change":1992,"volume":1993,"transactions":9,"vwap":247},"2025-07-16",1.164,1.68,143800,{"date":1995,"open":1945,"high":1945,"low":1977,"close":640,"change":258,"percent_change":1996,"volume":1997,"transactions":9,"vwap":640},"2025-07-15",-3.25,225200,{"date":1999,"open":1470,"high":1978,"low":247,"close":1945,"change":732,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1945},"2025-07-14",-0.81,204600,{"date":2003,"open":1945,"high":1961,"low":247,"close":1936,"change":974,"percent_change":974,"volume":2004,"transactions":9,"vwap":1936},"2025-07-11",299200,{"date":2006,"open":1946,"high":1961,"low":1968,"close":1936,"change":901,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1936},"2025-07-10",-1.59,295600,{"date":2010,"open":247,"high":1967,"low":640,"close":1978,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1978},"2025-07-09",0.07,5.88,273600,{"date":2015,"open":1945,"high":1946,"low":640,"close":640,"change":1426,"percent_change":1948,"volume":2016,"transactions":9,"vwap":640},"2025-07-08",275800,{"date":2018,"open":2019,"high":2019,"low":640,"close":1470,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1470},"2025-07-07",1.32,-0.08,-6.15,469600,{"date":2024,"open":769,"high":769,"low":1961,"close":2025,"change":258,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-07-03",1.3,-2.99,118300,{"date":2029,"open":1021,"high":2030,"low":2031,"close":769,"change":1426,"percent_change":1011,"volume":2032,"transactions":9,"vwap":769},"2025-07-02",1.375,1.33,137000,{"date":2034,"open":2019,"high":2030,"low":2025,"close":2035,"change":1979,"percent_change":16,"volume":2036,"transactions":9,"vwap":2035},"2025-07-01",1.37,608400,{"date":2038,"open":2019,"high":2039,"low":1962,"close":1973,"change":740,"percent_change":1391,"volume":2040,"transactions":9,"vwap":1973},"2025-06-30",1.355,485200,{"date":2042,"open":2031,"high":1021,"low":1962,"close":2025,"change":1426,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2025},"2025-06-27",-2.26,640500,{"date":2046,"open":2035,"high":2047,"low":2048,"close":2031,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2031},"2025-06-26",1.379,1.295,-0.05,-3.62,449000,{"date":2053,"open":2054,"high":2055,"low":2031,"close":2054,"change":974,"percent_change":974,"volume":2056,"transactions":9,"vwap":2054},"2025-06-25",1.38,1.4,208000,{"date":2058,"open":2055,"high":2055,"low":2048,"close":2054,"change":740,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2054},"2025-06-24",0.73,491400,{"date":2062,"open":2063,"high":2064,"low":2019,"close":2035,"change":1426,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2035},"2025-06-23",1.39,1.43,-2.14,195400,{"date":2068,"open":2069,"high":2069,"low":2054,"close":2055,"change":1426,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2055},"2025-06-20",1.45,-2.1,346500,{"date":2073,"open":2055,"high":2074,"low":2055,"close":2064,"change":1525,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2064},"2025-06-18",1.445,2.14,168500,{"date":2078,"open":2055,"high":2079,"low":2063,"close":2055,"change":901,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2055},"2025-06-17",1.46,-1.41,166400,{"date":2083,"open":2069,"high":2084,"low":2063,"close":2085,"change":258,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-06-16",1.48,1.42,-2.74,408100,{"date":2089,"open":2069,"high":2090,"low":2069,"close":2079,"change":258,"percent_change":148,"volume":2091,"transactions":9,"vwap":2079},"2025-06-13",1.519,188200,{"date":2093,"open":1844,"high":2094,"low":1844,"close":2095,"change":974,"percent_change":974,"volume":2096,"transactions":9,"vwap":2095},"2025-06-12",1.58,1.5,449100,{"date":2098,"open":2099,"high":2100,"low":1844,"close":2095,"change":974,"percent_change":974,"volume":2101,"transactions":9,"vwap":2095},"2025-06-11",1.49,1.55,301400,{"date":2103,"open":200,"high":2104,"low":2084,"close":2095,"change":974,"percent_change":974,"volume":2105,"transactions":9,"vwap":2095},"2025-06-10",1.535,164900,{"date":2107,"open":1844,"high":2108,"low":2079,"close":2095,"change":1525,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2095},"2025-06-09",1.52,2.04,259300,{"date":2112,"open":2084,"high":2108,"low":2079,"close":1844,"change":974,"percent_change":974,"volume":2113,"transactions":9,"vwap":1844},"2025-06-06",142300,{"date":2115,"open":1844,"high":2108,"low":1227,"close":1844,"change":974,"percent_change":974,"volume":2116,"transactions":9,"vwap":1844},"2025-06-05",191500,{"date":2118,"open":350,"high":2119,"low":2064,"close":1844,"change":1606,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1844},"2025-06-04",1.584,-5.77,205600,{"date":2123,"open":769,"high":2124,"low":1946,"close":2125,"change":1085,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-06-03",1.565,1.56,15.56,1949600,{"date":2129,"open":2035,"high":1227,"low":769,"close":2130,"change":740,"percent_change":635,"volume":2131,"transactions":9,"vwap":2130},"2025-06-02",1.35,380100,{"date":2133,"open":2130,"high":2064,"low":769,"close":769,"change":732,"percent_change":1733,"volume":2134,"transactions":9,"vwap":769},"2025-05-30",517400,{"date":2136,"open":2130,"high":2137,"low":769,"close":2130,"change":740,"percent_change":635,"volume":2138,"transactions":9,"vwap":2130},"2025-05-29",1.481,242700,{"date":2140,"open":2055,"high":1844,"low":2019,"close":769,"change":827,"percent_change":2141,"volume":2142,"transactions":9,"vwap":769},"2025-05-28",-4.96,344300,{"date":2144,"open":2085,"high":2100,"low":2145,"close":118,"change":974,"percent_change":974,"volume":2146,"transactions":9,"vwap":118},"2025-05-27",1.409,525900,{"date":2148,"open":2054,"high":2149,"low":2054,"close":118,"change":1979,"percent_change":2150,"volume":2151,"transactions":9,"vwap":118},"2025-05-23",1.599,4.44,579800,{"date":2153,"open":2054,"high":2064,"low":769,"close":2130,"change":2049,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2130},"2025-05-22",-3.57,183300,{"date":2157,"open":2069,"high":2099,"low":2063,"close":2055,"change":2020,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2055},"2025-05-21",-5.41,211200,{"date":2161,"open":2084,"high":2108,"low":1844,"close":2084,"change":901,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2084},"2025-05-20",-1.33,50300,{"date":2165,"open":2079,"high":2166,"low":2079,"close":2095,"change":740,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2095},"2025-05-19",1.515,0.67,88300,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2099,"change":1930,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2099},"2025-05-16",1.53,1.545,1.448,-3.87,180600,{"date":2177,"open":2171,"high":2178,"low":2171,"close":2100,"change":695,"percent_change":1973,"volume":2179,"transactions":9,"vwap":2100},"2025-05-15",1.595,84100,{"date":2181,"open":2094,"high":2182,"low":2095,"close":2171,"change":827,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2171},"2025-05-14",1.6,-4.38,147500,{"date":2186,"open":1992,"high":2187,"low":2188,"close":2182,"change":1930,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2182},"2025-05-13",1.69,1.57,-3.61,212000,{"date":2192,"open":2125,"high":2193,"low":350,"close":2194,"change":1638,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-05-12",1.675,1.66,7.1,348400,{"date":2198,"open":2069,"high":179,"low":1227,"close":2100,"change":1638,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2100},"2025-05-09",7.64,386800,{"date":2202,"open":1021,"high":2069,"low":2203,"close":1227,"change":2204,"percent_change":2012,"volume":2205,"transactions":9,"vwap":1227},"2025-05-08",1.312,0.08,236200,{"date":2207,"open":2019,"high":2208,"low":2209,"close":1021,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1021},"2025-05-07",1.365,1.274,0.05,3.82,162600,{"date":2214,"open":2215,"high":2216,"low":1973,"close":1973,"change":1606,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1973},"2025-05-06",1.399,1.435,-6.43,270300,{"date":2220,"open":2130,"high":2055,"low":2221,"close":2055,"change":2210,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2055},"2025-05-05",1.308,3.7,280700,{"date":2225,"open":1967,"high":2030,"low":2226,"close":2130,"change":2011,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2130},"2025-05-02",1.265,5.47,116400,{"date":2230,"open":1978,"high":1962,"low":1946,"close":1961,"change":740,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1961},"2025-05-01",0.79,80100,{"date":2234,"open":1945,"high":1962,"low":1945,"close":1967,"change":695,"percent_change":2182,"volume":2235,"transactions":9,"vwap":1967},"2025-04-30",169600,{"date":2237,"open":1470,"high":1967,"low":1470,"close":1946,"change":740,"percent_change":599,"volume":2238,"transactions":9,"vwap":1946},"2025-04-29",105600,{"date":2240,"open":1946,"high":2241,"low":1936,"close":1936,"change":1426,"percent_change":756,"volume":2242,"transactions":9,"vwap":1936},"2025-04-28",1.275,108800,{"date":2244,"open":1470,"high":1961,"low":1470,"close":1967,"change":1525,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1967},"2025-04-25",2.42,154200,{"date":38,"open":1945,"high":1961,"low":1945,"close":1936,"change":740,"percent_change":599,"volume":2248,"transactions":9,"vwap":1936},149600,{"status":2250,"indices":2251,"watchlist":2293,"sectors":2311,"benchmarks":2359},"success",[2252,2260,2266,2273,2279,2286],{"symbol":2253,"name":2254,"price":2255,"change":2256,"pct_change":2257,"is_up":2258,"sparkline":2259,"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":2261,"name":2262,"price":2263,"change":2264,"pct_change":216,"is_up":2258,"sparkline":2265,"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":2267,"name":2268,"price":2269,"change":2270,"pct_change":2271,"is_up":2258,"sparkline":2272,"date":5},"DJI","DOW JONES",51521,253,0.49,"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":2274,"name":2275,"price":2276,"change":2277,"pct_change":124,"is_up":2258,"sparkline":2278,"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":2280,"name":2281,"price":2282,"change":2283,"pct_change":2284,"is_up":14,"sparkline":2285,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"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":2287,"name":2288,"price":2289,"change":2290,"pct_change":2291,"is_up":14,"sparkline":2292,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"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",[2294,2300,2305],{"symbol":2295,"name":2296,"price":2297,"change":784,"pct_change":2298,"is_up":2258,"sparkline":2299,"date":5},"NVDA","NVIDIA Corp",239.24,0.14,"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":2301,"name":2302,"price":2303,"change":1727,"pct_change":1042,"is_up":2258,"sparkline":2304,"date":5},"AAPL","Apple Inc",333.63,"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":2306,"name":2307,"price":2308,"change":2309,"pct_change":315,"is_up":2258,"sparkline":2310,"date":5},"TSLA","Tesla Inc",380.68,1.95,"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",[2312,2316,2321,2325,2329,2333,2337,2341,2346,2350,2355],{"name":2313,"etf":2314,"change":376,"price":2315,"is_up":2258},"Technology","XLK",202,{"name":2317,"etf":2318,"change":2319,"price":2320,"is_up":2258},"Financials","XLF",0.24,54.01,{"name":2322,"etf":2323,"change":20,"price":2324,"is_up":14},"Healthcare","XLV",167.09,{"name":2326,"etf":2327,"change":1968,"price":2328,"is_up":2258},"Consumer Cycl","XLY",111.75,{"name":2330,"etf":2331,"change":309,"price":2332,"is_up":2258},"Consumer Staples","XLP",81.77,{"name":2334,"etf":2335,"change":267,"price":2336,"is_up":2258},"Energy","XLE",63.75,{"name":2338,"etf":2339,"change":220,"price":2340,"is_up":2258},"Industrials","XLI",171.58,{"name":2342,"etf":2343,"change":2344,"price":2345,"is_up":2258},"Materials","XLB",0.46,49.73,{"name":2347,"etf":2348,"change":1769,"price":2349,"is_up":2258},"Real Estate","XLRE",41.1,{"name":2351,"etf":2352,"change":2353,"price":2354,"is_up":2258},"Utilities","XLU",2.98,41.16,{"name":2356,"etf":2357,"change":1770,"price":2358,"is_up":2258},"Comm Services","XLC",111.65,[2360,2365,2369,2373],{"ticker":2361,"name":2362,"price":2363,"change":2364,"is_up":2258},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":2366,"name":2367,"price":2368,"change":2344,"is_up":2258},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2370,"name":2371,"price":2372,"change":216,"is_up":2258},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2374,"name":2375,"price":2376,"change":2377,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71]