[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FLD":3,"stock-historical-FLD":31,"homepage-market-summary":2256},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FLD","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},"Fold Holdings, Inc. Class A Common Stock","Nasdaq",null,"FINANCE SERVICES","Fold Holdings Inc is a bitcoin financial services company dedicated to expanding access to bitcoin through a comprehensive suite of consumer financial products. Its financial services platform that allows customers to earn, accumulate, and utilize bitcoin in their everyday life. The company offers consumers an FDIC insured checking account through Sutton Bank, a prepaid Visa debit card (the Fold Debit Card), a bitcoin rewards credit card (the Fold Credit Card), a bitcoin gift card, bill payments, and an extensive catalog of merchant reward offers. It also offers various forms of bitcoin buying and selling with low-to-zero fees and insured custody.","43","Phoenix, AZ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.541,0.5304,0.5599,0.5227,0.5172,0.0238,4.6,100496.338,1331,0.5397,4.24,0.35499999,708010.357042268,4.8,2223,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":36,"period_low":27,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},5.535,671363,245047489.260567,-86.48,"2025-04-22",[42,43,53,63,73,84,94,104,114,125,136,146,156,163,172,183,192,202,213,224,235,245,255,265,276,285,295,305,315,323,333,342,351,360,370,381,389,398,407,415,425,434,444,452,463,471,480,489,496,505,513,522,529,539,550,558,564,571,579,587,594,600,608,615,621,629,636,643,649,656,665,673,681,689,696,703,710,718,727,736,745,752,761,768,776,784,792,799,807,816,822,831,838,847,855,862,869,878,886,892,898,905,911,915,921,925,932,938,943,946,950,955,961,966,972,977,982,990,995,1002,1006,1012,1019,1025,1029,1034,1038,1044,1050,1055,1059,1063,1068,1072,1077,1083,1087,1093,1097,1101,1105,1110,1114,1119,1123,1127,1132,1137,1142,1147,1150,1154,1157,1162,1166,1170,1174,1177,1181,1185,1188,1191,1197,1202,1208,1214,1222,1229,1235,1240,1248,1253,1259,1264,1270,1277,1283,1290,1297,1302,1309,1316,1325,1330,1337,1343,1350,1357,1364,1370,1376,1381,1385,1389,1396,1403,1410,1418,1424,1431,1436,1443,1448,1454,1460,1467,1474,1478,1483,1490,1496,1499,1505,1509,1513,1517,1521,1525,1530,1537,1540,1544,1548,1553,1558,1563,1567,1573,1578,1585,1590,1596,1601,1607,1612,1619,1626,1632,1638,1645,1650,1653,1660,1666,1672,1676,1680,1687,1693,1698,1702,1708,1712,1719,1724,1730,1735,1741,1747,1754,1760,1765,1772,1777,1781,1786,1793,1798,1803,1806,1809,1815,1820,1824,1829,1835,1840,1846,1850,1855,1859,1863,1869,1873,1877,1881,1887,1891,1894,1899,1902,1906,1911,1914,1919,1923,1928,1932,1936,1941,1947,1953,1959,1965,1971,1976,1980,1985,1990,1995,1999,2005,2011,2015,2019,2022,2026,2031,2037,2042,2045,2049,2052,2057,2061,2064,2069,2075,2081,2088,2096,2101,2108,2112,2117,2122,2126,2129,2133,2137,2144,2148,2153,2157,2161,2165,2168,2173,2177,2182,2185,2191,2195,2198,2202,2207,2214,2220,2224,2228,2233,2238,2242,2247,2252],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-01",0.5282,0.5699,0.5169,-0.0151,-2.84,63033.086345,402,0.5272,{"date":54,"open":55,"high":56,"low":57,"close":57,"change":58,"percent_change":59,"volume":60,"transactions":61,"vwap":62},"2026-09-30",0.535,0.56075,0.5323,-0.0078,-1.44,47175.851897,461,0.5439,{"date":64,"open":65,"high":66,"low":65,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",0.5109,0.587,0.5401,0.03,5.88,148649.540556,850,0.5526,{"date":74,"open":75,"high":76,"low":77,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",0.55,0.55899,0.51,0.5101,-0.0266,-4.96,99355.377138,565,0.5248,{"date":85,"open":86,"high":86,"low":87,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",0.569,0.5337,0.5367,-0.0056,-1.03,80646.938833,449,0.5431,{"date":95,"open":75,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-24",0.5758,0.5273,0.5423,-0.0169,-3.02,57110.9376,525,0.5479,{"date":105,"open":106,"high":107,"low":75,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-23",0.58,0.6,0.5592,-0.0231,-3.97,107211.407712,386,0.5657,{"date":115,"open":116,"high":117,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-22",0.586,0.61,0.5784,0.5823,-0.0072,-1.22,86533.251577,671,0.5906,{"date":126,"open":127,"high":128,"low":129,"close":130,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-21",0.5858,0.64,0.5701,0.5895,0.0151,2.63,298658.287892,2233,0.606,{"date":137,"open":138,"high":139,"low":138,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-18",0.5199,0.6376,0.5744,0.0565,10.91,816282.502971,1873,0.5904,{"date":147,"open":148,"high":149,"low":78,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-17",0.5203,0.5335,0.5179,0.0079,1.55,63366.493982,418,0.5237,{"date":157,"open":77,"high":158,"low":77,"close":77,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":65},"2026-09-16",0.5168,-0.0002,-0.04,39284.238138,312,{"date":164,"open":165,"high":166,"low":77,"close":167,"change":48,"percent_change":168,"volume":169,"transactions":170,"vwap":171},"2026-09-15",0.522,0.5381,0.5102,-2.87,82714.589072,566,0.5187,{"date":173,"open":174,"high":175,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-14",0.5222,0.54305,0.5144,0.5253,-0.0168,-3.1,137627.6496,444,0.5314,{"date":184,"open":174,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":187},"2026-09-11",0.5649,0.52,0.5421,0.0195,3.73,73105.9966,387,{"date":193,"open":194,"high":195,"low":77,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-10",0.549348,0.5655,0.522599,-0.0295,-5.34,74005.6676,457,0.5308,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-09",0.5644,0.57,0.5399,0.5521,-0.008,-1.43,62215.318654,366,0.5572,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-08",0.5494,0.5719,0.5202,0.5601,0.0214,3.97,107047.409929,608,0.5528,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-04",0.5,0.5499,0.478,0.5387,0.0484,9.87,307284.946721,946,0.5164,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":68,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-03",0.4676,0.515,0.4601,0.4903,6.52,631605.465261,1638,0.4811,{"date":246,"open":247,"high":228,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-02",0.46,0.45,0.4603,-0.0019,-0.41,229130.519206,627,0.4574,{"date":256,"open":257,"high":258,"low":247,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-01",0.481,0.493999,0.4622,-0.0374,-7.49,225334.890611,723,0.4747,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-31",0.5119,0.5398,0.49,0.4996,-0.0281,-5.32,230210.403957,857,0.5039,{"date":277,"open":278,"high":278,"low":77,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-08-28",0.62,0.5277,-0.0831,-13.61,334453.629205,1242,0.5467,{"date":286,"open":140,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-08-27",0.65,0.566,0.6108,0.0442,7.8,744927.544934,3122,0.6219,{"date":296,"open":77,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-08-26",0.6199,0.50435,0.5666,0.0499,9.66,1106090.264632,3672,0.5802,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-25",0.463,0.56,0.5167,0.036,7.49,697495.818319,3213,0.5286,{"date":316,"open":257,"high":25,"low":317,"close":318,"change":319,"percent_change":179,"volume":320,"transactions":321,"vwap":322},"2026-08-24",0.4582,0.4807,-0.0154,956855.119211,2838,0.5005,{"date":324,"open":325,"high":186,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-08-21",0.48,0.464,0.4961,0.0443,9.81,2437043.686082,5840,0.4938,{"date":334,"open":335,"high":335,"low":336,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-20",0.53,0.4518,-0.0682,-13.12,261954.46768,744,0.4883,{"date":343,"open":248,"high":344,"low":345,"close":186,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-19",0.54,0.4489,0.07,15.56,730621.738375,2186,0.4923,{"date":352,"open":247,"high":353,"low":354,"close":248,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-18",0.468,0.4484,-0.005,-1.1,105428.278729,519,0.4532,{"date":361,"open":362,"high":363,"low":364,"close":362,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-17",0.455,0.4698,0.45111,-0.019,-4.01,92899.197383,997,0.4625,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-14",0.4896,0.4897,0.4647,0.474,0.0007,0.15,24731.197262,806,0.4765,{"date":382,"open":248,"high":325,"low":248,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-13",0.4733,0.0093,2,78702.212,385,0.469,{"date":390,"open":248,"high":391,"low":392,"close":326,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-12",0.4664,0.443,0.0139,3.09,246193.4676,879,0.4522,{"date":399,"open":400,"high":400,"low":248,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-11",0.477,0.4501,-0.0012,-0.27,168179.092051,805,0.4589,{"date":408,"open":269,"high":409,"low":248,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":388},"2026-08-10",0.5006,0.4513,-0.0386,-7.88,116510.622788,638,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":209,"volume":422,"transactions":423,"vwap":424},"2026-08-07",0.4989,0.5142,0.4758,0.4899,-0.0071,97132.897197,553,0.4956,{"date":426,"open":427,"high":428,"low":248,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":396,"vwap":433},"2026-08-06",0.4731,0.5278,0.497,0.0328,7.07,220058.637481,0.4999,{"date":435,"open":436,"high":420,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-05",0.4752,0.4502,0.4642,0.0141,3.13,68921.791923,380,0.4675,{"date":445,"open":446,"high":447,"low":248,"close":401,"change":448,"percent_change":449,"volume":450,"transactions":379,"vwap":451},"2026-08-04",0.4812,0.489,-0.0113,-2.45,172500.561149,0.4645,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-03",0.4597,0.483,0.4525,0.4614,0.0114,2.53,96901.328155,1447,0.4715,{"date":464,"open":465,"high":466,"low":248,"close":248,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":410},"2026-07-31",0.4585,0.4598,-0.0016,-0.35,79047.413779,544,{"date":472,"open":353,"high":353,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-07-30",0.447,0.4516,0.0015,0.33,91132.436612,473,0.4509,{"date":481,"open":248,"high":482,"low":483,"close":401,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-29",0.4595,0.4439,0.0001,0.02,80640.868011,585,0.4494,{"date":490,"open":248,"high":466,"low":248,"close":248,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-07-28",-0.0006,-0.13,50313.014471,333,0.452,{"date":497,"open":248,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":359},"2026-07-27",0.47,0.43501,0.4506,0.0005,0.11,110482.308301,574,{"date":506,"open":248,"high":498,"low":507,"close":401,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-07-24",0.44,-0.0013,-0.29,115041.249568,681,0.4543,{"date":514,"open":515,"high":498,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":495},"2026-07-23",0.4507,0.4408,0.4514,-0.0126,-2.72,98255.7395,620,{"date":523,"open":248,"high":226,"low":524,"close":326,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":438},"2026-07-22",0.41485,0.024,5.45,526931.654058,1945,{"date":530,"open":531,"high":532,"low":533,"close":507,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-21",0.436,0.4704,0.4187,0.0353,8.72,411071.329984,1520,0.4464,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-20",0.39,0.449,0.3659,0.4047,0.0247,6.5,633384.584275,2755,0.4172,{"date":551,"open":552,"high":553,"low":27,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":554},"2026-07-17",0.38999999,0.39199999,0.38,-0.01,-2.56,173500,{"date":559,"open":560,"high":560,"low":552,"close":552,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":552},"2026-07-16",0.46000001,-0.07,-15.22,294600,{"date":565,"open":566,"high":567,"low":566,"close":560,"change":568,"percent_change":569,"volume":570,"transactions":9,"vwap":560},"2026-07-15",0.44400001,0.484,0.031,7.23,199400,{"date":572,"open":573,"high":574,"low":575,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":9,"vwap":575},"2026-07-14",0.454,0.47999999,0.42899999,-0.039,-8.33,189800,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":555,"percent_change":585,"volume":586,"transactions":9,"vwap":584},"2026-07-13",0.46399999,0.49000001,0.44999999,0.46799999,-2.09,142500,{"date":588,"open":589,"high":226,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":9,"vwap":590},"2026-07-10",0.45699999,0.47799999,0.009,1.92,132900,{"date":595,"open":507,"high":574,"low":596,"close":597,"change":485,"percent_change":598,"volume":599,"transactions":9,"vwap":597},"2026-07-09",0.43399999,0.46900001,4.45,98400,{"date":601,"open":602,"high":603,"low":604,"close":542,"change":605,"percent_change":606,"volume":607,"transactions":9,"vwap":542},"2026-07-08",0.45500001,0.465,0.428,-0.016,-3.44,128700,{"date":609,"open":498,"high":610,"low":611,"close":603,"change":612,"percent_change":613,"volume":614,"transactions":9,"vwap":603},"2026-07-07",0.48899999,0.442,-0.024,-4.91,224100,{"date":616,"open":400,"high":226,"low":617,"close":610,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":610},"2026-07-06",0.47499999,0.007,1.45,129200,{"date":622,"open":623,"high":624,"low":498,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-02",0.493,0.51700002,0.48199999,-0.018,-3.6,174000,{"date":630,"open":631,"high":632,"low":583,"close":226,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":226},"2026-07-01",0.458,0.50800002,0.047,10.38,187200,{"date":637,"open":638,"high":639,"low":640,"close":638,"change":605,"percent_change":641,"volume":642,"transactions":9,"vwap":638},"2026-06-30",0.45300001,0.48300001,0.44299999,-3.41,251100,{"date":644,"open":582,"high":645,"low":560,"close":597,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":597},"2026-06-29",0.50099999,-0.025,-5.06,263300,{"date":650,"open":560,"high":651,"low":573,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-06-26",0.52200001,0.49399999,0.027,5.78,912900,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-06-25",0.50199997,0.50700003,0.45199999,0.46700001,-0.05,-9.67,512000,{"date":666,"open":667,"high":668,"low":669,"close":624,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":624},"2026-06-24",0.56300002,0.57200003,0.505,-0.061,-10.55,586000,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-06-23",0.55900002,0.59100002,0.55299997,0.57800001,0,321600,{"date":682,"open":683,"high":684,"low":685,"close":678,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":678},"2026-06-22",0.583,0.59399998,0.52899998,0.008,1.4,744600,{"date":690,"open":278,"high":691,"low":692,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-18",0.65899998,0.56999999,-0.046,-7.47,826300,{"date":697,"open":308,"high":698,"low":308,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-17",0.639,0.616,0.056,10,961200,{"date":704,"open":705,"high":706,"low":308,"close":308,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":308},"2026-06-16",0.66100001,0.662,-0.096,-14.63,1519900,{"date":711,"open":712,"high":706,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-15",0.58999997,0.58399999,0.65600002,0.074,12.71,1318200,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-12",0.61199999,0.66399997,0.57999998,0.58200002,-0.088,-13.13,1878600,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-11",0.61500001,0.69400001,0.56199998,0.67000002,-0.038,-5.37,4277000,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-10",1.355,1.6,0.66299999,0.708,0.096,15.69,119471600,{"date":746,"open":732,"high":747,"low":748,"close":720,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":720},"2026-06-09",0.70899999,0.60500002,-0.066,-9.73,219100,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-08",0.66900003,0.73900002,0.65700001,0.67799997,0.026,3.99,1356000,{"date":762,"open":763,"high":764,"low":308,"close":765,"change":662,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-05",0.74900001,0.76499999,0.65200001,-7.12,196800,{"date":769,"open":770,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-04",0.73100001,0.83899999,0.70200002,-0.026,-3.57,143400,{"date":777,"open":778,"high":779,"low":780,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-03",0.87,0.87199998,0.72799999,-0.142,-16.32,191900,{"date":785,"open":786,"high":787,"low":788,"close":778,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":778},"2026-06-02",0.98000002,1.04,0.86000001,-0.08,-8.42,145900,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":605,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-01",0.98299998,0.93000001,0.94999999,-1.66,108300,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-05-29",1.03,0.96499997,0.96600002,-0.03,-3.01,124100,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-05-28",1.01,1.015,0.97500002,0.99599999,-0.014,-1.39,139900,{"date":817,"open":801,"high":818,"low":795,"close":809,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":809},"2026-05-27",1.07,-0.015,-1.46,189200,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-26",1.11,1.24,1.02,1.025,-0.085,-7.66,206300,{"date":832,"open":833,"high":833,"low":834,"close":824,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":824},"2026-05-22",1.294,1.05,-0.14,-11.2,278500,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-05-21",1.28,1.327,1.19,1.25,-0.02,-1.57,82200,{"date":848,"open":849,"high":850,"low":851,"close":850,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":850},"2026-05-20",1.23,1.27,1.15,0.075,6.28,61100,{"date":856,"open":857,"high":843,"low":842,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-19",1.21,1.195,-0.045,-3.63,45400,{"date":863,"open":864,"high":865,"low":851,"close":825,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":825},"2026-05-18",1.36,1.46,-0.18,-12.68,207300,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-15",1.48,1.5,1.38,1.42,-0.11,-7.19,81200,{"date":879,"open":880,"high":152,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-14",1.43,1.415,1.53,0.12,8.51,54000,{"date":887,"open":888,"high":872,"low":888,"close":889,"change":561,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-13",1.32,1.41,-4.73,163400,{"date":893,"open":872,"high":894,"low":687,"close":871,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":871},"2026-05-12",1.66,0.01,0.68,296000,{"date":899,"open":873,"high":871,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-11",1.349,1.47,0.1,7.3,120600,{"date":906,"open":843,"high":889,"low":851,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-08",1.37,0.14,11.38,148900,{"date":912,"open":825,"high":840,"low":857,"close":849,"change":555,"percent_change":913,"volume":914,"transactions":9,"vwap":849},"2026-05-07",-0.81,64000,{"date":916,"open":917,"high":917,"low":918,"close":825,"change":662,"percent_change":919,"volume":920,"transactions":9,"vwap":825},"2026-05-06",1.29,1.2,-3.88,138200,{"date":922,"open":873,"high":881,"low":917,"close":917,"change":662,"percent_change":923,"volume":924,"transactions":9,"vwap":917},"2026-05-05",-3.73,99900,{"date":926,"open":619,"high":927,"low":928,"close":929,"change":492,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-04",1.635,1.33,1.34,-8.84,236300,{"date":933,"open":934,"high":935,"low":687,"close":901,"change":844,"percent_change":936,"volume":937,"transactions":9,"vwap":901},"2026-05-01",1.49,1.595,-1.34,133500,{"date":939,"open":872,"high":940,"low":880,"close":934,"change":555,"percent_change":941,"volume":942,"transactions":9,"vwap":934},"2026-04-30",1.52,-0.67,101100,{"date":944,"open":901,"high":872,"low":865,"close":872,"change":679,"percent_change":679,"volume":945,"transactions":9,"vwap":872},"2026-04-29",96900,{"date":947,"open":940,"high":940,"low":619,"close":872,"change":844,"percent_change":948,"volume":949,"transactions":9,"vwap":872},"2026-04-28",-1.32,38000,{"date":951,"open":952,"high":953,"low":865,"close":940,"change":679,"percent_change":679,"volume":954,"transactions":9,"vwap":940},"2026-04-27",1.51,1.54,83700,{"date":956,"open":957,"high":940,"low":907,"close":940,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":940},"2026-04-24",1.44,0.06,4.11,59500,{"date":962,"open":952,"high":952,"low":687,"close":865,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":865},"2026-04-23",-0.06,-3.95,71400,{"date":967,"open":872,"high":968,"low":619,"close":940,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":940},"2026-04-22",1.605,0.05,3.4,144100,{"date":973,"open":739,"high":927,"low":901,"close":901,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":901},"2026-04-21",-0.12,-7.55,95500,{"date":978,"open":979,"high":739,"low":871,"close":980,"change":68,"percent_change":592,"volume":981,"transactions":9,"vwap":980},"2026-04-20",1.58,1.59,151000,{"date":983,"open":984,"high":985,"low":851,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-17",1.18,1.73,1.56,0.41,35.65,444600,{"date":991,"open":851,"high":858,"low":992,"close":851,"change":895,"percent_change":993,"volume":994,"transactions":9,"vwap":851},"2026-04-16",1.12,0.88,82400,{"date":996,"open":984,"high":997,"low":998,"close":999,"change":555,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-04-15",1.185,1.13,1.14,-0.87,118300,{"date":1003,"open":918,"high":1004,"low":999,"close":851,"change":679,"percent_change":679,"volume":1005,"transactions":9,"vwap":851},"2026-04-14",1.26,58800,{"date":1007,"open":825,"high":1008,"low":998,"close":851,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":851},"2026-04-13",1.262,-0.1,-8,150800,{"date":1013,"open":1014,"high":1015,"low":1016,"close":843,"change":485,"percent_change":1017,"volume":1018,"transactions":9,"vwap":843},"2026-04-10",1.291,1.3,1.223,1.63,44400,{"date":1020,"open":843,"high":1021,"low":1022,"close":849,"change":662,"percent_change":1023,"volume":1024,"transactions":9,"vwap":849},"2026-04-09",1.269,1.205,-3.91,55600,{"date":1026,"open":929,"high":874,"low":843,"close":840,"change":958,"percent_change":1027,"volume":1028,"transactions":9,"vwap":840},"2026-04-08",4.92,82700,{"date":1030,"open":857,"high":850,"low":1022,"close":1031,"change":844,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-07",1.22,-1.61,43600,{"date":1035,"open":825,"high":917,"low":825,"close":825,"change":555,"percent_change":1036,"volume":1037,"transactions":9,"vwap":825},"2026-04-06",-0.8,42500,{"date":1039,"open":825,"high":1040,"low":1041,"close":843,"change":804,"percent_change":1042,"volume":1043,"transactions":9,"vwap":843},"2026-04-02",1.305,1.197,-2.34,47000,{"date":1045,"open":888,"high":1046,"low":1047,"close":840,"change":160,"percent_change":1048,"volume":1049,"transactions":9,"vwap":840},"2026-04-01",1.369,1.265,-3.03,58500,{"date":1051,"open":850,"high":907,"low":1052,"close":888,"change":346,"percent_change":1053,"volume":1054,"transactions":9,"vwap":888},"2026-03-31",1.235,5.6,68900,{"date":1056,"open":1015,"high":1057,"low":849,"close":843,"change":662,"percent_change":1058,"volume":877,"transactions":9,"vwap":843},"2026-03-30",1.35,-3.85,{"date":1060,"open":907,"high":907,"low":1015,"close":1015,"change":789,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1015},"2026-03-27",-5.8,52700,{"date":1064,"open":880,"high":872,"low":873,"close":873,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":873},"2026-03-26",-0.09,-6.12,71600,{"date":1069,"open":934,"high":1070,"low":928,"close":901,"change":895,"percent_change":896,"volume":1071,"transactions":9,"vwap":901},"2026-03-25",1.539,183500,{"date":1073,"open":952,"high":882,"low":1074,"close":865,"change":160,"percent_change":1075,"volume":1076,"transactions":9,"vwap":865},"2026-03-24",1.39,-2.67,193600,{"date":1078,"open":1079,"high":872,"low":1079,"close":872,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":872},"2026-03-23",1.16,0.34,29.31,273900,{"date":1084,"open":1015,"high":952,"low":1079,"close":1079,"change":492,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1079},"2026-03-20",-10.08,651400,{"date":1088,"open":1089,"high":917,"low":33,"close":917,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":917},"2026-03-19",1.06,0.22,20.56,227400,{"date":1094,"open":1079,"high":849,"low":33,"close":818,"change":662,"percent_change":1095,"volume":1096,"transactions":9,"vwap":818},"2026-03-18",-4.46,316000,{"date":1098,"open":850,"high":1015,"low":992,"close":992,"change":974,"percent_change":1099,"volume":1100,"transactions":9,"vwap":992},"2026-03-17",-9.68,358400,{"date":1102,"open":825,"high":843,"low":851,"close":825,"change":969,"percent_change":1103,"volume":1104,"transactions":9,"vwap":825},"2026-03-16",4.2,144200,{"date":1106,"open":1004,"high":888,"low":1107,"close":842,"change":662,"percent_change":1108,"volume":1109,"transactions":9,"vwap":842},"2026-03-13",1.17,-4.03,162200,{"date":1111,"open":928,"high":889,"low":918,"close":825,"change":963,"percent_change":1112,"volume":1113,"transactions":9,"vwap":825},"2026-03-12",-4.62,150200,{"date":1115,"open":1116,"high":865,"low":1015,"close":1015,"change":835,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1015},"2026-03-11",1.401,-9.72,209900,{"date":1120,"open":1074,"high":872,"low":873,"close":957,"change":958,"percent_change":1121,"volume":1122,"transactions":9,"vwap":957},"2026-03-10",4.35,112900,{"date":1124,"open":1125,"high":687,"low":1015,"close":873,"change":68,"percent_change":1126,"volume":914,"transactions":9,"vwap":873},"2026-03-09",1.325,2.22,{"date":1128,"open":929,"high":873,"low":1129,"close":1057,"change":555,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1057},"2026-03-06",1.308,-0.74,34200,{"date":1133,"open":1134,"high":1134,"low":888,"close":864,"change":974,"percent_change":1135,"volume":1136,"transactions":9,"vwap":864},"2026-03-05",1.475,-8.11,119700,{"date":1138,"open":934,"high":1139,"low":1140,"close":871,"change":679,"percent_change":679,"volume":1141,"transactions":9,"vwap":871},"2026-03-04",1.535,1.445,185300,{"date":1143,"open":687,"high":872,"low":1144,"close":871,"change":969,"percent_change":1145,"volume":1146,"transactions":9,"vwap":871},"2026-03-03",1.315,3.5,218000,{"date":1148,"open":934,"high":952,"low":864,"close":880,"change":963,"percent_change":1108,"volume":1149,"transactions":9,"vwap":880},"2026-03-02",128500,{"date":1151,"open":901,"high":1152,"low":957,"close":934,"change":895,"percent_change":896,"volume":1153,"transactions":9,"vwap":934},"2026-02-27",1.569,110300,{"date":1155,"open":940,"high":152,"low":880,"close":871,"change":804,"percent_change":1156,"volume":877,"transactions":9,"vwap":871},"2026-02-26",-1.99,{"date":1158,"open":901,"high":986,"low":901,"close":952,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":952},"2026-02-25",0.04,2.72,158300,{"date":1163,"open":619,"high":940,"low":957,"close":901,"change":68,"percent_change":1164,"volume":1165,"transactions":9,"vwap":901},"2026-02-24",2.08,78500,{"date":1167,"open":865,"high":953,"low":874,"close":957,"change":662,"percent_change":1168,"volume":1169,"transactions":9,"vwap":957},"2026-02-23",-3.36,111100,{"date":1171,"open":872,"high":1172,"low":901,"close":934,"change":555,"percent_change":941,"volume":1173,"transactions":9,"vwap":934},"2026-02-20",1.64,157900,{"date":1175,"open":871,"high":986,"low":881,"close":872,"change":679,"percent_change":679,"volume":1176,"transactions":9,"vwap":872},"2026-02-19",107800,{"date":1178,"open":865,"high":1179,"low":619,"close":872,"change":68,"percent_change":1180,"volume":1169,"transactions":9,"vwap":872},"2026-02-18",1.566,2.04,{"date":1182,"open":871,"high":980,"low":687,"close":901,"change":804,"percent_change":1183,"volume":1184,"transactions":9,"vwap":901},"2026-02-17",-2,131200,{"date":1186,"open":934,"high":1172,"low":871,"close":872,"change":679,"percent_change":679,"volume":1187,"transactions":9,"vwap":872},"2026-02-13",134100,{"date":1189,"open":872,"high":986,"low":871,"close":872,"change":679,"percent_change":679,"volume":1190,"transactions":9,"vwap":872},"2026-02-12",85900,{"date":1192,"open":1193,"high":1194,"low":957,"close":872,"change":875,"percent_change":1195,"volume":1196,"transactions":9,"vwap":872},"2026-02-11",1.61,1.625,-6.83,151100,{"date":1198,"open":882,"high":1199,"low":901,"close":1193,"change":346,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1193},"2026-02-10",1.7,4.55,288400,{"date":1203,"open":1204,"high":1204,"low":953,"close":953,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":953},"2026-02-09",1.79,-0.25,-13.97,268200,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1204,"change":969,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1204},"2026-02-06",1.75,2.13,2.87,267900,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1065,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-02-05",1.77,1.88,1.71,1.74,-4.92,113900,{"date":1223,"open":1224,"high":1225,"low":985,"close":1226,"change":1065,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-02-04",1.91,1.95,1.83,-4.69,145000,{"date":1230,"open":1231,"high":385,"low":1232,"close":592,"change":804,"percent_change":1233,"volume":1234,"transactions":9,"vwap":592},"2026-02-03",1.96,1.741,-1.54,178900,{"date":1236,"open":1231,"high":1237,"low":1238,"close":1225,"change":895,"percent_change":186,"volume":1239,"transactions":9,"vwap":1225},"2026-02-02",2.07,1.84,116300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":920,"transactions":9,"vwap":1245},"2026-01-30",2.18,2.278,1.901,1.94,-0.24,-11.01,{"date":1249,"open":1250,"high":1251,"low":385,"close":1242,"change":502,"percent_change":1252,"volume":1213,"transactions":9,"vwap":1242},"2026-01-29",2.06,2.31,5.31,{"date":1254,"open":1180,"high":1255,"low":1256,"close":1237,"change":969,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1237},"2026-01-28",2.23,2.03,2.48,132800,{"date":1260,"open":1261,"high":1164,"low":1261,"close":1262,"change":68,"percent_change":952,"volume":1263,"transactions":9,"vwap":1262},"2026-01-27",1.99,2.02,136600,{"date":1265,"open":1224,"high":1256,"low":1266,"close":1261,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1261},"2026-01-26",1.81,0.09,4.74,117500,{"date":1271,"open":1211,"high":1211,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-01-23",1.875,1.9,-0.19,-9.09,203000,{"date":1278,"open":1279,"high":1251,"low":1280,"close":1280,"change":160,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-01-22",2.15,2.09,-1.88,77700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1211,"change":160,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1211},"2026-01-21",2.17,2.29,2.1,-1.84,68400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1285,"change":835,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1285},"2026-01-20",2.27,2.3,2.091,-6.06,134800,{"date":1298,"open":1293,"high":1299,"low":1300,"close":1251,"change":68,"percent_change":888,"volume":1301,"transactions":9,"vwap":1251},"2026-01-16",2.44,2.281,92300,{"date":1303,"open":1304,"high":1305,"low":1292,"close":1306,"change":1065,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-01-15",2.37,2.38,2.28,-3.8,48200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1304,"change":883,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1304},"2026-01-14",2.36,2.395,2.257,5.33,93300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-01-13",2.39,2.45,2.24,2.25,-0.23,-9.27,122000,{"date":1326,"open":1299,"high":1327,"low":1126,"close":1257,"change":485,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1257},"2026-01-12",2.54,0.81,329700,{"date":1331,"open":1332,"high":132,"low":1299,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-01-09",2.62,2.46,-0.15,-5.75,116700,{"date":1338,"open":1339,"high":1160,"low":1340,"close":1341,"change":679,"percent_change":679,"volume":1342,"transactions":9,"vwap":1341},"2026-01-08",2.6,2.4,2.61,124800,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1341,"change":377,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1341},"2026-01-07",2.51,2.65,2.265,6.1,189000,{"date":1351,"open":1160,"high":1352,"low":1353,"close":1333,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1333},"2026-01-06",2.753,2.43,-0.26,-9.56,183400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1160,"change":160,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1160},"2026-01-05",2.79,2.932,2.69,-1.45,94500,{"date":1365,"open":1341,"high":1366,"low":1341,"close":1367,"change":377,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-01-02",2.85,2.76,5.75,30600,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1341,"change":895,"percent_change":554,"volume":1375,"transactions":9,"vwap":1341},"2025-12-31",2.58,2.64,2.55,94800,{"date":1377,"open":1341,"high":1373,"low":1378,"close":1339,"change":555,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1339},"2025-12-30",2.547,-0.38,128400,{"date":1382,"open":1383,"high":1361,"low":1345,"close":1341,"change":895,"percent_change":554,"volume":1384,"transactions":9,"vwap":1341},"2025-12-29",2.52,144300,{"date":1386,"open":1361,"high":1361,"low":1387,"close":1339,"change":875,"percent_change":1388,"volume":854,"transactions":9,"vwap":1339},"2025-12-26",2.565,-4.06,{"date":1390,"open":1345,"high":1391,"low":1345,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-12-24",2.75,2.71,0.2,7.97,63000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1345,"change":509,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1345},"2025-12-23",2.77,2.876,2.501,-10.36,172200,{"date":1404,"open":1405,"high":1406,"low":1405,"close":1407,"change":902,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2025-12-22",2.67,2.94,2.8,3.7,185800,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2025-12-19",3.01,3.075,2.7,-0.22,-7.53,762700,{"date":1419,"open":1406,"high":1420,"low":1421,"close":1422,"change":679,"percent_change":679,"volume":1423,"transactions":9,"vwap":1422},"2025-12-18",3.05,2.9,2.92,68500,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1422,"change":1065,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1422},"2025-12-17",3,3.1,2.901,-2.99,67300,{"date":1432,"open":1421,"high":1420,"low":1359,"close":1412,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1412},"2025-12-16",0.23,8.27,143300,{"date":1437,"open":1438,"high":1427,"low":1439,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-12-15",3.06,2.78,-0.36,-11.46,204800,{"date":1444,"open":440,"high":1445,"low":440,"close":1446,"change":679,"percent_change":679,"volume":1447,"transactions":9,"vwap":1446},"2025-12-12",3.35,3.14,178300,{"date":1449,"open":440,"high":1450,"low":1451,"close":1446,"change":844,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1446},"2025-12-11",3.235,3.04,-0.63,130400,{"date":1455,"open":1427,"high":1456,"low":1457,"close":1458,"change":346,"percent_change":1292,"volume":1459,"transactions":9,"vwap":1458},"2025-12-10",3.22,3.062,3.16,146000,{"date":1461,"open":1462,"high":1463,"low":1421,"close":394,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":394},"2025-12-09",2.95,3.215,0.13,4.39,60900,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1471,"change":160,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-12-08",3.03,2.91,2.96,-1.33,83800,{"date":1475,"open":1471,"high":1420,"low":1422,"close":1426,"change":662,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1426},"2025-12-05",-1.64,78900,{"date":1479,"open":1451,"high":1480,"low":1412,"close":1420,"change":804,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1420},"2025-12-04",3.12,-0.97,48900,{"date":1484,"open":1485,"high":1458,"low":1486,"close":1487,"change":1488,"percent_change":1405,"volume":1489,"transactions":9,"vwap":1487},"2025-12-03",3.02,2.998,3.08,0.08,127300,{"date":1491,"open":1492,"high":1493,"low":1426,"close":1426,"change":1009,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1426},"2025-12-02",3.07,3.19,-3.23,98100,{"date":1497,"open":1446,"high":1456,"low":1492,"close":1427,"change":1334,"percent_change":1112,"volume":1498,"transactions":9,"vwap":1427},"2025-12-01",93500,{"date":1500,"open":1501,"high":1502,"low":1493,"close":1503,"change":958,"percent_change":1217,"volume":1504,"transactions":9,"vwap":1503},"2025-11-28",3.23,3.31,3.25,36400,{"date":1506,"open":1438,"high":1503,"low":1438,"close":1493,"change":1464,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1493},"2025-11-26",4.25,117600,{"date":1510,"open":440,"high":1511,"low":1420,"close":1438,"change":963,"percent_change":1512,"volume":846,"transactions":9,"vwap":1438},"2025-11-25",3.283,-1.92,{"date":1514,"open":1469,"high":1515,"low":1485,"close":1480,"change":1488,"percent_change":132,"volume":1516,"transactions":9,"vwap":1480},"2025-11-24",3.2,113600,{"date":1518,"open":1426,"high":1492,"low":1519,"close":1451,"change":895,"percent_change":476,"volume":1520,"transactions":9,"vwap":1451},"2025-11-21",2.93,86800,{"date":1522,"open":1420,"high":1523,"low":1406,"close":1469,"change":68,"percent_change":33,"volume":1524,"transactions":9,"vwap":1469},"2025-11-20",3.065,114000,{"date":1526,"open":1412,"high":1527,"low":1519,"close":1426,"change":646,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1426},"2025-11-19",3.099,-0.83,166500,{"date":1531,"open":1532,"high":394,"low":1406,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-11-18",2.97,3.025,0.025,0.83,99200,{"date":1538,"open":1426,"high":1492,"low":1421,"close":1426,"change":679,"percent_change":679,"volume":1539,"transactions":9,"vwap":1426},"2025-11-17",123300,{"date":1541,"open":1487,"high":440,"low":1542,"close":1426,"change":835,"percent_change":1095,"volume":1543,"transactions":9,"vwap":1426},"2025-11-14",2.98,113300,{"date":1545,"open":1451,"high":1546,"low":1426,"close":1446,"change":1159,"percent_change":917,"volume":1547,"transactions":9,"vwap":1446},"2025-11-13",3.17,79400,{"date":1549,"open":1550,"high":1503,"low":1420,"close":1427,"change":895,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1427},"2025-11-12",3.11,0.32,110200,{"date":1554,"open":1366,"high":1555,"low":1407,"close":394,"change":377,"percent_change":1556,"volume":1557,"transactions":9,"vwap":394},"2025-11-11",3.15,5.1,220600,{"date":1559,"open":1480,"high":1560,"low":1406,"close":1406,"change":1334,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1406},"2025-11-10",3.29,-4.85,307400,{"date":1564,"open":1458,"high":1458,"low":1438,"close":394,"change":1009,"percent_change":1565,"volume":1566,"transactions":9,"vwap":394},"2025-11-07",-3.13,122300,{"date":1568,"open":1445,"high":1569,"low":1570,"close":1493,"change":492,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1493},"2025-11-06",3.41,3.18,-3.92,113100,{"date":1574,"open":1575,"high":1445,"low":1493,"close":1576,"change":485,"percent_change":117,"volume":1577,"transactions":9,"vwap":1576},"2025-11-05",3.28,3.32,110500,{"date":1579,"open":1580,"high":1581,"low":1515,"close":1582,"change":555,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-04",3.21,3.38,3.3,-0.3,89800,{"date":1586,"open":1145,"high":1587,"low":1501,"close":1502,"change":1274,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1502},"2025-11-03",3.6,-5.43,165300,{"date":1591,"open":1592,"high":1408,"low":1593,"close":1145,"change":1415,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1145},"2025-10-31",3.67,3.48,-5.91,119900,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":68,"percent_change":1328,"volume":1520,"transactions":9,"vwap":1600},"2025-10-30",3.63,3.76,3.72,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1605,"change":555,"percent_change":403,"volume":1606,"transactions":9,"vwap":1605},"2025-10-29",3.62,3.762,3.69,54900,{"date":1608,"open":189,"high":1609,"low":1610,"close":1408,"change":679,"percent_change":679,"volume":1611,"transactions":9,"vwap":1408},"2025-10-28",3.88,3.57,86000,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1408,"change":1583,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1408},"2025-10-27",4.01,4.05,3.685,-7.5,193800,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":908,"percent_change":1598,"volume":1625,"transactions":9,"vwap":1624},"2025-10-24",3.92,4.0050001,3.86,4,89500,{"date":1627,"open":1628,"high":1629,"low":1408,"close":1623,"change":902,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1623},"2025-10-23",3.726,3.885,2.66,77800,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1599,"change":1065,"percent_change":1042,"volume":1637,"transactions":9,"vwap":1599},"2025-10-22",3.8,3.84,3.65,145300,{"date":1639,"open":1635,"high":1640,"low":1641,"close":1642,"change":789,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-10-21",3.93,3.81,3.85,-2.04,76900,{"date":1646,"open":1647,"high":759,"low":1641,"close":1640,"change":1464,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1640},"2025-10-20",3.82,3.42,84800,{"date":1651,"open":1408,"high":1624,"low":1408,"close":1634,"change":679,"percent_change":679,"volume":1652,"transactions":9,"vwap":1634},"2025-10-17",157300,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1634,"change":403,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1634},"2025-10-16",4.09,4.1,3.775,-6.63,202800,{"date":1661,"open":1662,"high":1655,"low":1663,"close":1664,"change":969,"percent_change":825,"volume":1665,"transactions":9,"vwap":1664},"2025-10-15",4.04,3.91,4.07,123000,{"date":1667,"open":1668,"high":1669,"low":1634,"close":1670,"change":969,"percent_change":1004,"volume":1671,"transactions":9,"vwap":1670},"2025-10-14",3.95,4.12,4.02,140700,{"date":1673,"open":1609,"high":1624,"low":1674,"close":220,"change":883,"percent_change":1480,"volume":1675,"transactions":9,"vwap":220},"2025-10-13",3.78,186500,{"date":1677,"open":759,"high":1655,"low":1634,"close":1642,"change":963,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1642},"2025-10-10",-1.53,332400,{"date":1681,"open":1682,"high":1683,"low":1634,"close":1663,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1663},"2025-10-09",4.16,4.189,-0.2,-4.87,341100,{"date":1688,"open":1689,"high":26,"low":1621,"close":959,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":959},"2025-10-08",3.98,0.21,5.38,342300,{"date":1694,"open":1669,"high":1695,"low":1642,"close":1696,"change":1246,"percent_change":1061,"volume":1697,"transactions":9,"vwap":1696},"2025-10-07",4.15,3.9,361800,{"date":1699,"open":1669,"high":1103,"low":220,"close":1700,"change":485,"percent_change":269,"volume":1701,"transactions":9,"vwap":1700},"2025-10-06",4.14,436600,{"date":1703,"open":1704,"high":1103,"low":1696,"close":1669,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1669},"2025-10-03",3.96,0.17,4.3,473100,{"date":1709,"open":1634,"high":26,"low":1634,"close":1668,"change":1705,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1668},"2025-10-02",4.5,970400,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1674,"change":789,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1674},"2025-10-01",3.83,3.94,3.77,-2.07,286100,{"date":1720,"open":1603,"high":1721,"low":1722,"close":1623,"change":1690,"percent_change":1368,"volume":1723,"transactions":9,"vwap":1623},"2025-09-30",3.939,3.56,359100,{"date":1725,"open":189,"high":1726,"low":1727,"close":1636,"change":804,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1636},"2025-09-29",4.06,3.64,-0.82,937400,{"date":1731,"open":1732,"high":1674,"low":1732,"close":1733,"change":902,"percent_change":1359,"volume":1734,"transactions":9,"vwap":1733},"2025-09-26",3.49,3.68,504300,{"date":1736,"open":1722,"high":1642,"low":1737,"close":1738,"change":492,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-09-25",3.52,3.58,-3.5,852800,{"date":1742,"open":1445,"high":1674,"low":1743,"close":1744,"change":248,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-09-24",3.26,3.71,13.8,2036400,{"date":1748,"open":1749,"high":1750,"low":1456,"close":1743,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1743},"2025-09-23",4.69,4.695,-0.62,-15.98,19220900,{"date":1755,"open":1756,"high":1200,"low":1587,"close":1609,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1609},"2025-09-22",4.53,-0.65,-14.35,3847700,{"date":1761,"open":1648,"high":1762,"low":1576,"close":1756,"change":998,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1756},"2025-09-19",4.59,33.24,4877300,{"date":1766,"open":1501,"high":1767,"low":1768,"close":970,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":970},"2025-09-18",3.44,3.175,0.19,5.92,670300,{"date":1773,"open":1492,"high":1743,"low":1774,"close":1580,"change":1464,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1580},"2025-09-17",3.052,4.22,796300,{"date":1778,"open":1575,"high":1576,"low":1492,"close":1487,"change":1415,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1487},"2025-09-16",-6.67,417000,{"date":1782,"open":1560,"high":1783,"low":1503,"close":1582,"change":895,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1582},"2025-09-15",3.364,0.3,137700,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1560,"change":1009,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1560},"2025-09-12",3.37,3.39,3.285,-2.95,147400,{"date":1794,"open":1648,"high":1795,"low":1796,"close":1789,"change":662,"percent_change":1362,"volume":1797,"transactions":9,"vwap":1789},"2025-09-11",3.47,3.33,321200,{"date":1799,"open":1569,"high":1800,"low":1801,"close":1767,"change":485,"percent_change":106,"volume":1802,"transactions":9,"vwap":1767},"2025-09-10",3.55,3.36,313400,{"date":1804,"open":1576,"high":1732,"low":1576,"close":1648,"change":1267,"percent_change":1414,"volume":1805,"transactions":9,"vwap":1648},"2025-09-09",284800,{"date":1807,"open":1582,"high":1145,"low":1555,"close":1796,"change":346,"percent_change":1279,"volume":1808,"transactions":9,"vwap":1796},"2025-09-08",465400,{"date":1810,"open":1811,"high":1727,"low":1480,"close":1743,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1743},"2025-09-05",3.59,-0.33,-9.19,607300,{"date":1816,"open":970,"high":1603,"low":970,"close":1811,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1811},"2025-09-04",0.18,5.28,337900,{"date":1821,"open":1737,"high":1610,"low":1789,"close":1569,"change":789,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1569},"2025-09-03",-2.29,379300,{"date":1825,"open":1800,"high":1592,"low":1826,"close":1732,"change":1065,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1732},"2025-09-02",3.46,-2.51,467900,{"date":1830,"open":1831,"high":1716,"low":1832,"close":1738,"change":963,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1738},"2025-08-29",3.61,3.54,-1.65,370300,{"date":1836,"open":189,"high":1714,"low":1587,"close":1727,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1727},"2025-08-28",-0.095,-2.54,467600,{"date":1841,"open":1842,"high":1668,"low":1738,"close":1843,"change":1844,"percent_change":1662,"volume":1845,"transactions":9,"vwap":1843},"2025-08-27",3.66,3.735,0.145,375500,{"date":1847,"open":1732,"high":1848,"low":1801,"close":1811,"change":902,"percent_change":1212,"volume":1849,"transactions":9,"vwap":1811},"2025-08-26",3.702,492100,{"date":1851,"open":1852,"high":1634,"low":1593,"close":1732,"change":403,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1732},"2025-08-25",3.79,-7.18,472500,{"date":1856,"open":1857,"high":1696,"low":189,"close":1599,"change":555,"percent_change":403,"volume":1858,"transactions":9,"vwap":1599},"2025-08-22",3.87,459400,{"date":1860,"open":1600,"high":1621,"low":1408,"close":1716,"change":958,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1716},"2025-08-21",1.62,339600,{"date":1864,"open":1696,"high":1624,"low":1865,"close":1744,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1744},"2025-08-20",3.684,-0.16,-4.13,361700,{"date":1870,"open":1592,"high":1614,"low":1598,"close":1857,"change":1769,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1857},"2025-08-19",5.16,363200,{"date":1874,"open":1615,"high":1615,"low":1727,"close":1733,"change":509,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1733},"2025-08-18",-7.3,316400,{"date":1878,"open":1695,"high":1695,"low":1663,"close":220,"change":1334,"percent_change":1879,"volume":1880,"transactions":9,"vwap":220},"2025-08-15",-3.64,271400,{"date":1882,"open":1883,"high":1884,"low":959,"close":1669,"change":1866,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1669},"2025-08-14",4.27,4.28,-3.74,74900,{"date":1888,"open":1889,"high":1710,"low":1669,"close":1884,"change":1705,"percent_change":1700,"volume":1890,"transactions":9,"vwap":1884},"2025-08-13",4.17,273700,{"date":1892,"open":1695,"high":1889,"low":1662,"close":959,"change":1267,"percent_change":1320,"volume":1893,"transactions":9,"vwap":959},"2025-08-12",114300,{"date":1895,"open":1664,"high":1889,"low":1896,"close":1670,"change":895,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1670},"2025-08-11",3.975,0.25,141600,{"date":1900,"open":1614,"high":1615,"low":1689,"close":1614,"change":555,"percent_change":1205,"volume":1901,"transactions":9,"vwap":1614},"2025-08-08",76400,{"date":1903,"open":1904,"high":1904,"low":220,"close":1670,"change":485,"percent_change":226,"volume":1905,"transactions":9,"vwap":1670},"2025-08-07",4.26,70000,{"date":1907,"open":1908,"high":1656,"low":1689,"close":1624,"change":1065,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1624},"2025-08-06",4.08,-2.2,104900,{"date":1912,"open":1706,"high":1706,"low":1726,"close":1655,"change":1334,"percent_change":1913,"volume":924,"transactions":9,"vwap":1655},"2025-08-05",-3.54,{"date":1915,"open":1103,"high":1916,"low":1682,"close":26,"change":804,"percent_change":1917,"volume":1918,"transactions":9,"vwap":26},"2025-08-04",4.29,-0.7,71100,{"date":1920,"open":1695,"high":1706,"low":1695,"close":1883,"change":1159,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1883},"2025-08-01",0.95,158500,{"date":1924,"open":1682,"high":1925,"low":1682,"close":1926,"change":679,"percent_change":679,"volume":1927,"transactions":9,"vwap":1926},"2025-07-31",4.37,4.23,139300,{"date":1929,"open":1706,"high":1930,"low":1103,"close":1926,"change":804,"percent_change":1917,"volume":1931,"transactions":9,"vwap":1926},"2025-07-30",4.32,93700,{"date":1933,"open":1904,"high":1706,"low":1655,"close":1904,"change":844,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1904},"2025-07-29",-0.47,161600,{"date":1937,"open":1938,"high":1939,"low":1884,"close":1884,"change":492,"percent_change":1791,"volume":1940,"transactions":9,"vwap":1884},"2025-07-28",4.43,4.47,87800,{"date":1942,"open":1121,"high":1943,"low":1944,"close":1945,"change":679,"percent_change":679,"volume":1946,"transactions":9,"vwap":1945},"2025-07-25",4.445,4.33,4.41,165000,{"date":1948,"open":1710,"high":1949,"low":1950,"close":1945,"change":804,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1945},"2025-07-24",4.515,4.375,-0.68,235700,{"date":1954,"open":1955,"high":1756,"low":1956,"close":1957,"change":68,"percent_change":896,"volume":1958,"transactions":9,"vwap":1957},"2025-07-23",4.49,4.36,4.44,161900,{"date":1960,"open":1884,"high":1961,"low":1962,"close":1945,"change":1488,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1945},"2025-07-22",4.57,4.03,1.85,248700,{"date":1966,"open":1967,"high":1968,"low":1944,"close":1944,"change":804,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1944},"2025-07-21",4.38,4.68,-0.69,390400,{"date":1972,"open":1930,"high":1973,"low":1974,"close":1956,"change":679,"percent_change":679,"volume":1975,"transactions":9,"vwap":1956},"2025-07-18",4.52,4.21,314400,{"date":1977,"open":1955,"high":1955,"low":1103,"close":1956,"change":160,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1956},"2025-07-17",-0.91,183700,{"date":1981,"open":1883,"high":1982,"low":1103,"close":1983,"change":1705,"percent_change":1670,"volume":1984,"transactions":9,"vwap":1983},"2025-07-16",4.46,4.4,326100,{"date":1986,"open":1930,"high":1987,"low":1695,"close":1926,"change":974,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1926},"2025-07-15",4.341,-2.76,218800,{"date":1991,"open":1955,"high":1992,"low":1121,"close":1121,"change":1065,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1121},"2025-07-14",4.64,-2.03,226900,{"date":1996,"open":1973,"high":1997,"low":1944,"close":1957,"change":1009,"percent_change":1909,"volume":1998,"transactions":9,"vwap":1957},"2025-07-11",4.73,223400,{"date":2000,"open":1955,"high":22,"low":2001,"close":2002,"change":68,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-07-10",4.326,4.54,0.67,221500,{"date":2006,"open":1939,"high":2007,"low":1507,"close":2008,"change":1159,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-07-09",4.56,4.51,0.89,155100,{"date":2012,"open":1884,"high":1710,"low":1695,"close":1939,"change":1090,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1939},"2025-07-08",5.18,214500,{"date":2016,"open":1939,"high":2017,"low":959,"close":1507,"change":804,"percent_change":1917,"volume":2018,"transactions":9,"vwap":1507},"2025-07-07",4.471,206800,{"date":2020,"open":1710,"high":1710,"low":26,"close":1884,"change":1866,"percent_change":627,"volume":2021,"transactions":9,"vwap":1884},"2025-07-03",99300,{"date":2023,"open":2024,"high":2024,"low":1983,"close":1957,"change":662,"percent_change":2025,"volume":1529,"transactions":9,"vwap":1957},"2025-07-02",4.65,-1.11,{"date":2027,"open":1682,"high":1200,"low":1695,"close":1955,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1955},"2025-07-01",0.26,6.15,116400,{"date":2032,"open":1710,"high":2033,"low":1656,"close":1926,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1926},"2025-06-30",4.66,-0.34,-7.44,551500,{"date":2038,"open":1992,"high":2039,"low":1957,"close":1961,"change":1009,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1961},"2025-06-27",4.67,-2.14,132400,{"date":2043,"open":1997,"high":1997,"low":2008,"close":2039,"change":1488,"percent_change":1219,"volume":2044,"transactions":9,"vwap":2039},"2025-06-26",124200,{"date":2046,"open":1749,"high":1997,"low":598,"close":1762,"change":1009,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1762},"2025-06-25",-2.13,233000,{"date":2050,"open":1961,"high":1749,"low":1943,"close":1749,"change":1090,"percent_change":1027,"volume":2051,"transactions":9,"vwap":1749},"2025-06-24",213500,{"date":2053,"open":2054,"high":2055,"low":2054,"close":1939,"change":804,"percent_change":941,"volume":2056,"transactions":9,"vwap":1939},"2025-06-23",4.42,4.7,290000,{"date":2058,"open":1200,"high":2055,"low":1945,"close":1710,"change":1065,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1710},"2025-06-20",-1.96,958800,{"date":2062,"open":1967,"high":2024,"low":1883,"close":1762,"change":485,"percent_change":507,"volume":2063,"transactions":9,"vwap":1762},"2025-06-18",209700,{"date":2065,"open":1945,"high":2066,"low":1696,"close":1961,"change":835,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1961},"2025-06-17",4.88,-2.97,2801300,{"date":2070,"open":2055,"high":2071,"low":1983,"close":2072,"change":485,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-06-16",4.79,4.71,0.43,210800,{"date":2076,"open":2077,"high":2078,"low":1200,"close":1749,"change":509,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1749},"2025-06-13",4.93,5,-5.82,149300,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":68,"percent_change":117,"volume":2087,"transactions":9,"vwap":2086},"2025-06-12",4.85,5.11,4.81,4.98,109800,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":866,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-06-11",5.2,5.25,4.745,4.95,-3.51,169800,{"date":2097,"open":2098,"high":2091,"low":2085,"close":2099,"change":1488,"percent_change":979,"volume":2100,"transactions":9,"vwap":2099},"2025-06-10",5.03,5.13,272400,{"date":2102,"open":1200,"high":2103,"low":1945,"close":2104,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2104},"2025-06-09",5.3,5.05,0.66,15.03,426500,{"date":2109,"open":1268,"high":29,"low":1944,"close":1465,"change":974,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1465},"2025-06-06",-2.66,214900,{"date":2113,"open":2071,"high":2114,"low":1957,"close":2008,"change":1246,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2008},"2025-06-05",4.9,-5.05,157500,{"date":2118,"open":2039,"high":2083,"low":2119,"close":2120,"change":502,"percent_change":1304,"volume":2121,"transactions":9,"vwap":2120},"2025-06-04",4.615,4.75,185700,{"date":2123,"open":1710,"high":29,"low":1706,"close":1992,"change":1897,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1992},"2025-06-03",5.69,337200,{"date":2127,"open":1103,"high":1200,"low":1624,"close":1465,"change":1769,"percent_change":1973,"volume":2128,"transactions":9,"vwap":1465},"2025-06-02",279600,{"date":2130,"open":1916,"high":1756,"low":1614,"close":1103,"change":1267,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1103},"2025-05-30",2.19,322600,{"date":2134,"open":1889,"high":1983,"low":1636,"close":959,"change":866,"percent_change":2135,"volume":2136,"transactions":9,"vwap":959},"2025-05-29",-4.2,493400,{"date":2138,"open":2139,"high":2140,"low":1656,"close":1916,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1916},"2025-05-28",4.61,4.77,-0.4,-8.53,543500,{"date":2145,"open":36,"high":36,"low":1756,"close":1749,"change":835,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1749},"2025-05-27",-2.9,711200,{"date":2149,"open":1200,"high":2103,"low":1706,"close":2150,"change":476,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-05-23",4.83,7.33,855700,{"date":2154,"open":1974,"high":2055,"low":1974,"close":1710,"change":1784,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1710},"2025-05-22",7.14,515000,{"date":2158,"open":1706,"high":1200,"low":1669,"close":1103,"change":789,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1103},"2025-05-21",-1.87,625500,{"date":2162,"open":1615,"high":2163,"low":1615,"close":1884,"change":908,"percent_change":1581,"volume":2164,"transactions":9,"vwap":1884},"2025-05-20",4.682,566100,{"date":2166,"open":1714,"high":1883,"low":1647,"close":1700,"change":1817,"percent_change":1200,"volume":2167,"transactions":9,"vwap":1700},"2025-05-19",386100,{"date":2169,"open":1663,"high":2170,"low":1636,"close":1704,"change":662,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1704},"2025-05-16",4.029,-1.25,257800,{"date":2174,"open":1700,"high":1700,"low":1634,"close":1614,"change":974,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1614},"2025-05-15",-2.91,185400,{"date":2178,"open":26,"high":1904,"low":1704,"close":2179,"change":561,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2179},"2025-05-14",4.13,-1.67,253200,{"date":2183,"open":1682,"high":1916,"low":1615,"close":1103,"change":2184,"percent_change":1237,"volume":1221,"transactions":9,"vwap":1103},"2025-05-13",0.085,{"date":2186,"open":1904,"high":2187,"low":1726,"close":2188,"change":2189,"percent_change":440,"volume":2190,"transactions":9,"vwap":2188},"2025-05-12",4.34,4.115,0.125,204200,{"date":2192,"open":1904,"high":1904,"low":1634,"close":759,"change":1334,"percent_change":2193,"volume":2194,"transactions":9,"vwap":759},"2025-05-09",-3.62,181700,{"date":2196,"open":2179,"high":1706,"low":1615,"close":1700,"change":969,"percent_change":1031,"volume":2197,"transactions":9,"vwap":1700},"2025-05-08",373300,{"date":2199,"open":1507,"high":2200,"low":1614,"close":1655,"change":346,"percent_change":1219,"volume":2201,"transactions":9,"vwap":1655},"2025-05-07",4.285,158600,{"date":2203,"open":1775,"high":2204,"low":1624,"close":1670,"change":1866,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1670},"2025-05-06",4.319,-3.83,164800,{"date":2208,"open":2209,"high":1268,"low":1624,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-05-05",4.725,4.18,-0.51,-10.87,271600,{"date":2215,"open":1670,"high":2078,"low":2216,"close":1749,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1749},"2025-05-02",4.0019999,0.72,18.14,803300,{"date":2221,"open":1634,"high":1669,"low":2222,"close":220,"change":902,"percent_change":1372,"volume":2223,"transactions":9,"vwap":220},"2025-05-01",3.563,508100,{"date":2225,"open":1582,"high":1715,"low":1458,"close":1857,"change":325,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1857},"2025-04-30",14.16,370400,{"date":2229,"open":1737,"high":2230,"low":1796,"close":1789,"change":875,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1789},"2025-04-29",3.555,-3.14,165400,{"date":2234,"open":1733,"high":1621,"low":2235,"close":1145,"change":1812,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1145},"2025-04-28",3.375,-8.62,275300,{"date":2239,"open":1908,"high":1908,"low":1636,"close":1714,"change":492,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1714},"2025-04-25",-3.28,314600,{"date":2243,"open":2244,"high":1706,"low":1668,"close":1704,"change":1684,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1704},"2025-04-24",4.19,-4.81,247900,{"date":2248,"open":1624,"high":2249,"low":1624,"close":1682,"change":2250,"percent_change":1624,"volume":2251,"transactions":9,"vwap":1682},"2025-04-23",4.356,0.16,216900,{"date":40,"open":1696,"high":1662,"low":2253,"close":1624,"change":902,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1624},3.75,2.56,387600,{"status":2257,"indices":2258,"watchlist":2299,"sectors":2316,"benchmarks":2364},"success",[2259,2267,2273,2279,2285,2292],{"symbol":2260,"name":2261,"price":2262,"change":2263,"pct_change":2264,"is_up":2265,"sparkline":2266,"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":2268,"name":2269,"price":2270,"change":2271,"pct_change":33,"is_up":2265,"sparkline":2272,"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":2274,"name":2275,"price":2276,"change":2277,"pct_change":269,"is_up":2265,"sparkline":2278,"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":2280,"name":2281,"price":2282,"change":2283,"pct_change":842,"is_up":2265,"sparkline":2284,"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":2286,"name":2287,"price":2288,"change":2289,"pct_change":2290,"is_up":2265,"sparkline":2291,"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":2293,"name":2294,"price":2295,"change":2296,"pct_change":2297,"is_up":14,"sparkline":2298,"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",[2300,2305,2310],{"symbol":2301,"name":2302,"price":2303,"change":394,"pct_change":929,"is_up":2265,"sparkline":2304,"date":5},"NVDA","NVIDIA Corp",233.95,"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":2306,"name":2307,"price":2308,"change":1788,"pct_change":826,"is_up":2265,"sparkline":2309,"date":5},"AAPL","Apple Inc",333.69,"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":2311,"name":2312,"price":2313,"change":2314,"pct_change":2024,"is_up":2265,"sparkline":2315,"date":5},"TSLA","Tesla Inc",370.59,16.48,"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",[2317,2321,2325,2329,2333,2337,2342,2347,2351,2355,2359],{"name":2318,"etf":2319,"change":809,"price":2320,"is_up":2265},"Technology","XLK",199.81,{"name":2322,"etf":2323,"change":958,"price":2324,"is_up":2265},"Financials","XLF",53.49,{"name":2326,"etf":2327,"change":555,"price":2328,"is_up":14},"Healthcare","XLV",166.18,{"name":2330,"etf":2331,"change":998,"price":2332,"is_up":2265},"Consumer Cycl","XLY",110.04,{"name":2334,"etf":2335,"change":1897,"price":2336,"is_up":2265},"Consumer Staples","XLP",80.53,{"name":2338,"etf":2339,"change":2340,"price":2341,"is_up":2265},"Energy","XLE",0.4,62.95,{"name":2343,"etf":2344,"change":2345,"price":2346,"is_up":2265},"Industrials","XLI",0.78,169.95,{"name":2348,"etf":2349,"change":2105,"price":2350,"is_up":2265},"Materials","XLB",48.86,{"name":2352,"etf":2353,"change":1551,"price":2354,"is_up":2265},"Real Estate","XLRE",40.81,{"name":2356,"etf":2357,"change":554,"price":2358,"is_up":2265},"Utilities","XLU",39.83,{"name":2360,"etf":2361,"change":2362,"price":2363,"is_up":2265},"Comm Services","XLC",0.35,110.32,[2365,2370,2374,2378],{"ticker":2366,"name":2367,"price":2368,"change":2369,"is_up":2265},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2371,"name":2372,"price":2373,"change":826,"is_up":2265},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2375,"name":2376,"price":2377,"change":269,"is_up":2265},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2379,"name":2380,"price":2381,"change":2290,"is_up":2265},"IWM","iShares Russell 2000",281.52]