[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BMM":3,"homepage-market-summary":30,"stock-historical-BMM":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BMM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Blue Moon Metals Inc. Common Shares","Nasdaq",null,"Common Stock","Blue Moon Metals Inc is a Canadian exploration stage company focused on the exploration and development of mineral resource properties. The company is advancing its Blue Moon polymetallic deposit which contains zinc, gold, silver, and copper. The projects of the company include the Nussir copper-gold-silver property in Norway (the \"Nussir Property\"), the Blue Moon zinc-copper-gold-silver property in California, USA (the \"Blue Moon Property\"), the NSG copper-zinc-gold-silver property in Norway (the \"NSG Property\") the Springer tungsten-molybdenum project in the Nevada, USA (the \"Springer Property\") and the Apex germanium-gallium-copper project in Utah, USA (the \"APEX Property\").","68",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},4.93,4.9,4.97,4.83,4.84,0.09,1.86,95544.323598,1283,4.8966,8.63,3.47,181180.9545221954,28.3,174,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":179},1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":15,"start_date":178,"end_date":5},181181,31525486.086862,9.07,"2026-01-26",[180,181,191,202,210,220,231,239,249,260,268,275,285,291,300,311,322,332,341,351,362,373,383,394,403,414,424,432,441,449,459,469,477,487,497,507,515,524,533,543,552,560,569,579,587,592,599,606,615,623,630,637,644,653,663,669,676,683,689,697,703,709,715,722,729,737,744,750,756,761,766,771,776,782,789,797,805,811,818,823,828,834,843,851,859,866,873,880,888,894,901,907,913,921,928,933,938,946,951,956,964,971,975,981,988,993,997,1002,1009,1016,1023,1030,1038,1046,1053,1061,1068,1076,1084,1090,1096,1102,1110,1116,1124,1130,1135,1141,1146,1151,1155,1158,1163,1167,1171,1175,1179,1185,1190,1196,1201,1206,1212,1215,1218,1222,1227,1232,1238,1243,1250,1255,1261,1268,1273,1280,1287,1295,1302,1309,1314,1321,1327,1334,1340,1346,1353,1358,1365,1372,1379,1385,1392,1398],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",5,5.095,4.8,-0.18,-3.59,194495.26487,1907,4.9066,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",5.1,5.24,5.01,5.02,-0.08,-1.57,246598.7878,2496,5.0773,{"date":203,"open":183,"high":204,"low":17,"close":193,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",5.185,0.11,2.2,209046.332093,2577,5.0959,{"date":211,"open":196,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",5.06,4.7899,4.99,-0.17,-3.29,413486.655696,4346,4.9221,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",5.22,5.25,5.085,5.16,-0.06,-1.15,284263.802572,3113,5.1862,{"date":232,"open":233,"high":233,"low":212,"close":222,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",5.39,-0.04,-0.76,328744.093538,3018,5.2409,{"date":240,"open":241,"high":242,"low":222,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",5.65,5.695,5.26,-0.515,-8.92,390506.546947,3285,5.4762,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",5.33,5.885,5.27,5.775,0.475,8.96,945021.442433,5305,5.6537,{"date":261,"open":223,"high":262,"low":224,"close":263,"change":107,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",5.37,5.3,1.15,156449.127657,2776,5.2564,{"date":269,"open":233,"high":233,"low":212,"close":194,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",-0.07,-1.32,276264.352515,3129,5.1768,{"date":276,"open":277,"high":278,"low":223,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",5.385,5.59,5.31,0.01,0.19,489185.299497,4226,5.3605,{"date":286,"open":243,"high":287,"low":193,"close":263,"change":107,"percent_change":264,"volume":288,"transactions":289,"vwap":290},"2026-09-16",5.38,306743.231554,4237,5.2154,{"date":292,"open":293,"high":294,"low":196,"close":194,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",5.69,5.7,-0.44,-7.75,876951.769084,7604,5.1685,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",6.59,6.74,5.6,5.68,0.225,4.12,2213140.098969,19120,6.1696,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",5.66,5.79,5.43,5.455,-0.105,-1.89,103929.285103,1310,5.5554,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",5.8,5.36,5.56,-0.23,-3.97,936131.058237,8390,5.4917,{"date":333,"open":334,"high":334,"low":335,"close":314,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",6.17,5.78,-0.2,-3.34,412185.834067,4724,5.8752,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":336,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",6.3,6.49,5.91,5.99,-3.23,328942.802785,4246,6.1736,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-04",6.13,6.26,6.06,6.19,0.1,1.64,177125.817809,2345,6.1549,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",6.1,6.2,5.71,6.09,0.13,2.18,370350.011244,3138,5.9397,{"date":374,"open":375,"high":367,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",5.82,5.81,5.96,0.21,3.65,162939.904119,1229,5.8913,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",6.11,6.15,5.6385,5.75,-0.31,-5.12,236634.855053,2377,5.8867,{"date":395,"open":396,"high":397,"low":396,"close":355,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",5.63,6.355,0.44,7.83,353407.384356,2343,6.1637,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",5.89,5.95,5.4976,5.62,-0.24,-4.1,182893.599316,2786,5.6495,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":122,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",5.61,5.88,5.47,5.86,4.46,128253.171684,1408,5.6632,{"date":425,"open":345,"high":426,"low":427,"close":416,"change":327,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",5.945,5.5,-3.94,197537.725018,1739,5.6583,{"date":433,"open":279,"high":417,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",5.2,5.84,0.53,9.98,305478.070334,2848,5.6253,{"date":442,"open":443,"high":377,"low":444,"close":279,"change":336,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",5.675,5.28,-3.63,208510.355741,1691,5.5634,{"date":450,"open":434,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",5.74,5.19,5.51,0.55,11.09,558433.289327,3673,5.4716,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":327,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",5.13,5.35,4.86,4.96,-4.43,91961.351851,1013,5.0963,{"date":470,"open":464,"high":444,"low":471,"close":452,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-19",4.92,0.29,5.92,88580.244404,742,5.0335,{"date":478,"open":479,"high":480,"low":481,"close":16,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-18",4.98,5.09,4.82,-0.21,-4.11,68371.542165,1378,4.914,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":472,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",4.85,5.14,4.74,5.11,6.02,178905.23211,1657,5.0123,{"date":498,"open":499,"high":500,"low":501,"close":481,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",4.81,4.965,4.745,-0.09,-1.83,220367.359928,1712,4.8529,{"date":508,"open":243,"high":243,"low":481,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-13",4.91,-0.4,-7.53,240967.976361,2375,4.9885,{"date":516,"open":517,"high":518,"low":519,"close":279,"change":520,"percent_change":147,"volume":521,"transactions":522,"vwap":523},"2026-08-12",5.44,5.58,4.5,0.02,986392.701868,6919,4.9752,{"date":525,"open":304,"high":241,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",5.15,5.29,-0.26,-4.68,405683.961393,3400,5.3586,{"date":534,"open":406,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",6,5.42,5.55,-0.25,-4.31,585946.430402,4701,5.6663,{"date":544,"open":353,"high":545,"low":546,"close":324,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",6.28,5.73,-0.16,-2.68,256440.358101,2018,5.8646,{"date":553,"open":554,"high":353,"low":555,"close":377,"change":270,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",6.03,5.87,-1.16,79300.009375,1050,5.9916,{"date":561,"open":314,"high":562,"low":563,"close":554,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",6.1697,5.772,0.5,9.04,126466.240279,1287,5.974,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",5.34,5.735,5.53,0.33,6.35,246501.887068,2625,5.6346,{"date":580,"open":581,"high":527,"low":582,"close":434,"change":583,"percent_change":132,"volume":584,"transactions":585,"vwap":586},"2026-08-03",5.18,5.04,0.04,91211.743258,1136,5.1903,{"date":588,"open":434,"high":223,"low":509,"close":225,"change":226,"percent_change":227,"volume":589,"transactions":590,"vwap":591},"2026-07-31",61385.955945,588,5.1409,{"date":593,"open":243,"high":462,"low":193,"close":222,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",0.07,1.36,71064.486628,839,5.216,{"date":600,"open":223,"high":601,"low":582,"close":526,"change":270,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",5.4466,-1.34,79712.87401,1185,5.1627,{"date":607,"open":608,"high":609,"low":195,"close":222,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",5.4,5.45,-0.36,-6.45,106845.623921,1990,5.2019,{"date":616,"open":609,"high":617,"low":526,"close":518,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",5.625,0.24,4.49,675415.674931,6027,5.4783,{"date":624,"open":315,"high":625,"low":526,"close":571,"change":197,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-24",5.46,-1.48,52178.366594,810,5.3186,{"date":631,"open":223,"high":315,"low":632,"close":536,"change":520,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-23",5.17,0.37,128037.105245,768,5.2891,{"date":638,"open":639,"high":416,"low":608,"close":608,"change":234,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-22",5.49,-0.74,130601.235786,1170,5.4751,{"date":645,"open":241,"high":646,"low":647,"close":517,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-21",5.85,5.41,-0.165,-2.94,163174.099699,1380,5.5633,{"date":654,"open":655,"high":656,"low":453,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-20",5.83,5.8331,5.605,-0.155,-2.69,41379.332524,806,5.655,{"date":664,"open":313,"high":665,"low":278,"close":666,"change":20,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-07-17",5.9,5.76,1.59,69500,{"date":670,"open":671,"high":671,"low":241,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-16",6.08,5.67,-0.46,-7.5,33400,{"date":677,"open":678,"high":679,"low":345,"close":353,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":353},"2026-07-15",6.33,6.44,-0.22,-3.46,60500,{"date":684,"open":685,"high":686,"low":364,"close":575,"change":472,"percent_change":687,"volume":688,"transactions":9,"vwap":575},"2026-07-14",6.4,6.6,4.79,97100,{"date":690,"open":691,"high":692,"low":693,"close":355,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":355},"2026-07-13",6.61,6.65,5.969,-0.6,-9.01,69800,{"date":698,"open":575,"high":699,"low":364,"close":700,"change":142,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-10",6.71,6.66,5.05,87300,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":281,"percent_change":81,"volume":708,"transactions":9,"vwap":707},"2026-07-09",6.24,6.466,6.34,65000,{"date":710,"open":334,"high":711,"low":367,"close":386,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":386},"2026-07-08",6.47,-0.02,-0.32,66600,{"date":716,"open":717,"high":718,"low":493,"close":334,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":334},"2026-07-07",6.69,6.75,-0.37,-5.66,169600,{"date":723,"open":724,"high":725,"low":343,"close":726,"change":20,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-06",6.53,6.7,6.54,1.4,150800,{"date":730,"open":731,"high":732,"low":731,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-02",6.27,6.67,6.45,0.14,2.22,61700,{"date":738,"open":354,"high":739,"low":740,"close":741,"change":197,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-01",6.5,6.235,6.31,-1.25,17800,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":142,"percent_change":253,"volume":749,"transactions":9,"vwap":748},"2026-06-30",6.07,6.51,6.39,96000,{"date":751,"open":377,"high":752,"low":377,"close":746,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":746},"2026-06-29",6.25,0.22,3.76,70800,{"date":757,"open":408,"high":758,"low":537,"close":646,"change":618,"percent_change":759,"volume":760,"transactions":9,"vwap":646},"2026-06-26",5.97,4.28,82300,{"date":762,"open":305,"high":763,"low":325,"close":416,"change":734,"percent_change":764,"volume":765,"transactions":9,"vwap":416},"2026-06-25",5.689,2.56,48700,{"date":767,"open":388,"high":419,"low":251,"close":418,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":418},"2026-06-24",-0.45,-7.6,217000,{"date":772,"open":343,"high":343,"low":345,"close":473,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":473},"2026-06-23",-0.61,-9.34,225100,{"date":777,"open":747,"high":778,"low":747,"close":724,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":724},"2026-06-22",6.775,-0.1,-1.51,68100,{"date":783,"open":784,"high":784,"low":731,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-18",7.03,6.63,-0.41,-5.82,291400,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":295,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-17",7.46,7.5,6.55,7.04,-5.88,580000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":574,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-16",7.11,7.51,7.07,7.48,4.62,51700,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":147,"percent_change":416,"volume":810,"transactions":9,"vwap":809},"2026-06-15",7,7.39,7.15,51400,{"date":812,"open":685,"high":813,"low":343,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-12",6.83,6.77,0.62,10.08,68700,{"date":819,"open":752,"high":820,"low":386,"close":386,"change":280,"percent_change":821,"volume":822,"transactions":9,"vwap":386},"2026-06-11",6.425,0.16,47800,{"date":824,"open":575,"high":726,"low":825,"close":825,"change":610,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-10",6.14,-5.54,78000,{"date":829,"open":830,"high":831,"low":707,"close":739,"change":786,"percent_change":832,"volume":833,"transactions":9,"vwap":739},"2026-06-09",7.05,7.13,-5.93,171100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-08",7.32,7.33,6.8,6.91,-0.34,-4.69,78800,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-05",8.15,7.19,7.25,-0.92,-11.26,133800,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":857,"percent_change":326,"volume":858,"transactions":9,"vwap":856},"2026-06-04",7.85,8.478,7.705,8.17,0.43,70700,{"date":860,"open":800,"high":861,"low":862,"close":863,"change":753,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-03",7.845,7.45,7.74,2.93,82700,{"date":867,"open":868,"high":869,"low":792,"close":870,"change":502,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-02",7.6,7.82,7.52,-1.18,48800,{"date":874,"open":870,"high":875,"low":876,"close":877,"change":197,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-01",7.655,7.34,7.61,-1.04,50300,{"date":881,"open":868,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-05-29",7.852,7.341,7.69,0.08,1.05,91600,{"date":889,"open":792,"high":890,"low":891,"close":877,"change":205,"percent_change":892,"volume":893,"transactions":9,"vwap":877},"2026-05-28",7.79,7.18,1.47,134600,{"date":895,"open":896,"high":897,"low":896,"close":792,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":792},"2026-05-27",7.232,7.57,0.28,3.88,54600,{"date":902,"open":808,"high":792,"low":903,"close":904,"change":885,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-26",7.192,7.22,1.12,140200,{"date":908,"open":785,"high":909,"low":910,"close":909,"change":911,"percent_change":853,"volume":912,"transactions":9,"vwap":909},"2026-05-22",7.14,6.598,0.52,43100,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-21",6.58,6.93,6.62,-0.15,-2.22,47100,{"date":922,"open":923,"high":924,"low":685,"close":814,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":814},"2026-05-20",6.42,6.85,0.335,5.21,55900,{"date":929,"open":699,"high":699,"low":752,"close":930,"change":931,"percent_change":410,"volume":932,"transactions":9,"vwap":930},"2026-05-19",6.435,-0.275,120900,{"date":934,"open":303,"high":935,"low":717,"close":699,"change":280,"percent_change":936,"volume":937,"transactions":9,"vwap":699},"2026-05-18",7.2,0.15,62000,{"date":939,"open":940,"high":941,"low":942,"close":725,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":725},"2026-05-15",6.81,7.1,6.56,-0.59,-8.09,98800,{"date":947,"open":837,"high":837,"low":838,"close":948,"change":234,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-14",7.29,-0.55,86900,{"date":952,"open":953,"high":791,"low":953,"close":837,"change":574,"percent_change":954,"volume":955,"transactions":9,"vwap":837},"2026-05-13",7.01,4.71,83600,{"date":957,"open":958,"high":959,"low":960,"close":807,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":807},"2026-05-12",6.79,7.12,6.595,0.185,2.71,112600,{"date":965,"open":966,"high":967,"low":725,"close":968,"change":969,"percent_change":680,"volume":970,"transactions":9,"vwap":968},"2026-05-11",6.84,6.94,6.815,-0.015,225900,{"date":972,"open":831,"high":831,"low":718,"close":813,"change":680,"percent_change":973,"volume":974,"transactions":9,"vwap":813},"2026-05-08",-3.12,95500,{"date":976,"open":891,"high":836,"low":977,"close":830,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":830},"2026-05-07",6.967,-0.05,-0.7,59000,{"date":982,"open":983,"high":984,"low":985,"close":941,"change":986,"percent_change":814,"volume":987,"transactions":9,"vwap":941},"2026-05-06",6.9,7.26,6.88,0.45,215000,{"date":989,"open":935,"high":935,"low":686,"close":692,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":692},"2026-05-05",-0.53,-7.38,217200,{"date":994,"open":948,"high":808,"low":830,"close":891,"change":995,"percent_change":780,"volume":996,"transactions":9,"vwap":891},"2026-05-04",-0.11,75500,{"date":998,"open":999,"high":999,"low":935,"close":948,"change":1000,"percent_change":1000,"volume":1001,"transactions":9,"vwap":948},"2026-05-01",7.43,0,196900,{"date":1003,"open":1004,"high":1005,"low":1006,"close":948,"change":107,"percent_change":1007,"volume":1008,"transactions":9,"vwap":948},"2026-04-30",7.23,7.36,7.16,0.83,173400,{"date":1010,"open":1011,"high":1012,"low":953,"close":1004,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1004},"2026-04-29",7.31,7.38,-0.065,-0.89,129300,{"date":1017,"open":1005,"high":862,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-28",7.074,7.295,-0.735,-9.15,163800,{"date":1024,"open":1025,"high":1026,"low":869,"close":1027,"change":368,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-27",7.97,8.28,8.03,1.65,123100,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-24",7.67,8.16,7.9,0.23,3,167900,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1032,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1032},"2026-04-23",8.04,8.1,7.53,-0.3,-3.76,200200,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1025,"change":574,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1025},"2026-04-22",7.91,8.25,7.89,4.32,125000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-21",8.22,8.42,7.64,-0.49,-6.03,181900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":127,"percent_change":632,"volume":1067,"transactions":9,"vwap":1066},"2026-04-20",7.63,8.34,7.54,8.13,297500,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":610,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-17",8.35,8.36,7.66,7.73,-4.45,106200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":472,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-04-16",8.23,8.3,7.68,8.09,3.72,135200,{"date":1085,"open":1040,"high":1041,"low":792,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-15",7.8,-0.12,-1.52,44900,{"date":1091,"open":853,"high":1079,"low":869,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-04-14",7.92,0.12,1.54,94000,{"date":1097,"open":1098,"high":1099,"low":1011,"close":1086,"change":20,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1086},"2026-04-13",7.65,7.839,1.17,100400,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-10",8.6,7.7,7.71,-0.75,-8.87,131300,{"date":1111,"open":1032,"high":25,"low":1098,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-09",8.46,0.69,8.88,183900,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":905,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-08",6.99,7.878,6.82,7.77,16.84,243700,{"date":1125,"open":1126,"high":700,"low":741,"close":692,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":692},"2026-04-07",6.48,0.17,2.62,70100,{"date":1131,"open":726,"high":793,"low":1132,"close":1126,"change":107,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1126},"2026-04-06",6.36,0.93,39200,{"date":1136,"open":1137,"high":1138,"low":1137,"close":923,"change":1139,"percent_change":132,"volume":1140,"transactions":9,"vwap":923},"2026-04-02",5.98,6.515,0.05,72000,{"date":1142,"open":942,"high":942,"low":752,"close":1143,"change":215,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-04-01",6.37,-2.6,78500,{"date":1147,"open":294,"high":725,"low":305,"close":726,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":726},"2026-03-31",0.94,16.79,114200,{"date":1152,"open":419,"high":554,"low":608,"close":304,"change":547,"percent_change":1153,"volume":1154,"transactions":9,"vwap":304},"2026-03-30",-2.78,163700,{"date":1156,"open":625,"high":666,"low":527,"close":666,"change":574,"percent_change":671,"volume":1157,"transactions":9,"vwap":666},"2026-03-27",163400,{"date":1159,"open":427,"high":396,"low":1160,"close":315,"change":1087,"percent_change":1161,"volume":1162,"transactions":9,"vwap":315},"2026-03-26",5.375,-2.16,37400,{"date":1164,"open":444,"high":294,"low":253,"close":537,"change":1165,"percent_change":967,"volume":1166,"transactions":9,"vwap":537},"2026-03-25",0.36,63500,{"date":1168,"open":214,"high":222,"low":481,"close":452,"change":378,"percent_change":1169,"volume":1170,"transactions":9,"vwap":452},"2026-03-24",4.22,60400,{"date":1172,"open":471,"high":492,"low":185,"close":479,"change":107,"percent_change":1173,"volume":1174,"transactions":9,"vwap":479},"2026-03-23",1.22,77600,{"date":1176,"open":479,"high":223,"low":1177,"close":471,"change":112,"percent_change":336,"volume":1178,"transactions":9,"vwap":471},"2026-03-20",4.805,80300,{"date":1180,"open":1181,"high":325,"low":687,"close":15,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":15},"2026-03-19",5.32,-0.39,-7.33,175300,{"date":1186,"open":451,"high":335,"low":452,"close":1181,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1181},"2026-03-18",-0.35,-6.17,67200,{"date":1191,"open":405,"high":758,"low":1192,"close":672,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":672},"2026-03-17",5.587,-0.13,-2.24,29400,{"date":1197,"open":1198,"high":655,"low":1198,"close":324,"change":898,"percent_change":1199,"volume":1200,"transactions":9,"vwap":324},"2026-03-16",5.52,5.07,76800,{"date":1202,"open":1203,"high":314,"low":263,"close":1198,"change":538,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1198},"2026-03-13",5.72,-4.33,85600,{"date":1207,"open":1208,"high":1208,"low":408,"close":1209,"change":197,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-12",5.845,5.77,-1.37,27300,{"date":1213,"open":825,"high":825,"low":672,"close":646,"change":538,"percent_change":410,"volume":1214,"transactions":9,"vwap":646},"2026-03-11",69900,{"date":1216,"open":366,"high":679,"low":366,"close":364,"change":472,"percent_change":214,"volume":1217,"transactions":9,"vwap":364},"2026-03-10",88800,{"date":1219,"open":671,"high":671,"low":427,"close":376,"change":1087,"percent_change":1220,"volume":1221,"transactions":9,"vwap":376},"2026-03-09",-2.02,108700,{"date":1223,"open":314,"high":1137,"low":609,"close":1224,"change":821,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-06",5.93,2.77,119900,{"date":1228,"open":825,"high":825,"low":537,"close":1209,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1209},"2026-03-05",-0.28,-4.63,101500,{"date":1233,"open":1234,"high":364,"low":655,"close":1235,"change":122,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-04",5.94,6.05,4.31,88000,{"date":1239,"open":1240,"high":942,"low":609,"close":324,"change":786,"percent_change":1241,"volume":1242,"transactions":9,"vwap":324},"2026-03-03",6.46,-6.6,298500,{"date":1244,"open":609,"high":1245,"low":1246,"close":1245,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1245},"2026-03-02",6.21,5.445,1.1,21.53,473600,{"date":1251,"open":1252,"high":490,"low":1252,"close":492,"change":38,"percent_change":1253,"volume":1254,"transactions":9,"vwap":492},"2026-02-27",4.4,16.67,271700,{"date":1256,"open":1257,"high":519,"low":1236,"close":1258,"change":234,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-02-26",4.35,4.38,-0.9,19900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":280,"percent_change":1035,"volume":1267,"transactions":9,"vwap":1266},"2026-02-25",4.52,4.6,4.365,4.42,42400,{"date":1269,"open":307,"high":1263,"low":1270,"close":1271,"change":1035,"percent_change":427,"volume":1272,"transactions":9,"vwap":1271},"2026-02-24",3.98,4.41,119700,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":1278,"percent_change":839,"volume":1279,"transactions":9,"vwap":1277},"2026-02-23",3.95,4.3,4.18,0.27,91300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":753,"percent_change":377,"volume":1286,"transactions":9,"vwap":1285},"2026-02-20",3.71,4.07,3.63,3.91,90200,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":594,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-02-19",3.61,3.82,3.535,3.69,1.93,86400,{"date":1296,"open":1292,"high":1297,"low":1298,"close":1299,"change":520,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-02-18",3.78,3.587,3.62,0.56,59600,{"date":1303,"open":1304,"high":1305,"low":26,"close":1306,"change":538,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-02-17",3.86,3.947,3.6,-6.49,81400,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":583,"percent_change":886,"volume":781,"transactions":9,"vwap":1313},"2026-02-13",3.73,4.01,3.85,{"date":1315,"open":1316,"high":1317,"low":379,"close":1318,"change":978,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-02-12",3.8,3.943,3.81,-1.3,75600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1304,"change":1035,"percent_change":707,"volume":1326,"transactions":9,"vwap":1304},"2026-02-11",3.94,4.05,3.695,260000,{"date":1328,"open":1329,"high":1311,"low":1330,"close":1284,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1284},"2026-02-10",3.66,3.5,-0.03,-0.82,95000,{"date":1335,"open":1336,"high":1337,"low":1336,"close":1329,"change":885,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1329},"2026-02-09",3.58,3.68,2.23,109900,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1336,"change":280,"percent_change":898,"volume":1345,"transactions":9,"vwap":1336},"2026-02-06",3.7,3.77,3.56,72400,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-05",4.2,3.57,-0.63,-15,101400,{"date":1354,"open":1355,"high":1355,"low":1343,"close":1348,"change":409,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1348},"2026-02-04",4.56,-5.41,105500,{"date":1359,"open":1276,"high":1360,"low":307,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-03",4.54,4.44,0.18,4.23,181100,{"date":1366,"open":1051,"high":1367,"low":1368,"close":1369,"change":520,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-02-02",4.47,4.25,4.26,0.47,56100,{"date":1373,"open":582,"high":582,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-01-30",4.21,4.24,-0.83,-16.37,241700,{"date":1380,"open":803,"high":1246,"low":1381,"close":1199,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1199},"2026-01-29",4.58,0.585,13.04,355800,{"date":1386,"open":1355,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":949,"volume":1391,"transactions":9,"vwap":1389},"2026-01-28",4.63,4.37,4.485,-0.025,111800,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1396,"change":112,"percent_change":680,"volume":1397,"transactions":9,"vwap":1396},"2026-01-27",4.69,4.335,4.51,152000,{"date":178,"open":1399,"high":214,"low":1169,"close":1263,"change":327,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1263},4.75,-4.84,198700]