[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BFRG":3,"stock-historical-BFRG":30,"homepage-market-summary":2205},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BFRG","2026-10-02",{"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},"Bullfrog AI Holdings, Inc. Common Stock","Nasdaq",null,"PHARMACEUTICAL PREPARATIONS","Bullfrog AI Holdings Inc is a clinical-phase Biotechnology company using machine learning to advance medicine and improve human health. It uses artificial intelligence and machine learning to advance medicines for both internal and external projects. The Company is focused specifically on advance artificial intelligence and machine learning (AI\u002FML)- driven analysis of complex datasets in medicine and healthcare. The Company's objective is to use its AI\u002FML platform to provide a precision-medicine approach to drug-asset enablement through external partnerships and selective internal development.","17","Gaithersburg, MD",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.6175,0.63,0.58,0.6283,-0.0108,-1.72,422564.713745,1463,0.6033,2.04,0.42500001,4159349.4212042987,11.9,2173,{"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},2904910,1060292304.722279,-63.02,"2025-04-22",[40,41,51,61,71,82,93,104,115,125,135,146,156,166,176,187,196,207,217,226,237,247,257,267,277,286,296,307,318,326,335,344,353,363,372,381,391,398,406,414,421,430,439,447,457,465,474,482,491,499,509,517,524,534,545,554,562,570,579,586,592,598,606,613,620,624,630,636,645,653,660,667,675,682,690,695,701,707,714,720,726,732,738,746,753,759,766,773,780,786,792,797,805,811,818,825,832,839,846,852,857,861,866,870,876,881,887,890,896,902,909,916,923,931,938,946,953,960,969,977,983,990,998,1004,1012,1019,1025,1032,1041,1048,1054,1062,1067,1073,1079,1086,1091,1095,1102,1109,1114,1119,1124,1128,1134,1139,1145,1149,1153,1159,1165,1169,1175,1183,1189,1197,1204,1210,1217,1223,1231,1238,1245,1251,1257,1263,1267,1273,1278,1282,1287,1293,1298,1303,1310,1316,1323,1328,1334,1339,1345,1350,1355,1363,1370,1378,1386,1392,1400,1406,1414,1419,1425,1430,1434,1439,1442,1450,1456,1461,1465,1469,1473,1479,1483,1487,1491,1495,1500,1505,1511,1515,1518,1521,1527,1534,1540,1545,1550,1556,1561,1564,1569,1572,1575,1578,1583,1587,1591,1596,1603,1607,1613,1619,1626,1632,1638,1643,1649,1653,1658,1662,1667,1673,1678,1685,1691,1697,1703,1707,1711,1715,1718,1723,1726,1730,1736,1738,1742,1746,1751,1754,1758,1762,1768,1774,1779,1786,1791,1795,1800,1805,1810,1815,1820,1824,1828,1833,1837,1842,1846,1850,1854,1857,1861,1865,1870,1874,1878,1881,1885,1888,1892,1895,1900,1904,1908,1912,1916,1920,1924,1930,1934,1938,1943,1947,1950,1953,1957,1960,1963,1967,1971,1975,1981,1985,1990,1994,1997,2001,2005,2010,2014,2020,2026,2032,2036,2041,2046,2050,2057,2062,2065,2070,2077,2080,2083,2086,2091,2095,2101,2106,2112,2116,2119,2124,2128,2133,2136,2143,2149,2154,2158,2162,2164,2168,2173,2177,2180,2184,2188,2192,2195,2198,2203],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":42,"open":43,"high":44,"low":45,"close":19,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",0.6081,0.6299,0.5901,0.0271,4.51,311614.082558,946,0.6151,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":16},"2026-09-30",0.62,0.6543,0.6,0.6012,-0.0467,-7.21,335710.774147,1161,{"date":62,"open":17,"high":63,"low":64,"close":65,"change":66,"percent_change":67,"volume":68,"transactions":69,"vwap":70},"2026-09-29",0.6544,0.6141,0.6479,-0.0086,-1.31,307254.639948,1102,0.6358,{"date":72,"open":73,"high":74,"low":75,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",0.6733,0.6769,0.5877,0.6565,-0.0091,-1.37,850327.520979,2535,0.6312,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",0.7695,0.8785,0.6521,0.6656,-0.0991,-12.96,3004235.654162,6739,0.7326,{"date":94,"open":95,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-24",0.8145,0.8424,0.6626,0.7647,-0.1853,-19.51,5223970.173611,13662,0.7875,{"date":105,"open":106,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-23",0.7816,1.05,0.705,0.95,0.35,58.33,191727176.291936,318016,0.8695,{"date":116,"open":117,"high":118,"low":119,"close":55,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-22",0.53,0.8198,0.4402,0.107,21.7,68647320.288032,145184,0.7201,{"date":126,"open":127,"high":128,"low":127,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-21",0.4696,0.5,0.493,0.0292,6.3,218168.986,450,0.4927,{"date":136,"open":137,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-18",0.454,0.469,0.4359,0.4638,-0.0042,-0.9,69055.836,209,0.461,{"date":147,"open":148,"high":149,"low":148,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-17",0.43,0.47,0.468,0.0395,9.22,175805.436,401,0.4565,{"date":157,"open":158,"high":158,"low":159,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-16",0.441,0.4255,0.4285,-0.0198,-4.42,94726.936,300,0.434,{"date":167,"open":168,"high":168,"low":169,"close":170,"change":171,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-15",0.48,0.4401,0.4483,-0.0229,-4.86,75840.23,257,0.4561,{"date":177,"open":178,"high":179,"low":180,"close":181,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-14",0.4693,0.489,0.4659,0.4712,-0.0047,-0.99,87751.652217,283,0.4752,{"date":188,"open":168,"high":128,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-11",0.4607,0.4759,-0.0096,-1.98,65939.475,369,0.479,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-10",0.4789,0.51,0.473182,0.4855,-0.0065,-1.32,138399.871464,345,0.4942,{"date":208,"open":209,"high":210,"low":211,"close":209,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-09",0.492,0.4931,0.47845,0.01,2.07,74907.836,337,0.4901,{"date":218,"open":168,"high":219,"low":168,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-08",0.5109,0.482,-0.0212,-4.21,86850.836,318,0.4906,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-04",0.5078,0.51005,0.4908,0.5032,0.0132,2.69,56412.961168,334,0.5016,{"date":238,"open":239,"high":117,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-03",0.483,0.4803,0.49,-0.001,-0.2,137428.85,536,0.5081,{"date":248,"open":249,"high":250,"low":168,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-02",0.498,0.4999,0.491,0.0048,0.99,85996.7324,681,0.4925,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-01",0.54,0.481,0.4862,-0.0489,-9.14,248034.836,1095,0.4987,{"date":268,"open":269,"high":270,"low":199,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-08-31",0.5347,0.566,0.5351,-0.005,-0.93,93087.230171,354,0.5354,{"date":278,"open":270,"high":279,"low":259,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-08-28",0.5702,0.5401,-0.0252,-4.46,95396.401145,328,0.5553,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-08-27",0.589,0.5651,0.5653,-0.0059,-1.03,37544.919,220,0.5776,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-08-26",0.5811,0.59,0.5606,0.5712,-0.0089,-1.53,82651.788074,251,0.5764,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-25",0.5699,0.5948,0.5545,0.5801,0.0179,3.18,85260.883,326,0.5817,{"date":319,"open":320,"high":18,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":174,"vwap":320},"2026-08-24",0.57,0.5601,0.5622,-0.0206,-3.53,63045.671,{"date":327,"open":328,"high":310,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-08-21",0.5588,0.5828,0.0328,5.96,77159.406685,275,0.5788,{"date":336,"open":337,"high":310,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-08-20",0.5795,0.55,-0.02,-3.51,88270.844171,219,0.5789,{"date":345,"open":338,"high":346,"low":347,"close":320,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-19",0.585,0.5322,0.038,7.14,215537.646964,542,0.5566,{"date":354,"open":355,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-18",0.5848,0.5304,0.532,-0.0235,-4.23,201846.028986,353,0.5538,{"date":364,"open":365,"high":329,"low":366,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-17",0.5769,0.5555,-0.0127,-2.24,56235.199545,852,0.5718,{"date":373,"open":55,"high":55,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-14",0.5586,0.5682,-0.0228,-3.86,106522.277033,1122,0.5731,{"date":382,"open":320,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-13",0.5977,0.567,0.591,0.011,1.9,77462,276,0.5816,{"date":392,"open":393,"high":393,"low":18,"close":18,"change":272,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-12",0.61,-0.85,53823.9921,281,0.5923,{"date":399,"open":400,"high":400,"low":401,"close":346,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":43},"2026-08-11",0.6232,0.5822,0.005,0.86,88522,266,{"date":407,"open":55,"high":408,"low":18,"close":18,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-10",0.64,-0.01,-1.69,98667.179791,546,0.6028,{"date":415,"open":385,"high":416,"low":299,"close":299,"change":242,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-07",0.6278,-0.17,74644.973212,321,0.6029,{"date":422,"open":423,"high":424,"low":385,"close":385,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-06",0.611,0.6199,-0.03,-4.83,113620.239446,225,0.6105,{"date":431,"open":53,"high":432,"low":433,"close":434,"change":435,"percent_change":320,"volume":436,"transactions":437,"vwap":438},"2026-08-05",0.65,0.5902,0.621,0.0035,132994.046134,309,0.6108,{"date":440,"open":441,"high":432,"low":285,"close":16,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-04",0.5864,0.0425,7.39,255136.597537,686,0.5925,{"date":448,"open":449,"high":393,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-03",0.579,0.56,0.575,0.02,3.6,182995.056065,515,0.5928,{"date":458,"open":320,"high":459,"low":117,"close":460,"change":339,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-07-31",0.5821,0.555,-3.48,270118.291961,557,0.5505,{"date":466,"open":467,"high":468,"low":338,"close":451,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-07-30",0.5502,0.6099,0.0245,4.45,156533.833248,548,0.5774,{"date":475,"open":476,"high":468,"low":338,"close":464,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-07-29",0.584,-0.033,-5.66,99363.532478,467,0.5715,{"date":483,"open":484,"high":17,"low":449,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-28",0.601,0.5835,-0.0262,-4.3,196129.667166,767,0.5974,{"date":492,"open":320,"high":393,"low":320,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-27",0.6097,0.0237,4.04,177348.6488,651,0.594,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":420},"2026-07-24",0.6063,0.6291,0.5854,0.586,-0.0155,-2.58,155217.3,584,{"date":510,"open":17,"high":511,"low":55,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":215,"vwap":516},"2026-07-23",0.635,0.6015,-0.0335,-5.28,111659.807,0.6173,{"date":518,"open":17,"high":76,"low":53,"close":511,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-22",-0.008,-1.24,53860.9877,414,0.6368,{"date":525,"open":408,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-21",0.6647,0.6301,0.643,0.0016,0.25,124532.2928,593,0.6419,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-20",0.6482,0.6498,0.6111,0.6414,-0.0036,-0.56,146121.3677,674,0.6285,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":9,"vwap":550},"2026-07-17",0.63999999,0.67000002,0.58999997,0.64499998,0.013,2.06,224800,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":9,"vwap":558},"2026-07-16",0.69,0.63099998,0.63200003,-0.058,-8.41,111900,{"date":563,"open":564,"high":565,"low":566,"close":556,"change":567,"percent_change":568,"volume":569,"transactions":9,"vwap":556},"2026-07-15",0.69999999,0.72000003,0.66600001,-0.003,-0.43,75400,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":575},"2026-07-14",0.68000001,0.71899998,0.65100002,0.69300002,0.012,1.76,164900,{"date":580,"open":572,"high":565,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":9,"vwap":582},"2026-07-13",0.67199999,0.68099999,-0.009,-1.3,102500,{"date":587,"open":588,"high":588,"low":572,"close":556,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":556},"2026-07-10",0.73699999,-0.047,-6.38,90600,{"date":593,"open":548,"high":594,"low":548,"close":588,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":588},"2026-07-09",0.74000001,0.057,8.38,199000,{"date":599,"open":600,"high":601,"low":602,"close":572,"change":603,"percent_change":604,"volume":605,"transactions":9,"vwap":572},"2026-07-08",0.68400002,0.70999998,0.66299999,-0.012,-1.73,47300,{"date":607,"open":608,"high":601,"low":574,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":609},"2026-07-07",0.708,0.69199997,-0.006,-0.86,131500,{"date":614,"open":556,"high":615,"low":572,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-06",0.745,0.69800001,-0.002,-0.29,166200,{"date":621,"open":601,"high":601,"low":547,"close":564,"change":583,"percent_change":622,"volume":623,"transactions":9,"vwap":564},"2026-07-02",-1.27,161100,{"date":625,"open":564,"high":626,"low":572,"close":627,"change":242,"percent_change":628,"volume":629,"transactions":9,"vwap":627},"2026-07-01",0.722,0.70899999,-0.14,68500,{"date":631,"open":556,"high":632,"low":600,"close":601,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":601},"2026-06-30",0.73000002,0.028,4.11,205600,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":641},"2026-06-29",0.66500002,0.71100003,0.63700002,0.68199998,0.027,4.12,197200,{"date":646,"open":647,"high":572,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-06-26",0.61500001,0.61000001,0.65499997,0.044,7.2,183300,{"date":654,"open":655,"high":656,"low":657,"close":423,"change":477,"percent_change":658,"volume":659,"transactions":9,"vwap":423},"2026-06-25",0.625,0.64399999,0.60000002,-5.12,172600,{"date":661,"open":662,"high":662,"low":663,"close":656,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":656},"2026-06-24",0.68300003,0.62099999,-0.018,-2.72,189800,{"date":668,"open":669,"high":564,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-23",0.65799999,0.65600002,0.662,0.002,0.3,154500,{"date":676,"open":564,"high":608,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-22",0.64200002,0.66000003,-0.063,-8.71,240700,{"date":683,"open":684,"high":632,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-06-18",0.72899997,0.67299998,0.72299999,0.025,3.58,291800,{"date":691,"open":548,"high":692,"low":678,"close":616,"change":402,"percent_change":693,"volume":694,"transactions":9,"vwap":616},"2026-06-17",0.75,0.72,310300,{"date":696,"open":556,"high":697,"low":547,"close":575,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":575},"2026-06-16",0.69499999,0.054,8.45,214400,{"date":702,"open":53,"high":678,"low":53,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-15",0.639,0.021,3.4,173800,{"date":708,"open":657,"high":709,"low":710,"close":711,"change":409,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-06-12",0.62800002,0.58899999,0.61799997,-1.59,380100,{"date":715,"open":556,"high":556,"low":716,"close":709,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":709},"2026-06-11",0.50400001,-0.05,-7.37,625100,{"date":721,"open":678,"high":616,"low":678,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-10",0.67799997,0.009,1.35,141700,{"date":727,"open":728,"high":601,"low":678,"close":729,"change":617,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-09",0.67900002,0.66900003,-0.3,171800,{"date":733,"open":734,"high":632,"low":735,"close":735,"change":736,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-08",0.70499998,0.671,0,199300,{"date":739,"open":740,"high":741,"low":742,"close":735,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":735},"2026-06-05",0.74699998,0.755,0.66100001,-0.099,-12.86,316200,{"date":747,"open":632,"high":748,"low":632,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-04",0.77999997,0.76999998,0.04,5.48,201200,{"date":754,"open":755,"high":749,"low":565,"close":632,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":632},"2026-06-03",0.76599997,-0.04,-5.19,242700,{"date":760,"open":761,"high":749,"low":762,"close":749,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":749},"2026-06-02",0.73900002,0.72500002,0.067,9.53,262800,{"date":767,"open":594,"high":768,"low":564,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-01",0.78500003,0.70300001,-0.055,-7.26,332100,{"date":774,"open":775,"high":776,"low":565,"close":777,"change":348,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-05-29",0.72100002,0.81,0.75800002,5.28,635600,{"date":781,"open":564,"high":782,"low":735,"close":565,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":565},"2026-05-28",0.75999999,0.047,6.98,391800,{"date":787,"open":564,"high":788,"low":678,"close":685,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":685},"2026-05-27",0.71499997,-0.035,-4.94,405600,{"date":793,"open":794,"high":632,"low":581,"close":608,"change":698,"percent_change":795,"volume":796,"transactions":9,"vwap":608},"2026-05-26",0.68900001,8.26,508600,{"date":798,"open":566,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-05-22",0.699,0.65200001,0.65399998,-0.011,-1.65,242500,{"date":806,"open":678,"high":572,"low":807,"close":638,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":638},"2026-05-21",0.62400001,0.008,1.22,205400,{"date":812,"open":663,"high":641,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-05-20",0.61299998,0.65700001,0.037,5.97,395500,{"date":819,"open":657,"high":820,"low":821,"close":53,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":53},"2026-05-19",0.63800001,0.57499999,0.032,5.44,375900,{"date":826,"open":827,"high":648,"low":828,"close":829,"change":567,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-05-18",0.59100002,0.57300001,0.588,-0.51,314200,{"date":833,"open":834,"high":558,"low":835,"close":827,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":827},"2026-05-15",0.62199998,0.57999998,-0.025,-4.06,273100,{"date":840,"open":53,"high":841,"low":648,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-14",0.63599998,0.616,-0.014,-2.22,297000,{"date":847,"open":848,"high":703,"low":849,"close":17,"change":723,"percent_change":850,"volume":851,"transactions":9,"vwap":17},"2026-05-13",0.62900001,0.60100001,1.45,329100,{"date":853,"open":670,"high":670,"low":423,"close":663,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":663},"2026-05-12",-0.036,-5.48,245800,{"date":858,"open":566,"high":572,"low":655,"close":814,"change":567,"percent_change":859,"volume":860,"transactions":9,"vwap":814},"2026-05-11",-0.45,357600,{"date":862,"open":863,"high":728,"low":547,"close":678,"change":212,"percent_change":864,"volume":865,"transactions":9,"vwap":678},"2026-05-08",0.64999998,1.54,290900,{"date":867,"open":564,"high":565,"low":547,"close":863,"change":770,"percent_change":868,"volume":869,"transactions":9,"vwap":863},"2026-05-07",-7.8,299600,{"date":871,"open":632,"high":872,"low":556,"close":734,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":734},"2026-05-06",0.73500001,-0.017,-2.35,200600,{"date":877,"open":608,"high":594,"low":564,"close":626,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":626},"2026-05-05",0.031,4.49,366300,{"date":882,"open":556,"high":632,"low":556,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-04",0.69099998,-0.007,-1,302200,{"date":888,"open":608,"high":788,"low":685,"close":616,"change":567,"percent_change":568,"volume":889,"transactions":9,"vwap":616},"2026-05-01",344600,{"date":891,"open":556,"high":632,"low":892,"close":893,"change":386,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-04-30",0.68699998,0.70099998,1.59,500000,{"date":897,"open":564,"high":601,"low":898,"close":556,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":556},"2026-04-29",0.66399997,-0.023,-3.23,437800,{"date":903,"open":904,"high":904,"low":639,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-04-28",0.77700001,0.713,-0.062,-8,434000,{"date":910,"open":911,"high":912,"low":749,"close":913,"change":789,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-04-27",0.80500001,0.80900002,0.77499998,-4.32,320500,{"date":917,"open":918,"high":919,"low":632,"close":776,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":776},"2026-04-24",0.801,0.81400001,-0.032,-3.8,1385100,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":920,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-04-23",0.84799999,0.866,0.81099999,0.84200001,-3.66,616400,{"date":932,"open":933,"high":933,"low":925,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-22",0.94300002,0.87400001,-0.061,-6.52,1181600,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-04-21",0.98000002,0.91000003,0.935,-0.057,-5.75,929100,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":617,"percent_change":243,"volume":952,"transactions":9,"vwap":951},"2026-04-20",0.99000001,1.01,0.97000003,0.99199998,442800,{"date":954,"open":955,"high":955,"low":948,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-17",1.06,0.99400002,-0.086,-7.96,707200,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-04-16",0.95999998,1.1,0.92400002,1.08,0.142,15.14,2348700,{"date":970,"open":971,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-04-15",1.02,0.90499997,0.93800002,-0.072,-7.13,1085700,{"date":978,"open":979,"high":107,"low":980,"close":949,"change":756,"percent_change":981,"volume":982,"transactions":9,"vwap":949},"2026-04-14",1.03,0.96499997,-3.81,2109000,{"date":984,"open":985,"high":985,"low":986,"close":107,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":107},"2026-04-13",1.18,0.95499998,0.164,18.51,12098500,{"date":991,"open":107,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-10",1.078,0.88200003,0.88599998,-0.154,-14.81,3458100,{"date":999,"open":955,"high":1000,"low":979,"close":1001,"change":425,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-09",1.15,1.04,-2.8,1680500,{"date":1005,"open":1006,"high":1007,"low":949,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-08",1.14,1.164,1.07,-0.08,-6.96,2384500,{"date":1013,"open":948,"high":1014,"low":1015,"close":1000,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1000},"2026-04-07",1.27,0.89999998,0.08,7.48,7253800,{"date":1020,"open":1021,"high":985,"low":971,"close":1008,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1008},"2026-04-06",1.13,-0.13,-10.83,7080300,{"date":1026,"open":1027,"high":1027,"low":1021,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-02",1.5,1.2,-0.42,-25.93,15548000,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-01",1.44,1.72,1.36,1.62,-0.06,-3.57,23190600,{"date":1042,"open":1043,"high":1044,"low":1043,"close":1045,"change":17,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-03-31",1.19,1.96,1.68,60,197155900,{"date":1049,"open":107,"high":1050,"low":980,"close":107,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":107},"2026-03-30",1.55,0.542,106.69,417575900,{"date":1055,"open":1056,"high":1057,"low":251,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-03-27",0.54000002,0.56099999,0.50800002,-0.034,-6.27,222700,{"date":1063,"open":1057,"high":1064,"low":1056,"close":1051,"change":802,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1051},"2026-03-26",0.565,-1.99,95000,{"date":1068,"open":549,"high":657,"low":1069,"close":1070,"change":583,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-03-25",0.546,0.55299997,-1.6,292700,{"date":1074,"open":828,"high":657,"low":1075,"close":1076,"change":899,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-03-24",0.52600002,0.56199998,-3.93,123000,{"date":1080,"open":657,"high":648,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-23",0.55000001,0.58499998,0.024,4.28,91800,{"date":1087,"open":648,"high":53,"low":1057,"close":1057,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1057},"2026-03-20",-0.059,-9.52,206700,{"date":1092,"open":1093,"high":655,"low":828,"close":53,"change":576,"percent_change":1094,"volume":875,"transactions":9,"vwap":53},"2026-03-19",0.60900003,1.97,{"date":1096,"open":863,"high":863,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-03-18",0.58099997,0.60799998,-0.019,-3.03,99500,{"date":1103,"open":848,"high":1104,"low":842,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-17",0.648,0.62699997,0.006,0.97,104700,{"date":1110,"open":1111,"high":863,"low":1111,"close":663,"change":687,"percent_change":1112,"volume":1113,"transactions":9,"vwap":663},"2026-03-16",0.59200001,4.19,72500,{"date":1115,"open":711,"high":863,"low":549,"close":1116,"change":843,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-13",0.59600002,-2.3,108000,{"date":1120,"open":1121,"high":564,"low":1122,"close":648,"change":843,"percent_change":368,"volume":1123,"transactions":9,"vwap":648},"2026-03-12",0.61199999,0.59399998,118300,{"date":1125,"open":53,"high":641,"low":1126,"close":807,"change":802,"percent_change":604,"volume":1127,"transactions":9,"vwap":807},"2026-03-11",0.602,144000,{"date":1129,"open":548,"high":794,"low":53,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-10",0.63499999,0.014,2.25,254500,{"date":1135,"open":1136,"high":547,"low":1076,"close":663,"change":642,"percent_change":1137,"volume":1138,"transactions":9,"vwap":663},"2026-03-09",0.59799999,4.55,205500,{"date":1140,"open":1141,"high":1142,"low":1057,"close":1122,"change":1131,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1122},"2026-03-06",0.56999999,0.61699998,2.41,118600,{"date":1146,"open":1093,"high":711,"low":835,"close":835,"change":425,"percent_change":1147,"volume":1148,"transactions":9,"vwap":835},"2026-03-05",-4.92,77800,{"date":1150,"open":1097,"high":547,"low":1141,"close":648,"change":750,"percent_change":1151,"volume":1152,"transactions":9,"vwap":648},"2026-03-04",7.02,188100,{"date":1154,"open":1155,"high":1156,"low":1056,"close":1141,"change":519,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1141},"2026-03-03",0.55900002,0.58600003,-1.38,109800,{"date":1160,"open":1056,"high":710,"low":1161,"close":1162,"change":617,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-02",0.52999997,0.57800001,-0.34,149900,{"date":1166,"open":711,"high":711,"low":1076,"close":835,"change":789,"percent_change":1167,"volume":1168,"transactions":9,"vwap":835},"2026-02-27",-5.69,145500,{"date":1170,"open":835,"high":547,"low":1171,"close":647,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":647},"2026-02-26",0.537,0.051,9.04,269700,{"date":1176,"open":450,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-02-25",0.57700002,0.52899998,0.56400001,0.019,3.49,150300,{"date":1184,"open":1081,"high":1064,"low":1185,"close":1186,"change":348,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-02-24",0.51999998,0.54500002,7.5,125700,{"date":1190,"open":835,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-02-23",0.58399999,0.49000001,0.50700003,-0.029,-5.41,365600,{"date":1198,"open":547,"high":548,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-02-20",0.528,0.53600001,-0.106,-16.51,616300,{"date":1205,"open":1206,"high":662,"low":1081,"close":677,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":677},"2026-02-19",0.56699997,0.103,19.11,866900,{"date":1211,"open":1192,"high":549,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-02-18",0.47999999,0.53899997,0.049,10,545500,{"date":1218,"open":128,"high":1219,"low":1212,"close":1192,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1192},"2026-02-17",0.60500002,0.03,6.52,710300,{"date":1224,"open":1225,"high":1192,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-02-13",0.45199999,0.44999999,0.46000001,0.003,0.66,75300,{"date":1232,"open":1233,"high":128,"low":26,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-02-12",0.48899999,0.45699999,-0.015,-3.18,226600,{"date":1239,"open":1240,"high":1213,"low":149,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-02-11",0.53500003,0.472,-0.046,-8.88,312400,{"date":1246,"open":1247,"high":828,"low":251,"close":1248,"change":242,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-02-10",0.51899999,0.51800001,-0.19,154400,{"date":1252,"open":835,"high":835,"low":1253,"close":1247,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1247},"2026-02-09",0.50199997,-0.052,-9.11,355600,{"date":1258,"open":1192,"high":549,"low":1192,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-06",0.57099998,0.071,14.2,215900,{"date":1264,"open":1185,"high":1141,"low":128,"close":128,"change":770,"percent_change":1265,"volume":1266,"transactions":9,"vwap":128},"2026-02-05",-9.91,444900,{"date":1268,"open":1259,"high":1269,"low":1248,"close":1270,"change":603,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-02-04",0.59500003,0.55500001,-2.12,386700,{"date":1274,"open":1269,"high":1275,"low":1081,"close":1206,"change":664,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1206},"2026-02-03",0.60299999,-3.08,302000,{"date":1279,"open":17,"high":863,"low":835,"close":1082,"change":836,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1082},"2026-02-02",-4.1,188500,{"date":1283,"open":547,"high":1284,"low":657,"close":648,"change":836,"percent_change":1285,"volume":1286,"transactions":9,"vwap":648},"2026-01-30",0.66799998,-3.94,233900,{"date":1288,"open":1289,"high":1289,"low":1093,"close":1130,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1130},"2026-01-29",0.69400001,-0.048,-7.03,257600,{"date":1294,"open":734,"high":632,"low":641,"close":662,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":662},"2026-01-28",-0.022,-3.12,128900,{"date":1299,"open":749,"high":1300,"low":609,"close":734,"change":789,"percent_change":1301,"volume":1302,"transactions":9,"vwap":734},"2026-01-27",0.77899998,-4.73,416400,{"date":1304,"open":1305,"high":1306,"low":686,"close":594,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":594},"2026-01-26",0.759,0.79000002,0.018,2.49,281000,{"date":1311,"open":1312,"high":1312,"low":769,"close":626,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":626},"2026-01-23",0.81800002,-0.097,-11.84,428100,{"date":1317,"open":573,"high":1318,"low":601,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-01-22",0.81999999,0.81900001,0.113,16.01,446500,{"date":1324,"open":572,"high":565,"low":678,"close":1325,"change":1083,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-01-21",0.70599997,3.52,276900,{"date":1329,"open":1330,"high":1330,"low":863,"close":641,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":641},"2026-01-20",0.72399998,-0.042,-5.8,177500,{"date":1335,"open":1336,"high":1336,"low":564,"close":1330,"change":789,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1330},"2026-01-16",0.77399999,-4.61,187600,{"date":1340,"open":556,"high":749,"low":1341,"close":1305,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1305},"2026-01-15",0.65899998,0.076,11.13,465800,{"date":1346,"open":641,"high":1347,"low":863,"close":662,"change":576,"percent_change":1348,"volume":1349,"transactions":9,"vwap":662},"2026-01-14",0.68800002,1.79,286900,{"date":1351,"open":788,"high":1352,"low":550,"close":735,"change":1254,"percent_change":1353,"volume":1354,"transactions":9,"vwap":735},"2026-01-13",0.727,-7.19,835900,{"date":1356,"open":1357,"high":1358,"low":1359,"close":686,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":686},"2026-01-12",0.79400003,0.80000001,0.69700003,-0.082,-10.19,711800,{"date":1364,"open":1365,"high":1366,"low":748,"close":911,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":911},"2026-01-09",0.81599998,0.83999997,-0.026,-3.13,389200,{"date":1371,"open":1372,"high":1373,"low":1358,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-01-08",0.83399999,0.86900002,0.83099997,-0.039,-4.48,706700,{"date":1379,"open":1380,"high":1381,"low":1358,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-01-07",0.82599998,0.88300002,0.87,0.026,3.08,980500,{"date":1387,"open":1015,"high":1015,"low":911,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-01-06",0.84399998,-0.028,-3.21,23917600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":519,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-05",0.898,0.912,0.86000001,0.87199998,-0.91,133300,{"date":1401,"open":1402,"high":1403,"low":1396,"close":1404,"change":567,"percent_change":1163,"volume":1405,"transactions":9,"vwap":1404},"2026-01-02",0.90399998,0.921,0.88,78300,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1381,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1381},"2025-12-31",0.926,0.94999999,0.85600001,-0.043,-4.64,208100,{"date":1415,"open":1416,"high":107,"low":1404,"close":1408,"change":687,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1408},"2025-12-30",0.88999999,2.77,308700,{"date":1420,"open":940,"high":948,"low":1015,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2025-12-29",0.90100002,-0.051,-5.36,116300,{"date":1426,"open":1001,"high":1001,"low":1409,"close":1427,"change":559,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-12-26",0.95200002,-5.74,77300,{"date":1431,"open":1008,"high":1008,"low":32,"close":949,"change":409,"percent_change":1432,"volume":1433,"transactions":9,"vwap":949},"2025-12-24",-0.98,45100,{"date":1435,"open":1008,"high":1436,"low":948,"close":971,"change":1038,"percent_change":1437,"volume":1438,"transactions":9,"vwap":971},"2025-12-23",1.16,-5.56,69700,{"date":1440,"open":1043,"high":1043,"low":1008,"close":965,"change":717,"percent_change":162,"volume":1441,"transactions":9,"vwap":965},"2025-12-22",76400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1021,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1021},"2025-12-19",1.09,1.175,1.045,0.09,8.65,149000,{"date":1451,"open":1452,"high":963,"low":1452,"close":1001,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1001},"2025-12-18",0.98900002,0.055,5.58,81700,{"date":1457,"open":1008,"high":1008,"low":940,"close":1458,"change":789,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-12-17",0.98500001,-3.43,49300,{"date":1462,"open":1001,"high":955,"low":32,"close":971,"change":425,"percent_change":1463,"volume":1464,"transactions":9,"vwap":971},"2025-12-16",-2.86,48100,{"date":1466,"open":1008,"high":1444,"low":107,"close":107,"change":717,"percent_change":1467,"volume":1468,"transactions":9,"vwap":107},"2025-12-15",-4.55,39200,{"date":1470,"open":1021,"high":1471,"low":965,"close":963,"change":756,"percent_change":340,"volume":1472,"transactions":9,"vwap":963},"2025-12-12",1.17,52500,{"date":1474,"open":1006,"high":1475,"low":1476,"close":1006,"change":409,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1006},"2025-12-11",1.21,1.123,-0.87,101900,{"date":1480,"open":1000,"high":985,"low":1481,"close":1000,"change":212,"percent_change":1404,"volume":1482,"transactions":9,"vwap":1000},"2025-12-10",1.125,53100,{"date":1484,"open":1485,"high":985,"low":1485,"close":1006,"change":736,"percent_change":736,"volume":1486,"transactions":9,"vwap":1006},"2025-12-09",1.12,58200,{"date":1488,"open":1489,"high":1000,"low":963,"close":1006,"change":212,"percent_change":1404,"volume":1490,"transactions":9,"vwap":1006},"2025-12-08",1.11,24800,{"date":1492,"open":985,"high":1028,"low":1489,"close":1021,"change":339,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1021},"2025-12-05",-1.74,72800,{"date":1496,"open":1444,"high":1471,"low":1001,"close":1000,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1000},"2025-12-04",0.06,5.5,64300,{"date":1501,"open":32,"high":1444,"low":940,"close":1444,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1444},"2025-12-03",0.109,11.11,50600,{"date":1506,"open":948,"high":1001,"low":1507,"close":1508,"change":704,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-12-02",0.96200001,0.98100001,2.19,52600,{"date":1512,"open":32,"high":1001,"low":962,"close":962,"change":756,"percent_change":1513,"volume":1514,"transactions":9,"vwap":962},"2025-12-01",-4,77200,{"date":1516,"open":971,"high":971,"low":948,"close":32,"change":212,"percent_change":949,"volume":1517,"transactions":9,"vwap":32},"2025-11-28",37800,{"date":1519,"open":1001,"high":1001,"low":948,"close":948,"change":339,"percent_change":192,"volume":1520,"transactions":9,"vwap":948},"2025-11-26",35300,{"date":1522,"open":1523,"high":979,"low":1015,"close":949,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":949},"2025-11-25",0.92000002,0.134,15.3,126400,{"date":1528,"open":1394,"high":1529,"low":1530,"close":1531,"change":687,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-11-24",0.91900003,0.861,0.87599999,2.94,66300,{"date":1535,"open":1404,"high":1015,"low":1536,"close":1537,"change":1099,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-11-21",0.80400002,0.85100001,-2.18,139500,{"date":1541,"open":1409,"high":1542,"low":1382,"close":1382,"change":1543,"percent_change":1147,"volume":1544,"transactions":9,"vwap":1382},"2025-11-20",0.99299997,-0.045,86800,{"date":1546,"open":962,"high":962,"low":1402,"close":1547,"change":802,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-11-19",0.91500002,-1.19,64700,{"date":1551,"open":1552,"high":1553,"low":1015,"close":1408,"change":723,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1408},"2025-11-18",0.917,0.949,0.98,67300,{"date":1557,"open":940,"high":979,"low":1421,"close":1552,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1552},"2025-11-17",-0.083,-8.3,109000,{"date":1562,"open":1409,"high":107,"low":1409,"close":32,"change":736,"percent_change":736,"volume":1563,"transactions":9,"vwap":32},"2025-11-14",71300,{"date":1565,"open":1444,"high":1444,"low":948,"close":32,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":32},"2025-11-13",-0.09,-8.26,79000,{"date":1570,"open":965,"high":1489,"low":955,"close":1444,"change":736,"percent_change":736,"volume":1571,"transactions":9,"vwap":1444},"2025-11-12",76900,{"date":1573,"open":965,"high":1489,"low":965,"close":1444,"change":409,"percent_change":1398,"volume":1574,"transactions":9,"vwap":1444},"2025-11-11",33100,{"date":1576,"open":1485,"high":1021,"low":955,"close":963,"change":736,"percent_change":736,"volume":1577,"transactions":9,"vwap":963},"2025-11-10",123500,{"date":1579,"open":1409,"high":1471,"low":1409,"close":963,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":963},"2025-11-07",0.14,14.58,319500,{"date":1584,"open":1001,"high":955,"low":1409,"close":962,"change":1566,"percent_change":1585,"volume":1586,"transactions":9,"vwap":962},"2025-11-06",-8.57,165300,{"date":1588,"open":1444,"high":1006,"low":979,"close":107,"change":756,"percent_change":1589,"volume":1590,"transactions":9,"vwap":107},"2025-11-05",-3.67,284200,{"date":1592,"open":985,"high":985,"low":1008,"close":1444,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1444},"2025-11-04",-0.07,-6.03,148000,{"date":1597,"open":1598,"high":1599,"low":1006,"close":1436,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1436},"2025-11-03",1.28,1.29,-0.12,-9.38,352600,{"date":1604,"open":1599,"high":1605,"low":1014,"close":1598,"change":736,"percent_change":736,"volume":1606,"transactions":9,"vwap":1598},"2025-10-31",1.32,112600,{"date":1608,"open":1609,"high":1605,"low":1610,"close":1598,"change":425,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1598},"2025-10-30",1.3,1.261,-2.29,108600,{"date":1614,"open":850,"high":850,"low":1609,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-10-29",1.31,-0.1,-7.09,311400,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":452,"percent_change":1034,"volume":1625,"transactions":9,"vwap":1624},"2025-10-28",1.38,1.48,1.34,1.41,392600,{"date":1627,"open":850,"high":1628,"low":1629,"close":1629,"change":425,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-10-27",1.46,1.39,-2.11,108700,{"date":1633,"open":1034,"high":1034,"low":1634,"close":1635,"change":212,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-10-24",1.4,1.42,0.71,209200,{"date":1639,"open":1609,"high":1635,"low":1609,"close":1624,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1624},"2025-10-23",0.07,5.22,63600,{"date":1644,"open":1645,"high":1621,"low":1646,"close":1623,"change":425,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1623},"2025-10-22",1.37,1.302,-2.19,105200,{"date":1650,"open":864,"high":864,"low":1036,"close":1645,"change":1022,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1645},"2025-10-21",-8.67,394100,{"date":1654,"open":1655,"high":1656,"low":850,"close":1027,"change":1220,"percent_change":25,"volume":1657,"transactions":9,"vwap":1027},"2025-10-20",1.49,1.52,94200,{"date":1659,"open":1660,"high":1622,"low":850,"close":1660,"change":736,"percent_change":736,"volume":1661,"transactions":9,"vwap":1660},"2025-10-17",1.47,69600,{"date":1663,"open":864,"high":1664,"low":850,"close":1660,"change":1038,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1660},"2025-10-16",1.576,-3.92,168400,{"date":1668,"open":1656,"high":1669,"low":850,"close":1670,"change":1497,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-10-15",1.7,1.53,4.08,435000,{"date":1674,"open":1628,"high":1656,"low":1675,"close":1660,"change":339,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1660},"2025-10-14",1.43,-1.34,215700,{"date":1679,"open":724,"high":1680,"low":1681,"close":1655,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1655},"2025-10-13",1.507,1.337,0.17,12.88,203300,{"date":1686,"open":1675,"high":1687,"low":1598,"close":1605,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1605},"2025-10-10",1.438,-0.11,-7.69,532100,{"date":1692,"open":1693,"high":1694,"low":1634,"close":1675,"change":1022,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1675},"2025-10-09",1.56,1.57,-8.33,438000,{"date":1698,"open":1699,"high":25,"low":1700,"close":1693,"change":1640,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1693},"2025-10-08",1.51,1.491,4.7,4873100,{"date":1704,"open":1027,"high":1656,"low":1675,"close":1655,"change":409,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1655},"2025-10-07",-0.67,114700,{"date":1708,"open":1034,"high":1670,"low":1034,"close":1027,"change":1497,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1027},"2025-10-06",4.17,182500,{"date":1712,"open":1699,"high":1656,"low":1635,"close":1034,"change":756,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1034},"2025-10-03",-2.7,145100,{"date":1716,"open":1655,"high":1655,"low":1634,"close":1622,"change":1220,"percent_change":213,"volume":1717,"transactions":9,"vwap":1622},"2025-10-02",123600,{"date":1719,"open":1645,"high":864,"low":1645,"close":850,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":850},"2025-10-01",0.05,3.57,381500,{"date":1724,"open":1634,"high":1635,"low":1645,"close":1634,"change":452,"percent_change":850,"volume":1725,"transactions":9,"vwap":1634},"2025-09-30",65400,{"date":1727,"open":1624,"high":1660,"low":1605,"close":1621,"change":789,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1621},"2025-09-29",-2.47,76300,{"date":1731,"open":1624,"high":1732,"low":1624,"close":1733,"change":1235,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-09-26",1.458,1.415,-1.05,75800,{"date":1737,"open":850,"high":1660,"low":1634,"close":1675,"change":339,"percent_change":1157,"volume":1706,"transactions":9,"vwap":1675},"2025-09-25",{"date":1739,"open":850,"high":1655,"low":1624,"close":850,"change":1016,"percent_change":1740,"volume":1741,"transactions":9,"vwap":850},"2025-09-24",5.84,137000,{"date":1743,"open":1670,"high":1050,"low":1645,"close":1645,"change":1688,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1645},"2025-09-23",-7.43,299300,{"date":1747,"open":1615,"high":1670,"low":1609,"close":1622,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1622},"2025-09-22",0.16,12.12,291700,{"date":1752,"open":724,"high":1629,"low":1605,"close":1605,"change":425,"percent_change":844,"volume":1753,"transactions":9,"vwap":1605},"2025-09-19",102900,{"date":1755,"open":1609,"high":1621,"low":1609,"close":724,"change":1720,"percent_change":1756,"volume":1757,"transactions":9,"vwap":724},"2025-09-18",3.85,110800,{"date":1759,"open":1609,"high":1036,"low":1599,"close":1609,"change":339,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1609},"2025-09-17",-1.52,89900,{"date":1763,"open":1675,"high":1675,"low":1764,"close":1605,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1605},"2025-09-16",1.295,-0.085,-6.05,151200,{"date":1769,"open":1623,"high":1675,"low":1615,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-09-15",1.405,0.078,5.88,152000,{"date":1775,"open":1598,"high":1623,"low":1598,"close":1776,"change":642,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-09-12",1.327,2.08,82200,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1609,"change":750,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1609},"2025-09-11",1.25,1.312,1.235,3.17,95900,{"date":1787,"open":1014,"high":1598,"low":809,"close":1788,"change":425,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-09-10",1.26,-2.33,114800,{"date":1792,"open":1036,"high":1036,"low":1598,"close":1599,"change":1038,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1599},"2025-09-09",-4.44,76600,{"date":1796,"open":1471,"high":1036,"low":1006,"close":724,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":724},"2025-09-08",0.21,18.42,276600,{"date":1801,"open":1000,"high":1802,"low":1444,"close":1006,"change":425,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1006},"2025-09-05",1.161,-2.56,106600,{"date":1806,"open":809,"high":809,"low":1807,"close":1471,"change":425,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1471},"2025-09-04",1.155,-2.5,68000,{"date":1811,"open":809,"high":1812,"low":1043,"close":1028,"change":339,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1028},"2025-09-03",1.225,-1.64,30000,{"date":1816,"open":809,"high":1817,"low":1028,"close":809,"change":212,"percent_change":1818,"volume":1819,"transactions":9,"vwap":809},"2025-09-02",1.23,0.83,25000,{"date":1821,"open":1781,"high":1781,"low":985,"close":1475,"change":339,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1475},"2025-08-29",-1.63,80600,{"date":1825,"open":1598,"high":1598,"low":1475,"close":1817,"change":425,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1817},"2025-08-28",-2.38,51200,{"date":1829,"open":1788,"high":1598,"low":1830,"close":1788,"change":212,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1788},"2025-08-27",1.24,0.8,66500,{"date":1834,"open":1830,"high":1788,"low":1475,"close":1781,"change":452,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1781},"2025-08-26",1.63,57400,{"date":1838,"open":1788,"high":1839,"low":1475,"close":1817,"change":756,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1817},"2025-08-25",1.263,-3.15,92500,{"date":1843,"open":985,"high":1014,"low":985,"close":1014,"change":1640,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1014},"2025-08-22",5.83,186900,{"date":1847,"open":1817,"high":1830,"low":1848,"close":1028,"change":339,"percent_change":1813,"volume":1849,"transactions":9,"vwap":1028},"2025-08-21",1.165,86200,{"date":1851,"open":1788,"high":1788,"low":1028,"close":809,"change":756,"percent_change":1852,"volume":1853,"transactions":9,"vwap":809},"2025-08-20",-3.17,88200,{"date":1855,"open":1605,"high":1605,"low":809,"close":1788,"change":1038,"percent_change":1467,"volume":1856,"transactions":9,"vwap":1788},"2025-08-19",113900,{"date":1858,"open":1599,"high":1859,"low":1817,"close":1605,"change":1640,"percent_change":1860,"volume":585,"transactions":9,"vwap":1605},"2025-08-18",1.328,5.6,{"date":1862,"open":1609,"high":1609,"low":1475,"close":1781,"change":425,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1781},"2025-08-15",-2.34,85200,{"date":1866,"open":1609,"high":1867,"low":1781,"close":1598,"change":717,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1598},"2025-08-14",1.33,-3.76,124000,{"date":1871,"open":1598,"high":1623,"low":1598,"close":1867,"change":1720,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1867},"2025-08-13",3.91,162600,{"date":1875,"open":1014,"high":1599,"low":1830,"close":1598,"change":212,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1598},"2025-08-12",0.79,167800,{"date":1879,"open":1788,"high":1599,"low":1781,"close":1014,"change":736,"percent_change":736,"volume":1880,"transactions":9,"vwap":1014},"2025-08-11",79400,{"date":1882,"open":1599,"high":1615,"low":1781,"close":1014,"change":425,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1014},"2025-08-08",-2.31,72700,{"date":1886,"open":1629,"high":1629,"low":1598,"close":1609,"change":1593,"percent_change":1887,"volume":591,"transactions":9,"vwap":1609},"2025-08-07",-5.11,{"date":1889,"open":1645,"high":1645,"low":1615,"close":1645,"change":1220,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1645},"2025-08-06",2.24,90300,{"date":1893,"open":1867,"high":1623,"low":1598,"close":1623,"change":750,"percent_change":1384,"volume":1894,"transactions":9,"vwap":1623},"2025-08-05",137300,{"date":1896,"open":1623,"high":1897,"low":1898,"close":1609,"change":736,"percent_change":736,"volume":1899,"transactions":9,"vwap":1609},"2025-08-04",1.355,1.273,96400,{"date":1901,"open":724,"high":1902,"low":1788,"close":1609,"change":1593,"percent_change":1887,"volume":1903,"transactions":9,"vwap":1609},"2025-08-01",1.367,221400,{"date":1905,"open":1624,"high":1034,"low":1036,"close":1645,"change":756,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1645},"2025-07-31",-2.84,134000,{"date":1909,"open":1034,"high":1628,"low":1624,"close":1624,"change":756,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1624},"2025-07-30",-2.76,114600,{"date":1913,"open":1027,"high":1699,"low":1034,"close":850,"change":756,"percent_change":1914,"volume":1915,"transactions":9,"vwap":850},"2025-07-29",-2.68,152700,{"date":1917,"open":864,"high":1918,"low":1622,"close":1655,"change":425,"percent_change":1919,"volume":1841,"transactions":9,"vwap":1655},"2025-07-28",1.545,-1.97,{"date":1921,"open":1922,"high":1922,"low":1027,"close":1656,"change":1038,"percent_change":921,"volume":1923,"transactions":9,"vwap":1656},"2025-07-25",1.58,106000,{"date":1925,"open":1693,"high":1926,"low":1927,"close":1922,"change":1220,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1922},"2025-07-24",1.583,1.522,1.94,162000,{"date":1931,"open":1670,"high":1693,"low":1932,"close":1050,"change":1016,"percent_change":823,"volume":1933,"transactions":9,"vwap":1050},"2025-07-23",1.486,185200,{"date":1935,"open":1699,"high":1670,"low":1034,"close":1660,"change":425,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1660},"2025-07-22",-2,166300,{"date":1939,"open":864,"high":1940,"low":1622,"close":1027,"change":409,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1027},"2025-07-21",1.685,-0.66,843400,{"date":1944,"open":1699,"high":1670,"low":1655,"close":1699,"change":212,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1699},"2025-07-18",0.67,161800,{"date":1948,"open":1655,"high":1050,"low":1655,"close":1027,"change":212,"percent_change":1945,"volume":1949,"transactions":9,"vwap":1027},"2025-07-17",181600,{"date":1951,"open":1660,"high":1699,"low":850,"close":1655,"change":452,"percent_change":1036,"volume":1952,"transactions":9,"vwap":1655},"2025-07-16",136800,{"date":1954,"open":1699,"high":864,"low":1628,"close":1660,"change":756,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1660},"2025-07-15",-2.65,200300,{"date":1958,"open":1699,"high":1050,"low":1655,"close":1699,"change":736,"percent_change":736,"volume":1959,"transactions":9,"vwap":1699},"2025-07-14",108300,{"date":1961,"open":1027,"high":1670,"low":1655,"close":1699,"change":409,"percent_change":1941,"volume":1962,"transactions":9,"vwap":1699},"2025-07-11",158800,{"date":1964,"open":1027,"high":1670,"low":850,"close":1656,"change":1220,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1656},"2025-07-10",2.01,332800,{"date":1968,"open":1656,"high":1969,"low":1622,"close":1655,"change":409,"percent_change":1705,"volume":1970,"transactions":9,"vwap":1655},"2025-07-09",1.524,274100,{"date":1972,"open":1656,"high":1973,"low":1660,"close":1027,"change":212,"percent_change":1945,"volume":1974,"transactions":9,"vwap":1027},"2025-07-08",1.526,222400,{"date":1976,"open":1977,"high":1978,"low":1628,"close":1655,"change":628,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1655},"2025-07-07",1.61,1.64,-8.59,331300,{"date":1982,"open":1922,"high":1978,"low":1694,"close":1835,"change":1720,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1835},"2025-07-03",3.16,87100,{"date":1986,"open":1050,"high":1987,"low":1988,"close":1922,"change":1220,"percent_change":1928,"volume":1989,"transactions":9,"vwap":1922},"2025-07-02",1.6,1.523,80700,{"date":1991,"open":1656,"high":1922,"low":1027,"close":1050,"change":750,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1050},"2025-07-01",2.65,82900,{"date":1995,"open":1027,"high":1922,"low":1622,"close":1699,"change":736,"percent_change":736,"volume":1996,"transactions":9,"vwap":1699},"2025-06-30",157200,{"date":1998,"open":1922,"high":1977,"low":1027,"close":1699,"change":1038,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1699},"2025-06-27",-3.82,127700,{"date":2002,"open":1037,"high":1978,"low":1670,"close":1694,"change":756,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1694},"2025-06-26",-2.48,200900,{"date":2006,"open":1977,"high":2007,"low":2008,"close":1977,"change":212,"percent_change":53,"volume":2009,"transactions":9,"vwap":1977},"2025-06-25",1.67,1.561,94700,{"date":2011,"open":1693,"high":1978,"low":864,"close":1987,"change":1016,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1987},"2025-06-24",5.26,159100,{"date":2015,"open":2016,"high":2017,"low":1699,"close":1656,"change":1022,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1656},"2025-06-23",1.66,1.695,-7.88,253000,{"date":2021,"open":577,"high":2022,"low":2023,"close":2023,"change":1009,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-06-20",1.77,1.65,-4.62,288500,{"date":2027,"open":2028,"high":2022,"low":2029,"close":2030,"change":452,"percent_change":1471,"volume":2031,"transactions":9,"vwap":2030},"2025-06-18",1.74,1.71,1.73,132900,{"date":2033,"open":2030,"high":577,"low":2034,"close":2029,"change":425,"percent_change":21,"volume":2035,"transactions":9,"vwap":2029},"2025-06-17",1.69,83100,{"date":2037,"open":2029,"high":577,"low":2038,"close":2028,"change":1720,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2028},"2025-06-16",1.682,2.96,92200,{"date":2042,"open":2029,"high":2043,"low":1045,"close":2034,"change":1009,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2034},"2025-06-13",1.78,-4.52,150900,{"date":2047,"open":1094,"high":2048,"low":577,"close":2022,"change":1009,"percent_change":914,"volume":2049,"transactions":9,"vwap":2022},"2025-06-12",1.98,332500,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":717,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-06-11",1.95,1.795,1.85,-2.63,163600,{"date":2058,"open":2034,"high":2059,"low":2034,"close":387,"change":2060,"percent_change":1503,"volume":2061,"transactions":9,"vwap":387},"2025-06-10",1.91,0.19,367200,{"date":2063,"open":2034,"high":2028,"low":1045,"close":2029,"change":452,"percent_change":985,"volume":2064,"transactions":9,"vwap":2029},"2025-06-09",52200,{"date":2066,"open":1669,"high":1669,"low":1978,"close":2034,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2034},"2025-06-06",0.045,2.74,58000,{"date":2071,"open":1669,"high":2072,"low":1978,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-06-05",1.719,1.645,-0.075,-4.36,110100,{"date":2078,"open":1669,"high":577,"low":1045,"close":1035,"change":212,"percent_change":18,"volume":2079,"transactions":9,"vwap":1035},"2025-06-04",68200,{"date":2081,"open":2029,"high":577,"low":2034,"close":2029,"change":736,"percent_change":736,"volume":2082,"transactions":9,"vwap":2029},"2025-06-03",50300,{"date":2084,"open":2030,"high":2028,"low":1835,"close":2029,"change":736,"percent_change":736,"volume":2085,"transactions":9,"vwap":2029},"2025-06-02",118800,{"date":2087,"open":2029,"high":577,"low":2088,"close":2029,"change":339,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2029},"2025-05-30",1.639,-1.16,117400,{"date":2092,"open":2022,"high":2043,"low":1940,"close":2030,"change":425,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2030},"2025-05-29",-1.7,82600,{"date":2096,"open":2097,"high":2098,"low":2099,"close":577,"change":717,"percent_change":1910,"volume":2100,"transactions":9,"vwap":577},"2025-05-28",1.82,1.882,1.75,144900,{"date":2102,"open":387,"high":387,"low":1348,"close":2103,"change":756,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-05-27",1.81,-2.16,188900,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2054,"change":736,"percent_change":736,"volume":2111,"transactions":9,"vwap":2054},"2025-05-23",1.84,1.87,1.792,70700,{"date":2113,"open":2103,"high":2114,"low":2022,"close":2054,"change":212,"percent_change":259,"volume":2115,"transactions":9,"vwap":2054},"2025-05-22",1.915,88000,{"date":2117,"open":2054,"high":2118,"low":2097,"close":2108,"change":452,"percent_change":963,"volume":706,"transactions":9,"vwap":2108},"2025-05-21",1.967,{"date":2120,"open":2121,"high":2054,"low":2099,"close":2097,"change":1016,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2097},"2025-05-20",1.8,4.6,133400,{"date":2125,"open":2022,"high":2022,"low":2007,"close":2028,"change":409,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2028},"2025-05-19",-0.57,111100,{"date":2129,"open":2022,"high":2130,"low":2023,"close":2099,"change":750,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2099},"2025-05-16",1.788,2.34,64400,{"date":2134,"open":2108,"high":2108,"low":2016,"close":2029,"change":770,"percent_change":1296,"volume":2135,"transactions":9,"vwap":2029},"2025-05-15",98900,{"date":2137,"open":387,"high":2138,"low":2030,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-05-14",1.93,1.765,-0.155,-8.07,155200,{"date":2144,"open":2043,"high":2052,"low":577,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-05-13",1.92,0.15,8.47,137600,{"date":2150,"open":2097,"high":2151,"low":2152,"close":2022,"change":212,"percent_change":320,"volume":2153,"transactions":9,"vwap":2022},"2025-05-12",1.885,1.735,166800,{"date":2155,"open":2121,"high":2156,"low":1669,"close":577,"change":409,"percent_change":541,"volume":2157,"transactions":9,"vwap":577},"2025-05-09",1.819,85100,{"date":2159,"open":2030,"high":2121,"low":1978,"close":2022,"change":1497,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2022},"2025-05-08",3.51,147700,{"date":2163,"open":1669,"high":2028,"low":1977,"close":2029,"change":736,"percent_change":736,"volume":1438,"transactions":9,"vwap":2029},"2025-05-07",{"date":2165,"open":2028,"high":2097,"low":1669,"close":2029,"change":1009,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2029},"2025-05-06",-4.47,154100,{"date":2169,"open":2121,"high":2054,"low":2170,"close":1348,"change":339,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1348},"2025-05-05",1.725,-1.1,131700,{"date":2174,"open":2103,"high":2175,"low":577,"close":2103,"change":212,"percent_change":450,"volume":2176,"transactions":9,"vwap":2103},"2025-05-02",1.864,196300,{"date":2178,"open":2043,"high":2097,"low":2028,"close":2121,"change":1220,"percent_change":2034,"volume":2179,"transactions":9,"vwap":2121},"2025-05-01",100100,{"date":2181,"open":577,"high":2121,"low":1035,"close":2022,"change":756,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2022},"2025-04-30",-2.21,53400,{"date":2185,"open":2121,"high":2186,"low":1035,"close":2103,"change":750,"percent_change":2187,"volume":1804,"transactions":9,"vwap":2103},"2025-04-29",1.83,2.26,{"date":2189,"open":2054,"high":2190,"low":1940,"close":2022,"change":1009,"percent_change":914,"volume":2191,"transactions":9,"vwap":2022},"2025-04-28",1.899,97000,{"date":2193,"open":2121,"high":2054,"low":577,"close":2054,"change":212,"percent_change":259,"volume":2194,"transactions":9,"vwap":2054},"2025-04-25",148800,{"date":2196,"open":2103,"high":2108,"low":2099,"close":2108,"change":1016,"percent_change":1137,"volume":2197,"transactions":9,"vwap":2108},"2025-04-24",184000,{"date":2199,"open":2099,"high":2200,"low":2034,"close":577,"change":1447,"percent_change":2201,"volume":2202,"transactions":9,"vwap":577},"2025-04-23",1.828,5.39,219900,{"date":38,"open":2007,"high":1669,"low":1694,"close":2007,"change":736,"percent_change":736,"volume":2204,"transactions":9,"vwap":2007},189400,{"status":2206,"indices":2207,"watchlist":2248,"sectors":2268,"benchmarks":2317},"success",[2208,2216,2222,2228,2234,2241],{"symbol":2209,"name":2210,"price":2211,"change":2212,"pct_change":2213,"is_up":2214,"sparkline":2215,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":2217,"name":2218,"price":2219,"change":2220,"pct_change":32,"is_up":2214,"sparkline":2221,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":2223,"name":2224,"price":2225,"change":2226,"pct_change":241,"is_up":2214,"sparkline":2227,"date":5},"DJI","DOW JONES",51177,250,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":2229,"name":2230,"price":2231,"change":2232,"pct_change":1043,"is_up":2214,"sparkline":2233,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2235,"name":2236,"price":2237,"change":2238,"pct_change":2239,"is_up":2214,"sparkline":2240,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":2242,"name":2243,"price":2244,"change":2245,"pct_change":2246,"is_up":14,"sparkline":2247,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[2249,2255,2261],{"symbol":2250,"name":2251,"price":2252,"change":2253,"pct_change":1623,"is_up":2214,"sparkline":2254,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2256,"name":2257,"price":2258,"change":2259,"pct_change":971,"is_up":2214,"sparkline":2260,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2262,"name":2263,"price":2264,"change":2265,"pct_change":2266,"is_up":2214,"sparkline":2267,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[2269,2273,2277,2281,2285,2289,2294,2299,2303,2308,2313],{"name":2270,"etf":2271,"change":949,"price":2272,"is_up":2214},"Technology","XLK",199.81,{"name":2274,"etf":2275,"change":1497,"price":2276,"is_up":2214},"Financials","XLF",53.49,{"name":2278,"etf":2279,"change":409,"price":2280,"is_up":14},"Healthcare","XLV",166.18,{"name":2282,"etf":2283,"change":1021,"price":2284,"is_up":2214},"Consumer Cycl","XLY",110.04,{"name":2286,"etf":2287,"change":530,"price":2288,"is_up":2214},"Consumer Staples","XLP",80.53,{"name":2290,"etf":2291,"change":2292,"price":2293,"is_up":2214},"Energy","XLE",0.4,62.95,{"name":2295,"etf":2296,"change":2297,"price":2298,"is_up":2214},"Industrials","XLI",0.78,169.95,{"name":2300,"etf":2301,"change":1229,"price":2302,"is_up":2214},"Materials","XLB",48.86,{"name":2304,"etf":2305,"change":2306,"price":2307,"is_up":2214},"Real Estate","XLRE",0.32,40.81,{"name":2309,"etf":2310,"change":2311,"price":2312,"is_up":2214},"Utilities","XLU",0.38,39.83,{"name":2314,"etf":2315,"change":110,"price":2316,"is_up":2214},"Comm Services","XLC",110.32,[2318,2323,2327,2331],{"ticker":2319,"name":2320,"price":2321,"change":2322,"is_up":2214},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2324,"name":2325,"price":2326,"change":971,"is_up":2214},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2328,"name":2329,"price":2330,"change":241,"is_up":2214},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2332,"name":2333,"price":2334,"change":2239,"is_up":2214},"IWM","iShares Russell 2000",281.52]