[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MZYX":3,"homepage-market-summary":26,"stock-historical-MZYX":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MZYX","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"MOZAYYX Acquisition Corp.","NYSE",null,"BLANK CHECKS","MOZAYYX Acquisition Corp is a blank check company formed for the purpose of effecting a merger, amalgamation, share exchange, asset acquisition, share purchase, reorganization or similar business combination with one or more businesses or entities.","Austin, TX",false,{"close":15,"open":16,"high":15,"low":16,"prev_close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},10,9.98,0,344,16,9.9964,10.1,9.79,58340.60025746903,67.7,113,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":150},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":13,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":13,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":35,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,140,145],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",0.53,202,{"name":101,"etf":102,"change":103,"price":104,"is_up":35},"Financials","XLF",0.24,54.01,{"name":106,"etf":107,"change":108,"price":109,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.2,111.75,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.9,81.77,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.47,63.75,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.87,171.58,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.46,49.73,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",1.06,41.1,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",2.98,41.16,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.04,111.65,[151,156,160,164],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":157,"name":158,"price":159,"change":133,"is_up":35},"QQQ","Invesco QQQ Trust",759.69,{"ticker":161,"name":162,"price":163,"change":42,"is_up":35},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":165,"name":166,"price":167,"change":168,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":25,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":21,"period_low":22,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":15,"start_date":176,"end_date":5},58341,6592487.829094,0.6,"2026-04-20",[178,179,186,191,198,206,210,215,222,229,233,238,245,250,256,263,267,271,276,280,285,290,295,299,306,311,318,326,333,339,345,350,354,358,361,365,371,377,382,387,392,398,402,408,414,419,428,435,441,448,454,462,464,466,471,474,477,480,482,487,491,495,499,504,508,511,515,518,522,525,527,529,532,535,538,541,544,547,550,552,554,556,559,562,565,568,570,573,575,578,581,583,586,589,592,595,599,601,604,608,611,613,615,617,619,623,626,629,632,634,636,639,642],{"date":5,"open":16,"high":15,"low":16,"close":15,"change":17,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":180,"open":16,"high":15,"low":16,"close":15,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-05",0.01,0.1,230.016,21,9.9918,{"date":187,"open":16,"high":188,"low":16,"close":188,"change":181,"percent_change":182,"volume":189,"transactions":190,"vwap":16},"2026-10-01",9.99,48991.016,18,{"date":192,"open":16,"high":16,"low":16,"close":16,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",-0.015,-0.15,162.016,15,9.982,{"date":199,"open":16,"high":200,"low":16,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",9.995,-0.005,-0.05,235.016,22,9.9886,{"date":207,"open":16,"high":15,"low":16,"close":15,"change":17,"percent_change":17,"volume":208,"transactions":19,"vwap":209},"2026-09-28",238.016,9.9921,{"date":211,"open":188,"high":15,"low":188,"close":15,"change":181,"percent_change":182,"volume":212,"transactions":213,"vwap":214},"2026-09-25",31134.016,188,9.994,{"date":216,"open":188,"high":188,"low":188,"close":188,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-24",-0.0101,-0.1,118.016,12,9.9917,{"date":223,"open":188,"high":224,"low":188,"close":224,"change":225,"percent_change":182,"volume":226,"transactions":227,"vwap":228},"2026-09-23",10.0001,0.0101,11599.016,156,9.9999,{"date":230,"open":188,"high":200,"low":188,"close":188,"change":17,"percent_change":17,"volume":231,"transactions":204,"vwap":232},"2026-09-22",432.016,9.9925,{"date":234,"open":16,"high":188,"low":16,"close":188,"change":181,"percent_change":182,"volume":235,"transactions":236,"vwap":237},"2026-09-18",742.016,25,9.9888,{"date":239,"open":15,"high":240,"low":16,"close":16,"change":241,"percent_change":218,"volume":242,"transactions":243,"vwap":244},"2026-09-17",10.03,-0.01,345080.016,70,9.9958,{"date":246,"open":188,"high":188,"low":188,"close":188,"change":241,"percent_change":218,"volume":247,"transactions":248,"vwap":249},"2026-09-16",202.016,11,9.9955,{"date":251,"open":252,"high":252,"low":15,"close":15,"change":241,"percent_change":218,"volume":253,"transactions":254,"vwap":255},"2026-09-14",10.015,1292.205094,44,10.0013,{"date":257,"open":188,"high":258,"low":188,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":190,"vwap":262},"2026-09-11",10.01,0.02,0.2,802.016,10.0064,{"date":264,"open":188,"high":188,"low":188,"close":188,"change":241,"percent_change":218,"volume":265,"transactions":266,"vwap":188},"2026-09-10",50312.016,74,{"date":268,"open":188,"high":15,"low":188,"close":15,"change":181,"percent_change":182,"volume":269,"transactions":270,"vwap":15},"2026-09-09",203967.016,26,{"date":272,"open":188,"high":188,"low":188,"close":188,"change":17,"percent_change":17,"volume":273,"transactions":274,"vwap":275},"2026-09-08",7773.016,36,9.9901,{"date":277,"open":188,"high":188,"low":188,"close":188,"change":181,"percent_change":182,"volume":278,"transactions":279,"vwap":188},"2026-09-04",94838.016,48,{"date":281,"open":16,"high":16,"low":16,"close":16,"change":241,"percent_change":218,"volume":282,"transactions":283,"vwap":284},"2026-09-03",486.016,17,9.9806,{"date":286,"open":287,"high":188,"low":287,"close":188,"change":181,"percent_change":182,"volume":288,"transactions":213,"vwap":289},"2026-09-02",9.97,7076.016,9.9884,{"date":291,"open":287,"high":16,"low":287,"close":16,"change":181,"percent_change":182,"volume":292,"transactions":293,"vwap":294},"2026-09-01",30305.016,64,9.9803,{"date":296,"open":287,"high":287,"low":287,"close":287,"change":201,"percent_change":202,"volume":297,"transactions":220,"vwap":298},"2026-08-31",478.016,9.9597,{"date":300,"open":287,"high":301,"low":287,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":236,"vwap":305},"2026-08-28",9.975,0.005,0.05,1209.016,9.9749,{"date":307,"open":287,"high":301,"low":287,"close":287,"change":17,"percent_change":17,"volume":308,"transactions":309,"vwap":310},"2026-08-27",1263.016,71,9.9716,{"date":312,"open":313,"high":287,"low":313,"close":287,"change":314,"percent_change":259,"volume":315,"transactions":316,"vwap":317},"2026-08-26",9.95,0.002,7422.016,40,9.9698,{"date":319,"open":313,"high":320,"low":313,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-08-25",9.968,0.0081,0.08,1812.016,35,9.9579,{"date":327,"open":313,"high":328,"low":313,"close":329,"change":330,"percent_change":182,"volume":331,"transactions":279,"vwap":332},"2026-08-24",9.96,9.9599,0.0099,3809.016,9.9573,{"date":334,"open":335,"high":15,"low":335,"close":313,"change":193,"percent_change":194,"volume":336,"transactions":337,"vwap":338},"2026-08-21",9.91,73018.016,3458,10.6122,{"date":340,"open":313,"high":341,"low":313,"close":342,"change":193,"percent_change":194,"volume":343,"transactions":316,"vwap":344},"2026-08-20",10.02,9.965,1732.016,9.9735,{"date":346,"open":313,"high":16,"low":313,"close":16,"change":181,"percent_change":182,"volume":347,"transactions":348,"vwap":349},"2026-08-19",7730.016,52,9.9783,{"date":351,"open":313,"high":16,"low":313,"close":287,"change":259,"percent_change":260,"volume":352,"transactions":274,"vwap":353},"2026-08-18",2864.016,9.9731,{"date":355,"open":313,"high":313,"low":313,"close":313,"change":17,"percent_change":17,"volume":356,"transactions":196,"vwap":357},"2026-08-17",1287.016,9.9504,{"date":359,"open":313,"high":313,"low":313,"close":313,"change":17,"percent_change":17,"volume":360,"transactions":196,"vwap":313},"2026-08-14",123400.016,{"date":362,"open":313,"high":313,"low":313,"close":313,"change":241,"percent_change":218,"volume":363,"transactions":248,"vwap":364},"2026-08-13",113.016,9.9514,{"date":366,"open":16,"high":16,"low":313,"close":328,"change":148,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-12",0.4,16389.016,110,9.9511,{"date":372,"open":373,"high":313,"low":374,"close":374,"change":17,"percent_change":17,"volume":375,"transactions":190,"vwap":376},"2026-08-11",9.94,9.92,1077.016,9.9439,{"date":378,"open":374,"high":374,"low":374,"close":374,"change":17,"percent_change":17,"volume":379,"transactions":380,"vwap":381},"2026-08-10",109.016,9,9.9233,{"date":383,"open":374,"high":374,"low":374,"close":374,"change":17,"percent_change":17,"volume":384,"transactions":385,"vwap":386},"2026-08-07",107.016,7,9.9217,{"date":388,"open":374,"high":374,"low":374,"close":374,"change":17,"percent_change":17,"volume":389,"transactions":390,"vwap":391},"2026-08-06",45459.016,13,9.9201,{"date":393,"open":374,"high":374,"low":374,"close":374,"change":394,"percent_change":395,"volume":396,"transactions":390,"vwap":397},"2026-08-05",-0.04,-0.4,122.016,9.9259,{"date":399,"open":313,"high":328,"low":313,"close":328,"change":259,"percent_change":260,"volume":400,"transactions":204,"vwap":401},"2026-08-04",1829.016,9.9506,{"date":403,"open":373,"high":373,"low":373,"close":373,"change":404,"percent_change":405,"volume":406,"transactions":248,"vwap":407},"2026-08-03",-0.02,-0.2,219.984,9.9425,{"date":409,"open":410,"high":328,"low":374,"close":328,"change":17,"percent_change":17,"volume":411,"transactions":412,"vwap":413},"2026-07-31",9.9257,6632,59,9.9285,{"date":415,"open":328,"high":287,"low":373,"close":328,"change":302,"percent_change":303,"volume":416,"transactions":417,"vwap":418},"2026-07-30",23777,392,9.9509,{"date":420,"open":421,"high":422,"low":313,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-07-29",9.951,9.955,-0.055,-0.55,2533,31,9.9526,{"date":429,"open":328,"high":258,"low":328,"close":258,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-07-28",0.07,0.7,7260,69,9.9648,{"date":436,"open":437,"high":437,"low":373,"close":373,"change":404,"percent_change":405,"volume":438,"transactions":439,"vwap":440},"2026-07-27",10.08,1257,23,9.9838,{"date":442,"open":328,"high":301,"low":374,"close":328,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-07-24",0.009,0.09,35143,111,9.9529,{"date":449,"open":188,"high":188,"low":374,"close":421,"change":450,"percent_change":451,"volume":452,"transactions":279,"vwap":453},"2026-07-23",-0.0595,-0.59,20133,9.9483,{"date":455,"open":258,"high":252,"low":15,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-07-21",10.0105,-0.0095,-0.09,38841,340,10.008,{"date":463,"open":341,"high":341,"low":341,"close":341,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":341},"2026-07-17",{"date":465,"open":341,"high":341,"low":341,"close":341,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":341},"2026-07-16",{"date":467,"open":468,"high":469,"low":15,"close":341,"change":17,"percent_change":17,"volume":470,"transactions":9,"vwap":341},"2026-07-15",10.04,10.05,232700,{"date":472,"open":468,"high":468,"low":15,"close":341,"change":404,"percent_change":405,"volume":473,"transactions":9,"vwap":341},"2026-07-14",3200,{"date":475,"open":468,"high":468,"low":468,"close":468,"change":17,"percent_change":17,"volume":476,"transactions":9,"vwap":468},"2026-07-13",1100,{"date":478,"open":468,"high":468,"low":468,"close":468,"change":17,"percent_change":17,"volume":479,"transactions":9,"vwap":468},"2026-07-10",400,{"date":481,"open":468,"high":468,"low":468,"close":468,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":468},"2026-07-09",{"date":483,"open":188,"high":468,"low":188,"close":468,"change":484,"percent_change":485,"volume":486,"transactions":9,"vwap":468},"2026-07-08",-0.03,-0.3,18300,{"date":488,"open":489,"high":21,"low":468,"close":489,"change":181,"percent_change":182,"volume":490,"transactions":9,"vwap":489},"2026-07-07",10.07,17500,{"date":492,"open":437,"high":437,"low":468,"close":493,"change":259,"percent_change":260,"volume":494,"transactions":9,"vwap":493},"2026-07-06",10.06,5200,{"date":496,"open":258,"high":437,"low":258,"close":468,"change":202,"percent_change":497,"volume":498,"transactions":9,"vwap":468},"2026-07-02",-0.5,275000,{"date":500,"open":16,"high":21,"low":287,"close":501,"change":502,"percent_change":113,"volume":503,"transactions":9,"vwap":501},"2026-07-01",10.09,0.12,62000,{"date":505,"open":374,"high":188,"low":374,"close":287,"change":303,"percent_change":506,"volume":507,"transactions":9,"vwap":287},"2026-06-30",0.5,88500,{"date":509,"open":374,"high":374,"low":374,"close":374,"change":181,"percent_change":182,"volume":510,"transactions":9,"vwap":374},"2026-06-29",27300,{"date":512,"open":513,"high":513,"low":335,"close":335,"change":17,"percent_change":17,"volume":514,"transactions":9,"vwap":335},"2026-06-26",9.93,2300,{"date":516,"open":374,"high":374,"low":335,"close":335,"change":181,"percent_change":182,"volume":517,"transactions":9,"vwap":335},"2026-06-25",64000,{"date":519,"open":373,"high":373,"low":520,"close":520,"change":484,"percent_change":485,"volume":521,"transactions":9,"vwap":520},"2026-06-24",9.9,24400,{"date":523,"open":513,"high":513,"low":513,"close":513,"change":404,"percent_change":405,"volume":524,"transactions":9,"vwap":513},"2026-06-23",7900,{"date":526,"open":313,"high":313,"low":313,"close":313,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":313},"2026-06-22",{"date":528,"open":313,"high":313,"low":313,"close":313,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":313},"2026-06-18",{"date":530,"open":373,"high":313,"low":513,"close":313,"change":181,"percent_change":182,"volume":531,"transactions":9,"vwap":313},"2026-06-17",12200,{"date":533,"open":374,"high":373,"low":374,"close":373,"change":148,"percent_change":367,"volume":534,"transactions":9,"vwap":373},"2026-06-16",32100,{"date":536,"open":513,"high":513,"low":520,"close":520,"change":404,"percent_change":405,"volume":537,"transactions":9,"vwap":520},"2026-06-15",2600,{"date":539,"open":520,"high":513,"low":520,"close":374,"change":17,"percent_change":17,"volume":540,"transactions":9,"vwap":374},"2026-06-12",209100,{"date":542,"open":520,"high":374,"low":520,"close":374,"change":259,"percent_change":260,"volume":543,"transactions":9,"vwap":374},"2026-06-11",363900,{"date":545,"open":335,"high":374,"low":520,"close":520,"change":241,"percent_change":218,"volume":546,"transactions":9,"vwap":520},"2026-06-10",197500,{"date":548,"open":374,"high":374,"low":335,"close":335,"change":17,"percent_change":17,"volume":549,"transactions":9,"vwap":335},"2026-06-09",267100,{"date":551,"open":335,"high":335,"low":335,"close":335,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":335},"2026-06-08",{"date":553,"open":335,"high":335,"low":335,"close":335,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":335},"2026-06-05",{"date":555,"open":335,"high":335,"low":335,"close":335,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":335},"2026-06-04",{"date":557,"open":335,"high":335,"low":335,"close":335,"change":17,"percent_change":17,"volume":558,"transactions":9,"vwap":335},"2026-06-03",200,{"date":560,"open":335,"high":374,"low":335,"close":335,"change":17,"percent_change":17,"volume":561,"transactions":9,"vwap":335},"2026-06-02",14300,{"date":563,"open":374,"high":374,"low":335,"close":335,"change":17,"percent_change":17,"volume":564,"transactions":9,"vwap":335},"2026-06-01",16700,{"date":566,"open":374,"high":374,"low":335,"close":335,"change":17,"percent_change":17,"volume":567,"transactions":9,"vwap":335},"2026-05-29",5000,{"date":569,"open":335,"high":335,"low":335,"close":335,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":335},"2026-05-28",{"date":571,"open":335,"high":374,"low":520,"close":335,"change":181,"percent_change":182,"volume":572,"transactions":9,"vwap":335},"2026-05-27",49500,{"date":574,"open":335,"high":335,"low":520,"close":520,"change":241,"percent_change":218,"volume":476,"transactions":9,"vwap":520},"2026-05-26",{"date":576,"open":335,"high":335,"low":335,"close":335,"change":17,"percent_change":17,"volume":577,"transactions":9,"vwap":335},"2026-05-22",900,{"date":579,"open":335,"high":335,"low":335,"close":335,"change":17,"percent_change":17,"volume":580,"transactions":9,"vwap":335},"2026-05-21",1500,{"date":582,"open":335,"high":335,"low":335,"close":335,"change":181,"percent_change":182,"volume":577,"transactions":9,"vwap":335},"2026-05-20",{"date":584,"open":335,"high":335,"low":520,"close":520,"change":241,"percent_change":218,"volume":585,"transactions":9,"vwap":520},"2026-05-19",2700,{"date":587,"open":513,"high":513,"low":335,"close":335,"change":17,"percent_change":17,"volume":588,"transactions":9,"vwap":335},"2026-05-18",7100,{"date":590,"open":335,"high":335,"low":520,"close":335,"change":17,"percent_change":17,"volume":591,"transactions":9,"vwap":335},"2026-05-15",3700,{"date":593,"open":335,"high":335,"low":335,"close":335,"change":181,"percent_change":182,"volume":594,"transactions":9,"vwap":335},"2026-05-14",22300,{"date":596,"open":597,"high":374,"low":597,"close":520,"change":17,"percent_change":17,"volume":598,"transactions":9,"vwap":520},"2026-05-13",9.89,1811300,{"date":600,"open":520,"high":520,"low":520,"close":520,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":520},"2026-05-12",{"date":602,"open":520,"high":520,"low":520,"close":520,"change":17,"percent_change":17,"volume":603,"transactions":9,"vwap":520},"2026-05-11",3600,{"date":605,"open":606,"high":520,"low":606,"close":520,"change":181,"percent_change":182,"volume":607,"transactions":9,"vwap":520},"2026-05-08",9.86,2800,{"date":609,"open":597,"high":597,"low":597,"close":597,"change":17,"percent_change":17,"volume":610,"transactions":9,"vwap":597},"2026-05-07",50000,{"date":612,"open":597,"high":597,"low":597,"close":597,"change":404,"percent_change":405,"volume":610,"transactions":9,"vwap":597},"2026-05-06",{"date":614,"open":335,"high":335,"low":335,"close":335,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":335},"2026-05-05",{"date":616,"open":335,"high":335,"low":335,"close":335,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":335},"2026-05-04",{"date":618,"open":335,"high":335,"low":335,"close":335,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":335},"2026-05-01",{"date":620,"open":520,"high":335,"low":621,"close":335,"change":181,"percent_change":182,"volume":622,"transactions":9,"vwap":335},"2026-04-30",9.88,800,{"date":624,"open":606,"high":520,"low":606,"close":520,"change":259,"percent_change":260,"volume":625,"transactions":9,"vwap":520},"2026-04-29",985800,{"date":627,"open":628,"high":621,"low":628,"close":621,"change":17,"percent_change":17,"volume":622,"transactions":9,"vwap":621},"2026-04-28",9.87,{"date":630,"open":520,"high":520,"low":621,"close":621,"change":241,"percent_change":218,"volume":631,"transactions":9,"vwap":621},"2026-04-27",83300,{"date":633,"open":597,"high":597,"low":597,"close":597,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":597},"2026-04-24",{"date":635,"open":597,"high":597,"low":597,"close":597,"change":17,"percent_change":17,"volume":17,"transactions":9,"vwap":597},"2026-04-23",{"date":637,"open":597,"high":597,"low":597,"close":597,"change":17,"percent_change":17,"volume":638,"transactions":9,"vwap":597},"2026-04-22",284800,{"date":640,"open":373,"high":373,"low":606,"close":597,"change":202,"percent_change":497,"volume":641,"transactions":9,"vwap":597},"2026-04-21",7200,{"date":176,"open":22,"high":313,"low":22,"close":373,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":373},0.15,1.53,8504]