[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MPU":3,"stock-historical-MPU":28,"homepage-market-summary":1934},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MPU","2026-10-06",{"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},"Mega Matrix Inc.","NYSE American",null,"Common Stock","Mega Matrix Inc is a holding company that offers investors an opportunity to participate in the growth of stablecoins, one of the fastest-evolving sectors in digital assets. The company generated revenue from the Membership and top-up streaming services revenue, Online advertising services, and Content licensing. Geographically, the company operates in the United States and Canada, Asia Pacific, Europe middle east and Africa, and Latin America.","23",false,{"close":15,"open":15,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},2.75,2.69,2.6,0.15,5.77,1743.54349,637,2.6912,3.88,0.1654,901085.3847983426,69.6,7221,{"ticker":4,"total_count":29,"page":30,"page_size":31,"total_pages":30,"summary":32,"data":38},365,1,1000,{"period_high":33,"period_low":24,"average_volume":34,"total_volume":35,"period_return":36,"latest_close":15,"start_date":37,"end_date":5},4.44,883988,322655531.584384,180.61,"2025-04-24",[39,40,48,59,68,76,85,94,103,112,121,131,142,153,164,173,183,194,203,213,222,231,241,251,261,271,281,292,302,312,321,331,341,349,359,367,377,388,397,404,414,422,432,441,451,461,471,481,490,501,511,521,530,539,549,558,566,573,576,580,583,587,590,596,602,607,611,615,618,621,624,627,631,636,639,642,646,651,655,661,669,674,680,687,692,695,698,702,708,713,717,721,724,731,739,742,747,752,758,762,767,770,773,778,782,786,792,796,800,803,806,811,816,819,823,828,833,838,842,847,853,858,863,868,871,875,880,884,889,896,899,901,904,906,910,913,916,921,926,932,938,944,950,954,958,962,965,970,973,977,981,985,988,991,994,998,1002,1006,1009,1012,1016,1020,1024,1028,1032,1035,1040,1044,1048,1052,1056,1060,1064,1068,1073,1077,1080,1084,1087,1091,1095,1100,1103,1108,1112,1116,1121,1125,1129,1135,1137,1142,1146,1152,1158,1164,1168,1172,1178,1183,1188,1194,1200,1206,1213,1217,1221,1224,1229,1233,1238,1243,1248,1252,1258,1262,1266,1269,1273,1276,1280,1283,1286,1290,1293,1296,1300,1304,1308,1311,1315,1319,1323,1327,1330,1334,1338,1342,1347,1351,1355,1359,1363,1367,1370,1374,1377,1380,1384,1388,1392,1395,1399,1403,1407,1412,1415,1419,1424,1430,1436,1441,1447,1453,1458,1464,1468,1472,1478,1484,1489,1493,1499,1504,1509,1517,1525,1532,1539,1546,1552,1558,1563,1569,1578,1583,1589,1595,1602,1608,1615,1623,1630,1637,1642,1648,1652,1660,1667,1672,1677,1681,1687,1691,1695,1698,1704,1710,1716,1720,1728,1733,1738,1744,1749,1754,1759,1765,1771,1777,1782,1786,1790,1793,1796,1799,1803,1807,1810,1813,1816,1819,1822,1825,1828,1832,1835,1838,1842,1846,1850,1854,1857,1860,1863,1866,1869,1873,1876,1879,1882,1885,1889,1893,1896,1899,1903,1907,1910,1914,1918,1922,1925,1929,1932],{"date":5,"open":15,"high":15,"low":16,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":41,"open":17,"high":17,"low":42,"close":17,"change":43,"percent_change":44,"volume":45,"transactions":46,"vwap":47},"2026-10-05",2.58,-0.1,-3.7,1141.65,213,2.6227,{"date":49,"open":50,"high":51,"low":52,"close":53,"change":54,"percent_change":55,"volume":56,"transactions":57,"vwap":58},"2026-10-02",2.65,2.79,2.62,2.7,0.03,1.12,2568.25,417,2.7022,{"date":60,"open":52,"high":61,"low":62,"close":61,"change":63,"percent_change":64,"volume":65,"transactions":66,"vwap":67},"2026-10-01",2.67,2.605,-0.03,-1.11,3961.85,267,2.6352,{"date":69,"open":70,"high":70,"low":53,"close":53,"change":71,"percent_change":72,"volume":73,"transactions":74,"vwap":75},"2026-09-30",2.95,-0.25,-8.47,2718.475986,568,2.8016,{"date":77,"open":78,"high":78,"low":79,"close":70,"change":80,"percent_change":81,"volume":82,"transactions":83,"vwap":84},"2026-09-29",3.035,2.73,0.18,6.5,6880.533988,512,2.8537,{"date":86,"open":87,"high":87,"low":88,"close":88,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-28",2.815,2.77,-0.0105,-0.38,3621.944485,600,2.7798,{"date":95,"open":96,"high":96,"low":97,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-25",2.86,2.7805,-0.0995,-3.45,3500.2,412,2.8165,{"date":104,"open":105,"high":106,"low":105,"close":107,"change":108,"percent_change":96,"volume":109,"transactions":110,"vwap":111},"2026-09-24",2.8,2.9,2.88,0.08,7349.250443,265,2.8631,{"date":113,"open":114,"high":115,"low":79,"close":105,"change":116,"percent_change":117,"volume":118,"transactions":119,"vwap":120},"2026-09-23",2.76,2.9058,-0.055,-1.93,11163.768805,530,2.8244,{"date":122,"open":53,"high":123,"low":124,"close":125,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-22",2.9748,2.63,2.855,0.115,4.2,9029.787968,524,2.7171,{"date":132,"open":133,"high":134,"low":135,"close":136,"change":137,"percent_change":138,"volume":139,"transactions":140,"vwap":141},"2026-09-21",3.17,3.23,2.71,2.74,-0.41,-13.02,49374.774838,818,3.0903,{"date":143,"open":144,"high":145,"low":146,"close":147,"change":148,"percent_change":149,"volume":150,"transactions":151,"vwap":152},"2026-09-18",3.13,3.335,3.05,3.15,0.01,0.32,12365.127135,2977,3.1412,{"date":154,"open":155,"high":156,"low":157,"close":158,"change":159,"percent_change":160,"volume":161,"transactions":162,"vwap":163},"2026-09-17",3.25,3.455,3.1,3.14,-0.0957,-2.96,39737.360047,6437,3.1867,{"date":165,"open":23,"high":23,"low":166,"close":167,"change":168,"percent_change":169,"volume":170,"transactions":171,"vwap":172},"2026-09-16",3.21,3.2357,3.0476,1620.2,49126.396106,4161,3.4068,{"date":174,"open":175,"high":175,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-15",0.2,0.1844,0.1881,-0.0053,-2.74,137540.579348,2129,0.1919,{"date":184,"open":185,"high":186,"low":187,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-14",0.193,0.1998,0.1855,0.1934,-0.0036,-1.83,174575.760955,3484,0.195,{"date":195,"open":196,"high":175,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-11",0.186,0.197,0.0066,3.47,169225.714136,3042,0.1965,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-10",0.1848,0.191,0.19045,0.0044,2.36,149643.022621,4977,0.1909,{"date":214,"open":215,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-09",0.1954,0.1861,-0.0058,-3.02,85124.5507,2876,0.1889,{"date":223,"open":224,"high":225,"low":80,"close":182,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-08",0.1823,0.1978,0.0029,1.53,141133.985996,16417,0.1898,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-04",0.1899,0.1943,0.1836,0.189,0,136456.35034,1428,0.1867,{"date":242,"open":243,"high":244,"low":245,"close":236,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-03",0.19,0.1992,0.1826,0.0118,6.66,362451.929565,4961,0.1903,{"date":252,"open":243,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-02",0.1999,0.173301,0.1772,0.0061,3.57,310665.774928,706,0.1865,{"date":262,"open":263,"high":264,"low":24,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-01",0.2049,0.2104,0.1711,-0.0299,-14.88,239774.400396,636,0.1897,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-31",0.2246,0.1906,0.201,-0.021,-9.46,253330.47336,362,0.2031,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-08-28",0.226,0.248,0.216,0.222,-0.004,-1.77,88142.566996,237,0.2256,{"date":293,"open":294,"high":295,"low":296,"close":283,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-27",0.229,0.24,0.2206,-0.003,-1.31,774942.456372,571,0.2319,{"date":303,"open":304,"high":305,"low":306,"close":294,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-08-26",0.2225,0.23,0.221,0.013,6.02,469200.236033,413,0.2287,{"date":313,"open":314,"high":294,"low":315,"close":285,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-08-25",0.2102,0.21,-0.0007,-0.32,168814.71323,222,0.2196,{"date":322,"open":323,"high":324,"low":315,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-08-24",0.2154,0.2348,0.2167,0.0026,1.21,257147.64603,540,0.224,{"date":332,"open":333,"high":334,"low":315,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-21",0.211,0.2283,0.2141,0.0141,7.05,132338.642583,289,0.2199,{"date":342,"open":343,"high":343,"low":175,"close":175,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-20",0.2131,-0.002,-0.99,97006.42469,178,0.2067,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":30,"volume":356,"transactions":357,"vwap":358},"2026-08-19",0.2044,0.2176,0.2001,0.202,0.002,37770.282425,140,0.2085,{"date":360,"open":175,"high":361,"low":175,"close":175,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-08-18",0.20445,-0.0024,-1.19,34136.404,113,0.2013,{"date":368,"open":369,"high":370,"low":175,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-17",0.2046,0.219,0.2024,-0.0074,-3.53,96058.764326,204,0.2043,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-14",0.2088,0.2099,0.2021,0.2098,0.0088,4.38,66033.729467,251,0.2062,{"date":389,"open":390,"high":391,"low":175,"close":275,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-13",0.206,0.2106,-0.0113,-5.32,84478.47268,233,0.2058,{"date":398,"open":335,"high":335,"low":175,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":395,"vwap":403},"2026-08-12",0.2123,-0.0068,-3.1,70008.766953,0.2089,{"date":405,"open":314,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-11",0.2192,0.205,0.2191,0.0031,1.44,114353.093716,247,0.2116,{"date":415,"open":416,"high":340,"low":416,"close":285,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-10",0.2064,0.0149,7.41,63960.716807,229,0.2147,{"date":423,"open":315,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-07",0.2132,0.1927,0.2011,-0.005,-2.43,131643,300,0.2074,{"date":433,"open":434,"high":435,"low":193,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":358},"2026-08-06",0.2152,0.2258,0.2061,-0.0109,-5.02,500291.24097,993,{"date":442,"open":443,"high":444,"low":315,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-05",0.2336,0.2373,0.217,-0.015,-6.47,948217.36681,999,0.2254,{"date":452,"open":453,"high":454,"low":390,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-04",0.2487,0.255,0.232,-0.009,-3.73,159288.565171,490,0.2333,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":129,"vwap":470},"2026-08-03",0.2457,0.2629,0.2356,0.241,0.0037,1.56,141544.743023,0.2456,{"date":472,"open":473,"high":474,"low":475,"close":444,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-07-31",0.244,0.2502,0.2337,-0.0011,-0.46,109267.621597,304,0.2423,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":287,"percent_change":487,"volume":488,"transactions":489,"vwap":463},"2026-07-30",0.2434,0.2499,0.23711,0.2384,-1.65,56087.745615,282,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-07-29",0.2469,0.2498,0.22955,0.2424,0.0017,0.71,45595.306593,393,0.2389,{"date":502,"open":503,"high":504,"low":291,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-28",0.2276,0.2812,0.2407,0.0178,7.99,110017.349129,408,0.2339,{"date":512,"open":513,"high":514,"low":315,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-27",0.2346,0.23599,0.2229,-0.0065,-2.83,14775.825086,179,0.2242,{"date":522,"open":435,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":294},"2026-07-24",0.235,0.225,0.2294,-0.0056,-2.38,48175.238934,359,{"date":531,"open":283,"high":532,"low":533,"close":523,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-23",0.35,0.224001,-0.0008,-0.34,275996.080251,988,0.2458,{"date":540,"open":541,"high":542,"low":390,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-22",0.207288,0.2388,0.2358,0.0258,12.29,124702.526407,286,0.22,{"date":550,"open":370,"high":551,"low":552,"close":315,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-21",0.239,0.2051,-0.007,-3.23,356539.053915,546,0.2121,{"date":559,"open":560,"high":561,"low":315,"close":445,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":304},"2026-07-20",0.2329,0.2453,-0.023,-9.58,333791.548939,1106,{"date":567,"open":568,"high":569,"low":305,"close":568,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":568},"2026-07-17",0.23999999,0.25,-0.01,-4,217700,{"date":574,"open":568,"high":569,"low":568,"close":569,"change":237,"percent_change":237,"volume":575,"transactions":9,"vwap":569},"2026-07-16",326600,{"date":577,"open":569,"high":578,"low":568,"close":569,"change":237,"percent_change":237,"volume":579,"transactions":9,"vwap":569},"2026-07-15",0.25999999,441400,{"date":581,"open":569,"high":569,"low":568,"close":569,"change":237,"percent_change":237,"volume":582,"transactions":9,"vwap":569},"2026-07-14",171900,{"date":584,"open":578,"high":585,"low":305,"close":569,"change":237,"percent_change":237,"volume":586,"transactions":9,"vwap":569},"2026-07-13",0.27000001,409500,{"date":588,"open":569,"high":578,"low":568,"close":569,"change":237,"percent_change":237,"volume":589,"transactions":9,"vwap":569},"2026-07-10",1386400,{"date":591,"open":585,"high":592,"low":569,"close":569,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":569},"2026-07-09",0.28,-0.02,-7.41,309700,{"date":597,"open":598,"high":599,"low":578,"close":585,"change":63,"percent_change":600,"volume":601,"transactions":9,"vwap":585},"2026-07-08",0.30000001,0.31,-10,174100,{"date":603,"open":599,"high":604,"low":592,"close":598,"change":593,"percent_change":605,"volume":606,"transactions":9,"vwap":598},"2026-07-07",0.31999999,-6.25,129800,{"date":608,"open":604,"high":604,"low":609,"close":604,"change":148,"percent_change":134,"volume":610,"transactions":9,"vwap":604},"2026-07-06",0.28999999,77200,{"date":612,"open":598,"high":604,"low":598,"close":599,"change":148,"percent_change":613,"volume":614,"transactions":9,"vwap":599},"2026-07-02",3.33,165300,{"date":616,"open":598,"high":604,"low":609,"close":598,"change":237,"percent_change":237,"volume":617,"transactions":9,"vwap":598},"2026-07-01",175700,{"date":619,"open":599,"high":599,"low":592,"close":598,"change":570,"percent_change":554,"volume":620,"transactions":9,"vwap":598},"2026-06-30",175800,{"date":622,"open":598,"high":604,"low":609,"close":599,"change":148,"percent_change":613,"volume":623,"transactions":9,"vwap":599},"2026-06-29",73300,{"date":625,"open":609,"high":599,"low":609,"close":598,"change":570,"percent_change":554,"volume":626,"transactions":9,"vwap":598},"2026-06-26",88300,{"date":628,"open":599,"high":599,"low":609,"close":599,"change":593,"percent_change":629,"volume":630,"transactions":9,"vwap":599},"2026-06-25",-6.06,89100,{"date":632,"open":604,"high":633,"low":598,"close":634,"change":237,"percent_change":237,"volume":635,"transactions":9,"vwap":634},"2026-06-24",0.34,0.33000001,145200,{"date":637,"open":634,"high":634,"low":585,"close":634,"change":148,"percent_change":144,"volume":638,"transactions":9,"vwap":634},"2026-06-23",356500,{"date":640,"open":599,"high":604,"low":598,"close":604,"change":237,"percent_change":237,"volume":641,"transactions":9,"vwap":604},"2026-06-22",202200,{"date":643,"open":634,"high":634,"low":598,"close":604,"change":593,"percent_change":644,"volume":645,"transactions":9,"vwap":604},"2026-06-18",-5.88,272400,{"date":647,"open":599,"high":648,"low":599,"close":633,"change":54,"percent_change":649,"volume":650,"transactions":9,"vwap":633},"2026-06-17",0.34999999,9.68,675000,{"date":652,"open":604,"high":604,"low":609,"close":599,"change":63,"percent_change":653,"volume":654,"transactions":9,"vwap":599},"2026-06-16",-8.82,455300,{"date":656,"open":657,"high":657,"low":598,"close":633,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":633},"2026-06-15",0.43000001,-0.08,-19.05,1251100,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":63,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-06-12",0.46000001,0.47999999,0.38,0.41999999,-6.67,503100,{"date":670,"open":663,"high":671,"low":666,"close":672,"change":63,"percent_change":605,"volume":673,"transactions":9,"vwap":672},"2026-06-11",0.51999998,0.44999999,1687700,{"date":675,"open":604,"high":676,"low":599,"close":664,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":664},"2026-06-10",0.5,0.13,37.14,7133400,{"date":681,"open":569,"high":682,"low":683,"close":648,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":648},"2026-06-09",0.77999997,0.20999999,0.12,52.17,169484300,{"date":688,"open":305,"high":568,"low":683,"close":305,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":305},"2026-06-08",-0.04,-14.81,1012900,{"date":693,"open":598,"high":598,"low":585,"close":585,"change":63,"percent_change":600,"volume":694,"transactions":9,"vwap":585},"2026-06-05",6626500,{"date":696,"open":609,"high":599,"low":609,"close":598,"change":237,"percent_change":237,"volume":697,"transactions":9,"vwap":598},"2026-06-04",213800,{"date":699,"open":648,"high":648,"low":578,"close":598,"change":63,"percent_change":700,"volume":701,"transactions":9,"vwap":598},"2026-06-03",-9.09,521400,{"date":703,"open":704,"high":666,"low":634,"close":634,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":634},"2026-06-02",0.40000001,-0.07,-17.5,168800,{"date":709,"open":710,"high":666,"low":711,"close":704,"change":237,"percent_change":237,"volume":712,"transactions":9,"vwap":704},"2026-06-01",0.41,0.38999999,136900,{"date":714,"open":666,"high":666,"low":711,"close":704,"change":593,"percent_change":715,"volume":716,"transactions":9,"vwap":704},"2026-05-29",-4.76,56600,{"date":718,"open":710,"high":666,"low":665,"close":666,"change":148,"percent_change":719,"volume":720,"transactions":9,"vwap":666},"2026-05-28",2.44,145800,{"date":722,"open":672,"high":672,"low":710,"close":710,"change":570,"percent_change":527,"volume":723,"transactions":9,"vwap":710},"2026-05-27",64500,{"date":725,"open":726,"high":727,"low":666,"close":666,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":666},"2026-05-26",0.50999999,0.55000001,-0.12,-22.22,191100,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":570,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-05-22",0.56,0.56999999,0.52999997,0.54000002,-1.82,157700,{"date":740,"open":734,"high":734,"low":735,"close":727,"change":237,"percent_change":237,"volume":741,"transactions":9,"vwap":727},"2026-05-21",25700,{"date":743,"open":733,"high":744,"low":736,"close":727,"change":570,"percent_change":745,"volume":746,"transactions":9,"vwap":727},"2026-05-20",0.57999998,-1.79,33000,{"date":748,"open":676,"high":733,"low":676,"close":733,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":733},"2026-05-19",-0.06,-9.68,51700,{"date":753,"open":735,"high":754,"low":735,"close":755,"change":684,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-05-18",0.66000003,0.62,24,263400,{"date":759,"open":735,"high":735,"low":676,"close":676,"change":593,"percent_change":760,"volume":761,"transactions":9,"vwap":676},"2026-05-15",-3.85,19800,{"date":763,"open":671,"high":734,"low":671,"close":671,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":671},"2026-05-14",0.02,4,20700,{"date":768,"open":727,"high":744,"low":676,"close":676,"change":689,"percent_change":594,"volume":769,"transactions":9,"vwap":676},"2026-05-13",95700,{"date":771,"open":727,"high":744,"low":736,"close":736,"change":570,"percent_change":737,"volume":772,"transactions":9,"vwap":736},"2026-05-12",31200,{"date":774,"open":733,"high":775,"low":736,"close":727,"change":593,"percent_change":776,"volume":777,"transactions":9,"vwap":727},"2026-05-11",0.60000002,-3.51,94800,{"date":779,"open":755,"high":755,"low":733,"close":734,"change":63,"percent_change":780,"volume":781,"transactions":9,"vwap":734},"2026-05-08",-5,37400,{"date":783,"open":775,"high":775,"low":733,"close":775,"change":148,"percent_change":784,"volume":785,"transactions":9,"vwap":775},"2026-05-07",1.69,39700,{"date":787,"open":734,"high":788,"low":733,"close":789,"change":148,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-05-06",0.61000001,0.58999997,1.72,51100,{"date":793,"open":794,"high":794,"low":733,"close":744,"change":237,"percent_change":237,"volume":795,"transactions":9,"vwap":744},"2026-05-05",0.63,49200,{"date":797,"open":735,"high":744,"low":735,"close":744,"change":798,"percent_change":799,"volume":781,"transactions":9,"vwap":744},"2026-05-04",0.06,11.54,{"date":801,"open":727,"high":727,"low":676,"close":671,"change":593,"percent_change":44,"volume":802,"transactions":9,"vwap":671},"2026-05-01",34000,{"date":804,"open":788,"high":788,"low":735,"close":736,"change":689,"percent_change":805,"volume":716,"transactions":9,"vwap":736},"2026-04-30",-6.9,{"date":807,"open":775,"high":755,"low":733,"close":744,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":744},"2026-04-29",-0.05,-7.94,92000,{"date":812,"open":775,"high":813,"low":775,"close":794,"change":54,"percent_change":814,"volume":815,"transactions":9,"vwap":794},"2026-04-28",0.64999998,5,31800,{"date":817,"open":788,"high":754,"low":789,"close":775,"change":593,"percent_change":554,"volume":818,"transactions":9,"vwap":775},"2026-04-27",40400,{"date":820,"open":794,"high":821,"low":788,"close":755,"change":764,"percent_change":613,"volume":822,"transactions":9,"vwap":755},"2026-04-24",0.69,61500,{"date":824,"open":794,"high":825,"low":733,"close":775,"change":570,"percent_change":826,"volume":827,"transactions":9,"vwap":775},"2026-04-23",0.68000001,-1.64,73200,{"date":829,"open":825,"high":830,"low":788,"close":788,"change":689,"percent_change":831,"volume":832,"transactions":9,"vwap":788},"2026-04-22",0.72000003,-6.15,36100,{"date":834,"open":821,"high":835,"low":813,"close":813,"change":689,"percent_change":836,"volume":837,"transactions":9,"vwap":813},"2026-04-21",0.69999999,-5.8,28500,{"date":839,"open":830,"high":830,"low":821,"close":821,"change":570,"percent_change":840,"volume":841,"transactions":9,"vwap":821},"2026-04-20",-1.43,15000,{"date":843,"open":844,"high":844,"low":835,"close":835,"change":593,"percent_change":845,"volume":846,"transactions":9,"vwap":835},"2026-04-17",0.75,-2.78,22900,{"date":848,"open":849,"high":850,"low":821,"close":830,"change":570,"percent_change":851,"volume":852,"transactions":9,"vwap":830},"2026-04-16",0.73000002,0.74000001,-1.37,62900,{"date":854,"open":855,"high":850,"low":855,"close":849,"change":764,"percent_change":856,"volume":857,"transactions":9,"vwap":849},"2026-04-15",0.70999998,2.82,66800,{"date":859,"open":855,"high":855,"low":821,"close":855,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":855},"2026-04-14",0.04,5.97,38500,{"date":864,"open":825,"high":821,"low":794,"close":865,"change":148,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-04-13",0.67000002,1.52,23400,{"date":869,"open":813,"high":830,"low":813,"close":754,"change":237,"percent_change":237,"volume":870,"transactions":9,"vwap":754},"2026-04-10",20400,{"date":872,"open":755,"high":835,"low":788,"close":754,"change":658,"percent_change":873,"volume":874,"transactions":9,"vwap":754},"2026-04-09",-10.81,268500,{"date":876,"open":855,"high":877,"low":855,"close":850,"change":764,"percent_change":878,"volume":879,"transactions":9,"vwap":850},"2026-04-08",0.75999999,2.78,27500,{"date":881,"open":849,"high":844,"low":855,"close":830,"change":689,"percent_change":882,"volume":883,"transactions":9,"vwap":830},"2026-04-07",-5.26,118400,{"date":885,"open":850,"high":886,"low":835,"close":877,"change":808,"percent_change":887,"volume":888,"transactions":9,"vwap":877},"2026-04-06",0.80000001,-6.17,258400,{"date":890,"open":891,"high":892,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-04-02",0.76999998,0.81,0.05,6.58,18500,{"date":897,"open":877,"high":877,"low":850,"close":877,"change":237,"percent_change":237,"volume":898,"transactions":9,"vwap":877},"2026-04-01",5400,{"date":900,"open":850,"high":877,"low":850,"close":877,"change":237,"percent_change":237,"volume":867,"transactions":9,"vwap":877},"2026-03-31",{"date":902,"open":850,"high":877,"low":850,"close":877,"change":148,"percent_change":903,"volume":723,"transactions":9,"vwap":877},"2026-03-30",1.33,{"date":905,"open":850,"high":891,"low":850,"close":844,"change":237,"percent_change":237,"volume":832,"transactions":9,"vwap":844},"2026-03-27",{"date":907,"open":877,"high":877,"low":850,"close":844,"change":570,"percent_change":908,"volume":909,"transactions":9,"vwap":844},"2026-03-26",-1.32,2800,{"date":911,"open":849,"high":886,"low":855,"close":877,"change":237,"percent_change":237,"volume":912,"transactions":9,"vwap":877},"2026-03-25",97200,{"date":914,"open":886,"high":886,"low":850,"close":877,"change":148,"percent_change":903,"volume":915,"transactions":9,"vwap":877},"2026-03-24",24100,{"date":917,"open":892,"high":918,"low":835,"close":844,"change":658,"percent_change":919,"volume":920,"transactions":9,"vwap":844},"2026-03-23",0.83999997,-9.64,46800,{"date":922,"open":892,"high":923,"low":892,"close":923,"change":148,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-03-20",0.82999998,1.22,6800,{"date":927,"open":928,"high":928,"low":892,"close":929,"change":808,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-03-19",0.85000002,0.81999999,-5.75,16200,{"date":933,"open":934,"high":934,"low":923,"close":935,"change":148,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-03-18",0.88,0.87,1.16,52100,{"date":939,"open":934,"high":940,"low":941,"close":941,"change":689,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-03-17",0.88999999,0.86000001,-4.44,29100,{"date":945,"open":918,"high":946,"low":918,"close":947,"change":798,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-03-16",0.92000002,0.89999998,7.14,73400,{"date":951,"open":918,"high":935,"low":918,"close":918,"change":570,"percent_change":952,"volume":953,"transactions":9,"vwap":918},"2026-03-13",-1.18,21500,{"date":955,"open":835,"high":935,"low":835,"close":928,"change":593,"percent_change":956,"volume":957,"transactions":9,"vwap":928},"2026-03-12",-2.3,76400,{"date":959,"open":941,"high":960,"low":928,"close":935,"change":148,"percent_change":936,"volume":961,"transactions":9,"vwap":935},"2026-03-11",0.94,43700,{"date":963,"open":941,"high":934,"low":918,"close":941,"change":237,"percent_change":237,"volume":964,"transactions":9,"vwap":941},"2026-03-10",67900,{"date":966,"open":967,"high":967,"low":941,"close":941,"change":63,"percent_change":968,"volume":969,"transactions":9,"vwap":941},"2026-03-09",1.1,-3.37,20000,{"date":971,"open":940,"high":947,"low":941,"close":940,"change":570,"percent_change":64,"volume":972,"transactions":9,"vwap":940},"2026-03-06",17900,{"date":974,"open":934,"high":960,"low":918,"close":947,"change":764,"percent_change":975,"volume":976,"transactions":9,"vwap":947},"2026-03-05",2.27,41600,{"date":978,"open":934,"high":979,"low":941,"close":934,"change":237,"percent_change":237,"volume":980,"transactions":9,"vwap":934},"2026-03-04",0.91000003,182800,{"date":982,"open":918,"high":979,"low":918,"close":934,"change":593,"percent_change":983,"volume":984,"transactions":9,"vwap":934},"2026-03-03",-2.22,39900,{"date":986,"open":918,"high":30,"low":918,"close":947,"change":798,"percent_change":948,"volume":987,"transactions":9,"vwap":947},"2026-03-02",166800,{"date":989,"open":918,"high":947,"low":918,"close":918,"change":237,"percent_change":237,"volume":990,"transactions":9,"vwap":918},"2026-02-27",64000,{"date":992,"open":928,"high":928,"low":923,"close":918,"change":570,"percent_change":952,"volume":993,"transactions":9,"vwap":918},"2026-02-26",4400,{"date":995,"open":928,"high":941,"low":923,"close":928,"change":148,"percent_change":996,"volume":997,"transactions":9,"vwap":928},"2026-02-25",1.19,20100,{"date":999,"open":682,"high":928,"low":682,"close":918,"change":798,"percent_change":1000,"volume":1001,"transactions":9,"vwap":918},"2026-02-24",7.69,25300,{"date":1003,"open":923,"high":935,"low":682,"close":682,"change":705,"percent_change":1004,"volume":1005,"transactions":9,"vwap":682},"2026-02-23",-8.24,293500,{"date":1007,"open":928,"high":935,"low":929,"close":928,"change":237,"percent_change":237,"volume":1008,"transactions":9,"vwap":928},"2026-02-20",35000,{"date":1010,"open":892,"high":928,"low":892,"close":928,"change":860,"percent_change":1011,"volume":879,"transactions":9,"vwap":928},"2026-02-19",4.94,{"date":1013,"open":941,"high":941,"low":886,"close":892,"change":808,"percent_change":1014,"volume":1015,"transactions":9,"vwap":892},"2026-02-18",-5.81,121800,{"date":1017,"open":892,"high":941,"low":892,"close":941,"change":54,"percent_change":1018,"volume":1019,"transactions":9,"vwap":941},"2026-02-17",3.61,61200,{"date":1021,"open":918,"high":928,"low":1022,"close":923,"change":570,"percent_change":363,"volume":1023,"transactions":9,"vwap":923},"2026-02-13",0.79000002,52700,{"date":1025,"open":923,"high":941,"low":886,"close":918,"change":593,"percent_change":1026,"volume":1027,"transactions":9,"vwap":918},"2026-02-12",-2.33,52500,{"date":1029,"open":892,"high":935,"low":892,"close":941,"change":593,"percent_change":1030,"volume":1031,"transactions":9,"vwap":941},"2026-02-11",-2.27,94400,{"date":1033,"open":929,"high":947,"low":929,"close":934,"change":798,"percent_change":1034,"volume":757,"transactions":9,"vwap":934},"2026-02-10",7.32,{"date":1036,"open":788,"high":1037,"low":788,"close":929,"change":548,"percent_change":1038,"volume":1039,"transactions":9,"vwap":929},"2026-02-09",1.04,36.67,5993600,{"date":1041,"open":1042,"high":1042,"low":789,"close":775,"change":237,"percent_change":237,"volume":1043,"transactions":9,"vwap":775},"2026-02-06",0.63999999,40100,{"date":1045,"open":744,"high":794,"low":744,"close":775,"change":54,"percent_change":1046,"volume":1047,"transactions":9,"vwap":775},"2026-02-05",5.26,43900,{"date":1049,"open":775,"high":775,"low":734,"close":734,"change":593,"percent_change":1050,"volume":1051,"transactions":9,"vwap":734},"2026-02-04",-3.39,32800,{"date":1053,"open":755,"high":825,"low":789,"close":789,"change":593,"percent_change":1054,"volume":1055,"transactions":9,"vwap":789},"2026-02-03",-3.28,66000,{"date":1057,"open":821,"high":850,"low":788,"close":788,"change":808,"percent_change":1058,"volume":1059,"transactions":9,"vwap":788},"2026-02-02",-7.58,162800,{"date":1061,"open":788,"high":865,"low":788,"close":754,"change":689,"percent_change":1062,"volume":1063,"transactions":9,"vwap":754},"2026-01-30",-5.71,120000,{"date":1065,"open":1066,"high":1066,"low":789,"close":835,"change":237,"percent_change":237,"volume":1067,"transactions":9,"vwap":835},"2026-01-29",0.93000001,233900,{"date":1069,"open":923,"high":918,"low":865,"close":835,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":835},"2026-01-28",-0.13,-15.66,167400,{"date":1074,"open":940,"high":940,"low":929,"close":923,"change":63,"percent_change":1075,"volume":1076,"transactions":9,"vwap":923},"2026-01-27",-3.49,36200,{"date":1078,"open":946,"high":946,"low":941,"close":941,"change":63,"percent_change":968,"volume":1079,"transactions":9,"vwap":941},"2026-01-26",11500,{"date":1081,"open":940,"high":1066,"low":935,"close":940,"change":54,"percent_change":1082,"volume":1083,"transactions":9,"vwap":940},"2026-01-23",3.49,18900,{"date":1085,"open":979,"high":946,"low":941,"close":941,"change":808,"percent_change":1086,"volume":623,"transactions":9,"vwap":941},"2026-01-22",-5.49,{"date":1088,"open":940,"high":979,"low":940,"close":979,"change":764,"percent_change":1089,"volume":1090,"transactions":9,"vwap":979},"2026-01-21",2.25,18000,{"date":1092,"open":947,"high":960,"low":940,"close":940,"change":593,"percent_change":1093,"volume":1094,"transactions":9,"vwap":940},"2026-01-20",-2.2,26900,{"date":1096,"open":1066,"high":1097,"low":940,"close":979,"change":148,"percent_change":1098,"volume":1099,"transactions":9,"vwap":979},"2026-01-16",0.97000003,1.11,25100,{"date":1101,"open":947,"high":1066,"low":947,"close":947,"change":593,"percent_change":1102,"volume":997,"transactions":9,"vwap":947},"2026-01-15",-2.17,{"date":1104,"open":940,"high":1105,"low":941,"close":946,"change":860,"percent_change":1106,"volume":1107,"transactions":9,"vwap":946},"2026-01-14",0.94999999,4.55,24700,{"date":1109,"open":941,"high":947,"low":941,"close":934,"change":54,"percent_change":1110,"volume":1111,"transactions":9,"vwap":934},"2026-01-13",3.53,17500,{"date":1113,"open":947,"high":979,"low":928,"close":928,"change":570,"percent_change":1114,"volume":1115,"transactions":9,"vwap":928},"2026-01-12",-1.16,45400,{"date":1117,"open":947,"high":1066,"low":941,"close":941,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":941},"2026-01-09",-0.09,-9.47,81200,{"date":1122,"open":1066,"high":1123,"low":934,"close":1105,"change":237,"percent_change":237,"volume":1124,"transactions":9,"vwap":1105},"2026-01-08",0.98000002,83700,{"date":1126,"open":1105,"high":30,"low":1066,"close":1105,"change":593,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1105},"2026-01-07",-2.06,20200,{"date":1130,"open":1131,"high":1132,"low":960,"close":1097,"change":593,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1097},"2026-01-06",0.99000001,1.02,-2.02,27600,{"date":1136,"open":1123,"high":1037,"low":1105,"close":1131,"change":54,"percent_change":144,"volume":1019,"transactions":9,"vwap":1131},"2026-01-05",{"date":1138,"open":979,"high":1037,"low":947,"close":1139,"change":893,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-01-02",0.95999998,5.49,57300,{"date":1143,"open":934,"high":946,"low":929,"close":979,"change":54,"percent_change":1144,"volume":1145,"transactions":9,"vwap":979},"2025-12-31",3.41,105800,{"date":1147,"open":1037,"high":1148,"low":923,"close":934,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":934},"2025-12-30",1.07,-0.18,-16.98,384400,{"date":1153,"open":1132,"high":1154,"low":30,"close":1155,"change":148,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2025-12-29",1.13,1.06,0.95,112400,{"date":1159,"open":1160,"high":1161,"low":1131,"close":1162,"change":237,"percent_change":237,"volume":1163,"transactions":9,"vwap":1162},"2025-12-26",1.03,1.09,1.05,23200,{"date":1165,"open":1166,"high":1148,"low":1166,"close":1162,"change":860,"percent_change":1167,"volume":915,"transactions":9,"vwap":1162},"2025-12-24",1.01,3.96,{"date":1169,"open":1097,"high":1162,"low":1139,"close":1166,"change":860,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1166},"2025-12-23",4.12,244900,{"date":1173,"open":1154,"high":1174,"low":1139,"close":1097,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1097},"2025-12-22",1.15,-0.14,-12.61,254000,{"date":1179,"open":1180,"high":1180,"low":967,"close":1098,"change":808,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1098},"2025-12-19",1.17,-4.31,150800,{"date":1184,"open":1185,"high":1185,"low":936,"close":936,"change":705,"percent_change":1186,"volume":1187,"transactions":9,"vwap":936},"2025-12-18",1.27,-5.69,224700,{"date":1189,"open":1174,"high":1190,"low":1174,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2025-12-17",1.23,0.1,8.85,324400,{"date":1195,"open":1196,"high":1197,"low":1154,"close":1154,"change":1149,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1154},"2025-12-16",1.29,1.31,-13.74,477100,{"date":1201,"open":903,"high":1202,"low":1203,"close":1197,"change":570,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1197},"2025-12-15",1.34,1.28,-0.76,203100,{"date":1207,"open":1208,"high":1208,"low":1209,"close":1210,"change":148,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2025-12-12",1.37,1.3,1.32,0.76,85500,{"date":1214,"open":903,"high":1215,"low":1203,"close":1197,"change":570,"percent_change":1204,"volume":1216,"transactions":9,"vwap":1197},"2025-12-11",1.36,195900,{"date":1218,"open":1197,"high":903,"low":1197,"close":1210,"change":764,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1210},"2025-12-10",1.54,143000,{"date":1222,"open":1190,"high":1202,"low":1190,"close":1209,"change":860,"percent_change":133,"volume":1223,"transactions":9,"vwap":1209},"2025-12-09",122400,{"date":1225,"open":1226,"high":1210,"low":924,"close":1227,"change":237,"percent_change":237,"volume":1228,"transactions":9,"vwap":1227},"2025-12-08",1.25,1.26,208000,{"date":1230,"open":1231,"high":1197,"low":1231,"close":1227,"change":798,"percent_change":814,"volume":1232,"transactions":9,"vwap":1227},"2025-12-05",1.2,164200,{"date":1234,"open":1231,"high":1235,"low":936,"close":1231,"change":148,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1231},"2025-12-04",1.24,0.84,57200,{"date":1239,"open":936,"high":1185,"low":1240,"close":996,"change":860,"percent_change":1241,"volume":1242,"transactions":9,"vwap":996},"2025-12-03",1.14,3.48,119300,{"date":1244,"open":1166,"high":936,"low":1123,"close":1174,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1174},"2025-12-02",-0.11,-8.73,208900,{"date":1249,"open":903,"high":903,"low":327,"close":1227,"change":658,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1227},"2025-12-01",-5.97,284900,{"date":1253,"open":1254,"high":1254,"low":1190,"close":1202,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1202},"2025-11-28",1.4,0.09,7.2,406600,{"date":1259,"open":1148,"high":1197,"low":1162,"close":1226,"change":548,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1226},"2025-11-26",21.36,614000,{"date":1263,"open":928,"high":1155,"low":928,"close":1160,"change":548,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1160},"2025-11-25",27.16,518300,{"date":1267,"open":892,"high":935,"low":682,"close":892,"change":148,"percent_change":1226,"volume":1268,"transactions":9,"vwap":892},"2025-11-24",118600,{"date":1270,"open":1022,"high":923,"low":844,"close":886,"change":570,"percent_change":1271,"volume":1272,"transactions":9,"vwap":886},"2025-11-21",-1.23,71600,{"date":1274,"open":923,"high":934,"low":892,"close":892,"change":689,"percent_change":1275,"volume":761,"transactions":9,"vwap":892},"2025-11-20",-4.71,{"date":1277,"open":940,"high":940,"low":928,"close":928,"change":63,"percent_change":1278,"volume":1279,"transactions":9,"vwap":928},"2025-11-19",-3.41,50700,{"date":1281,"open":947,"high":946,"low":934,"close":934,"change":593,"percent_change":983,"volume":1282,"transactions":9,"vwap":934},"2025-11-18",105900,{"date":1284,"open":1066,"high":960,"low":947,"close":947,"change":63,"percent_change":554,"volume":1285,"transactions":9,"vwap":947},"2025-11-17",72300,{"date":1287,"open":1131,"high":1131,"low":947,"close":1066,"change":658,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1066},"2025-11-14",-7.92,70500,{"date":1291,"open":30,"high":1160,"low":1105,"close":1166,"change":148,"percent_change":30,"volume":1292,"transactions":9,"vwap":1166},"2025-11-13",147600,{"date":1294,"open":30,"high":1166,"low":1105,"close":30,"change":237,"percent_change":237,"volume":1295,"transactions":9,"vwap":30},"2025-11-12",134600,{"date":1297,"open":1160,"high":1162,"low":30,"close":30,"change":63,"percent_change":1298,"volume":1299,"transactions":9,"vwap":30},"2025-11-11",-2.91,31300,{"date":1301,"open":1131,"high":1162,"low":1131,"close":1160,"change":893,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1160},"2025-11-10",5.1,21900,{"date":1305,"open":1162,"high":1306,"low":1139,"close":1123,"change":705,"percent_change":667,"volume":1307,"transactions":9,"vwap":1123},"2025-11-07",1.08,198100,{"date":1309,"open":1161,"high":55,"low":1160,"close":1162,"change":237,"percent_change":237,"volume":1310,"transactions":9,"vwap":1162},"2025-11-06",88100,{"date":1312,"open":967,"high":1154,"low":1132,"close":1162,"change":749,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1162},"2025-11-05",-5.41,120100,{"date":1316,"open":1161,"high":936,"low":1162,"close":1098,"change":764,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1098},"2025-11-04",1.83,78000,{"date":1320,"open":1098,"high":55,"low":1037,"close":1161,"change":63,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1161},"2025-11-03",-2.68,148000,{"date":1324,"open":1098,"high":1180,"low":1148,"close":55,"change":860,"percent_change":1325,"volume":1326,"transactions":9,"vwap":55},"2025-10-31",3.7,126800,{"date":1328,"open":55,"high":1240,"low":1132,"close":1306,"change":705,"percent_change":1329,"volume":641,"transactions":9,"vwap":1306},"2025-10-30",-6.09,{"date":1331,"open":1227,"high":1227,"low":1174,"close":1174,"change":1118,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1174},"2025-10-29",-7.26,109400,{"date":1335,"open":1226,"high":1185,"low":1190,"close":1235,"change":570,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1235},"2025-10-28",-0.8,72600,{"date":1339,"open":327,"high":1185,"low":327,"close":1226,"change":798,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1226},"2025-10-27",5.04,91500,{"date":1343,"open":1344,"high":1231,"low":1174,"close":996,"change":148,"percent_change":1345,"volume":1346,"transactions":9,"vwap":996},"2025-10-24",1.18,0.85,44800,{"date":1348,"open":1161,"high":996,"low":1306,"close":1344,"change":1255,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1344},"2025-10-23",8.26,89700,{"date":1352,"open":1098,"high":55,"low":1155,"close":1161,"change":593,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1161},"2025-10-22",-1.8,91600,{"date":1356,"open":1240,"high":1174,"low":967,"close":1098,"change":689,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1098},"2025-10-21",-3.48,63700,{"date":1360,"open":1240,"high":1174,"low":1161,"close":1174,"change":798,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1174},"2025-10-20",5.5,124900,{"date":1364,"open":1132,"high":996,"low":1132,"close":1161,"change":54,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1161},"2025-10-17",2.83,96800,{"date":1368,"open":1344,"high":1344,"low":1155,"close":1155,"change":1070,"percent_change":1369,"volume":769,"transactions":9,"vwap":1155},"2025-10-16",-10.92,{"date":1371,"open":1098,"high":996,"low":967,"close":996,"change":108,"percent_change":1372,"volume":1373,"transactions":9,"vwap":996},"2025-10-15",7.21,284400,{"date":1375,"open":1306,"high":55,"low":1155,"close":1098,"change":237,"percent_change":237,"volume":1376,"transactions":9,"vwap":1098},"2025-10-14",74500,{"date":1378,"open":1131,"high":1154,"low":1131,"close":1098,"change":684,"percent_change":1379,"volume":1177,"transactions":9,"vwap":1098},"2025-10-13",12.12,{"date":1381,"open":55,"high":1174,"low":1139,"close":1131,"change":1175,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1131},"2025-10-10",-12.39,196600,{"date":1385,"open":55,"high":936,"low":1162,"close":1154,"change":570,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1154},"2025-10-09",-0.88,219400,{"date":1389,"open":1154,"high":1344,"low":1098,"close":1240,"change":570,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1240},"2025-10-08",-0.87,244500,{"date":1393,"open":1190,"high":1227,"low":1240,"close":1174,"change":1118,"percent_change":1332,"volume":1394,"transactions":9,"vwap":1174},"2025-10-07",379000,{"date":1396,"open":1203,"high":1196,"low":327,"close":1235,"change":63,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1235},"2025-10-06",-2.36,123600,{"date":1400,"open":1227,"high":1215,"low":1235,"close":1185,"change":593,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1185},"2025-10-03",-1.55,195400,{"date":1404,"open":1196,"high":1210,"low":924,"close":1196,"change":764,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1196},"2025-10-02",1.57,197200,{"date":1408,"open":327,"high":1185,"low":996,"close":1185,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1185},"2025-10-01",0.07,5.83,176800,{"date":1413,"open":1209,"high":903,"low":1344,"close":1231,"change":728,"percent_change":700,"volume":1414,"transactions":9,"vwap":1231},"2025-09-30",453800,{"date":1416,"open":1208,"high":1208,"low":1185,"close":1210,"change":689,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1210},"2025-09-29",-2.94,308100,{"date":1420,"open":1421,"high":1421,"low":1215,"close":1215,"change":705,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1215},"2025-09-26",1.43,-4.9,112900,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1421,"change":658,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1421},"2025-09-25",1.48,1.38,-5.3,164300,{"date":1431,"open":1432,"high":227,"low":1433,"close":1434,"change":764,"percent_change":1202,"volume":1435,"transactions":9,"vwap":1434},"2025-09-24",1.49,1.45,1.51,156700,{"date":1437,"open":1438,"high":1438,"low":410,"close":1432,"change":1175,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1432},"2025-09-23",1.64,-8.59,421300,{"date":1442,"open":1433,"high":1438,"low":1443,"close":1444,"change":80,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-09-22",1.42,1.63,12.41,347300,{"date":1448,"open":1449,"high":1449,"low":1421,"close":1433,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1433},"2025-09-19",1.61,-0.15,-9.37,3825500,{"date":1454,"open":866,"high":1455,"low":1432,"close":1455,"change":684,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-09-18",1.6,8.11,145100,{"date":1459,"open":1434,"high":1460,"low":1461,"close":1426,"change":808,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1426},"2025-09-17",1.58,1.47,-3.27,259500,{"date":1465,"open":1219,"high":1455,"low":1432,"close":227,"change":749,"percent_change":1466,"volume":1467,"transactions":9,"vwap":227},"2025-09-16",-3.77,429200,{"date":1469,"open":1433,"high":1470,"low":1433,"close":1470,"change":764,"percent_change":1185,"volume":1471,"transactions":9,"vwap":1470},"2025-09-15",1.59,482500,{"date":1473,"open":1474,"high":1475,"low":1432,"close":1405,"change":1118,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1405},"2025-09-12",1.88,1.93,-5.42,9025600,{"date":1479,"open":227,"high":1480,"low":866,"close":1481,"change":677,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-09-11",1.71,1.66,8.5,301300,{"date":1485,"open":1432,"high":1449,"low":1432,"close":227,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":227},"2025-09-10",0.11,7.75,261900,{"date":1490,"open":1254,"high":1433,"low":1208,"close":1443,"change":54,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1443},"2025-09-09",2.16,545800,{"date":1494,"open":790,"high":1495,"low":1235,"close":1496,"change":90,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-09-08",1.75,1.39,-21.47,1153400,{"date":1500,"open":1474,"high":1501,"low":1480,"close":1502,"change":1245,"percent_change":1503,"volume":1406,"transactions":9,"vwap":1502},"2025-09-05",1.91,1.77,-5.85,{"date":1505,"open":1506,"high":1474,"low":1507,"close":1474,"change":893,"percent_change":79,"volume":1508,"transactions":9,"vwap":1474},"2025-09-04",1.8,1.68,540400,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1317,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1317},"2025-09-03",2.1,2.12,1.76,-0.2,-9.85,818100,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":90,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-09-02",2.39,2.43,2,2.03,-15.77,1718500,{"date":1526,"open":1527,"high":124,"low":1528,"close":1529,"change":1070,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-08-29",2.51,2.4,2.41,-5.12,100000,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":808,"percent_change":117,"volume":1538,"transactions":9,"vwap":1537},"2025-08-28",2.64,2.81,2.47,2.54,368700,{"date":1540,"open":105,"high":1541,"low":1542,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-08-27",2.89,2.59,-0.21,-7.5,750600,{"date":1547,"open":1548,"high":1549,"low":1548,"close":105,"change":295,"percent_change":1550,"volume":1551,"transactions":9,"vwap":105},"2025-08-26",2.53,2.93,9.38,859600,{"date":1553,"open":17,"high":1554,"low":1527,"close":1555,"change":1556,"percent_change":644,"volume":1557,"transactions":9,"vwap":1555},"2025-08-25",2.66,2.56,-0.16,369200,{"date":1559,"open":1511,"high":105,"low":1511,"close":1560,"change":764,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-08-22",2.72,0.74,948700,{"date":1564,"open":1565,"high":1565,"low":16,"close":53,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":53},"2025-08-21",2.97,-0.26,-8.78,470800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-08-20",2.46,3,2.35,2.96,0.46,18.4,1192500,{"date":1579,"open":1542,"high":1534,"low":1580,"close":1581,"change":63,"percent_change":363,"volume":1582,"transactions":9,"vwap":1581},"2025-08-19",2.33,2.5,2172900,{"date":1584,"open":1585,"high":1535,"low":1585,"close":1548,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1548},"2025-08-18",2.3,0.27,11.95,2049800,{"date":1590,"open":1591,"high":1542,"low":1592,"close":1593,"change":237,"percent_change":237,"volume":1594,"transactions":9,"vwap":1593},"2025-08-15",2.37,1.74,2.26,3513000,{"date":1596,"open":1597,"high":1598,"low":1512,"close":1593,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1593},"2025-08-14",3.5,3.6,-1.21,-34.87,3334200,{"date":1603,"open":1604,"high":1082,"low":1605,"close":199,"change":243,"percent_change":1606,"volume":1607,"transactions":9,"vwap":199},"2025-08-13",3.28,3.2,5.79,727200,{"date":1609,"open":1610,"high":1611,"low":155,"close":1604,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1604},"2025-08-12",3.79,3.89,-0.54,-14.14,1434900,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1070,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-08-11",3.99,4.18,3.71,3.82,-3.29,891900,{"date":1624,"open":1620,"high":1625,"low":1626,"close":1627,"change":80,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-08-08",3.98,3.8,3.95,4.77,392800,{"date":1631,"open":1632,"high":765,"low":1633,"close":1634,"change":658,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-08-07",3.84,3.62,3.77,-2.08,529800,{"date":1638,"open":765,"high":1639,"low":1626,"close":1640,"change":1070,"percent_change":1462,"volume":1641,"transactions":9,"vwap":1640},"2025-08-06",4.07,3.85,619100,{"date":1643,"open":1644,"high":765,"low":1645,"close":1625,"change":175,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1625},"2025-08-05",3.78,3.76,5.29,747200,{"date":1649,"open":1633,"high":1650,"low":1110,"close":1644,"change":684,"percent_change":1604,"volume":1651,"transactions":9,"vwap":1644},"2025-08-04",3.9,712400,{"date":1653,"open":1654,"high":1655,"low":1597,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-08-01",4.3,4.33,3.66,-0.27,-6.87,1326300,{"date":1661,"open":1110,"high":1662,"low":1110,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-07-31",4.26,3.93,0.44,12.61,1254200,{"date":1668,"open":1650,"high":1663,"low":1669,"close":1082,"change":477,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1082},"2025-07-30",3.36,-11.65,1501500,{"date":1673,"open":1663,"high":33,"low":1325,"close":1627,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1627},"2025-07-29",0.17,4.5,4251900,{"date":1678,"open":53,"high":1650,"low":53,"close":1644,"change":967,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1644},"2025-07-28",41.04,4783900,{"date":1682,"open":1683,"high":878,"low":1536,"close":1684,"change":243,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-07-25",2.52,2.68,7.63,1503000,{"date":1688,"open":124,"high":61,"low":1689,"close":1689,"change":1175,"percent_change":393,"volume":1690,"transactions":9,"vwap":1689},"2025-07-24",2.49,635300,{"date":1692,"open":1571,"high":878,"low":1571,"close":124,"change":243,"percent_change":1693,"volume":1694,"transactions":9,"vwap":124},"2025-07-23",7.79,1128800,{"date":1696,"open":1548,"high":1560,"low":1580,"close":719,"change":54,"percent_change":1235,"volume":1697,"transactions":9,"vwap":719},"2025-07-22",1770400,{"date":1699,"open":1585,"high":1700,"low":1701,"close":1529,"change":592,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1529},"2025-07-21",2.55,2.2,13.15,1772800,{"date":1705,"open":1706,"high":1585,"low":1511,"close":1707,"change":1409,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-07-18",2.18,2.13,3.4,530900,{"date":1711,"open":1511,"high":1519,"low":1712,"close":1713,"change":689,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-07-17",2.04,2.06,-1.9,529300,{"date":1717,"open":1718,"high":1491,"low":1521,"close":1511,"change":108,"percent_change":1167,"volume":1719,"transactions":9,"vwap":1511},"2025-07-16",2.08,370100,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1556,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-07-15",2.14,2.21,1.99,2.02,-7.34,399100,{"date":1729,"open":1730,"high":1089,"low":1730,"close":1706,"change":569,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1706},"2025-07-14",1.82,12.95,685200,{"date":1734,"open":1718,"high":1491,"low":1735,"close":1475,"change":1514,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1475},"2025-07-11",1.9,-9.39,786100,{"date":1739,"open":1740,"high":1580,"low":1741,"close":1707,"change":63,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1707},"2025-07-10",2.15,1.96,-1.39,606200,{"date":1745,"open":1537,"high":61,"low":1491,"close":1491,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1491},"2025-07-09",-0.29,-11.84,1813300,{"date":1750,"open":866,"high":1751,"low":866,"close":1751,"change":960,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-07-08",2.45,62.25,6607100,{"date":1755,"open":1480,"high":1480,"low":903,"close":1434,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1434},"2025-07-07",-0.17,-10.12,750900,{"date":1760,"open":1761,"high":1762,"low":1405,"close":1507,"change":1191,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1507},"2025-07-03",1.62,1.79,6.33,734400,{"date":1766,"open":1767,"high":1768,"low":1496,"close":1460,"change":1255,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1460},"2025-07-02",1.5,1.65,6.04,777200,{"date":1772,"open":1174,"high":1773,"low":1306,"close":1432,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1432},"2025-07-01",1.7,0.33,28.45,2198800,{"date":1778,"open":923,"high":1197,"low":923,"close":936,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":936},"2025-06-30",0.36,45,7504800,{"date":1783,"open":1105,"high":1097,"low":886,"close":886,"change":1556,"percent_change":1784,"volume":1785,"transactions":9,"vwap":886},"2025-06-27",-16.67,138200,{"date":1787,"open":30,"high":30,"low":960,"close":1139,"change":593,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1139},"2025-06-26",-2.04,25400,{"date":1791,"open":1139,"high":1166,"low":1066,"close":1123,"change":764,"percent_change":1718,"volume":1792,"transactions":9,"vwap":1123},"2025-06-25",75500,{"date":1794,"open":1066,"high":1160,"low":1066,"close":1139,"change":54,"percent_change":134,"volume":1795,"transactions":9,"vwap":1139},"2025-06-24",215200,{"date":1797,"open":1097,"high":1162,"low":1066,"close":1066,"change":1118,"percent_change":653,"volume":1798,"transactions":9,"vwap":1066},"2025-06-23",236900,{"date":1800,"open":934,"high":1174,"low":934,"close":1132,"change":677,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1132},"2025-06-20",14.61,711900,{"date":1804,"open":928,"high":947,"low":923,"close":940,"change":860,"percent_change":1805,"volume":1806,"transactions":9,"vwap":940},"2025-06-18",4.71,62200,{"date":1808,"open":923,"high":935,"low":886,"close":928,"change":860,"percent_change":1011,"volume":1809,"transactions":9,"vwap":928},"2025-06-17",41100,{"date":1811,"open":1022,"high":923,"low":1022,"close":892,"change":148,"percent_change":1226,"volume":1812,"transactions":9,"vwap":892},"2025-06-16",37900,{"date":1814,"open":928,"high":928,"low":891,"close":886,"change":689,"percent_change":715,"volume":1815,"transactions":9,"vwap":886},"2025-06-13",78900,{"date":1817,"open":941,"high":935,"low":918,"close":918,"change":570,"percent_change":952,"volume":1818,"transactions":9,"vwap":918},"2025-06-12",21400,{"date":1820,"open":918,"high":935,"low":929,"close":928,"change":237,"percent_change":237,"volume":1821,"transactions":9,"vwap":928},"2025-06-11",64400,{"date":1823,"open":940,"high":940,"low":918,"close":928,"change":63,"percent_change":1278,"volume":1824,"transactions":9,"vwap":928},"2025-06-10",38100,{"date":1826,"open":934,"high":940,"low":928,"close":934,"change":148,"percent_change":1174,"volume":1827,"transactions":9,"vwap":934},"2025-06-09",56900,{"date":1829,"open":941,"high":979,"low":923,"close":935,"change":593,"percent_change":1830,"volume":1831,"transactions":9,"vwap":935},"2025-06-06",-2.25,110200,{"date":1833,"open":946,"high":946,"low":923,"close":940,"change":237,"percent_change":237,"volume":1834,"transactions":9,"vwap":940},"2025-06-05",320700,{"date":1836,"open":928,"high":947,"low":918,"close":940,"change":860,"percent_change":1805,"volume":1837,"transactions":9,"vwap":940},"2025-06-04",192000,{"date":1839,"open":940,"high":947,"low":886,"close":928,"change":705,"percent_change":1840,"volume":1841,"transactions":9,"vwap":928},"2025-06-03",-7.61,182900,{"date":1843,"open":935,"high":1139,"low":935,"close":946,"change":63,"percent_change":1844,"volume":1845,"transactions":9,"vwap":946},"2025-06-02",-3.16,432000,{"date":1847,"open":1123,"high":1162,"low":682,"close":1105,"change":108,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1105},"2025-05-30",9.2,3707900,{"date":1851,"open":946,"high":946,"low":941,"close":935,"change":808,"percent_change":1852,"volume":1853,"transactions":9,"vwap":935},"2025-05-29",-5.43,7700,{"date":1855,"open":947,"high":946,"low":918,"close":946,"change":237,"percent_change":237,"volume":1856,"transactions":9,"vwap":946},"2025-05-28",23800,{"date":1858,"open":1066,"high":1105,"low":886,"close":946,"change":63,"percent_change":1844,"volume":1859,"transactions":9,"vwap":946},"2025-05-27",61300,{"date":1861,"open":979,"high":1105,"low":923,"close":1105,"change":860,"percent_change":1862,"volume":984,"transactions":9,"vwap":1105},"2025-05-23",4.4,{"date":1864,"open":947,"high":1105,"low":935,"close":979,"change":54,"percent_change":1144,"volume":1865,"transactions":9,"vwap":979},"2025-05-22",20300,{"date":1867,"open":947,"high":979,"low":934,"close":934,"change":63,"percent_change":1868,"volume":993,"transactions":9,"vwap":934},"2025-05-21",-3.3,{"date":1870,"open":946,"high":946,"low":947,"close":979,"change":63,"percent_change":1871,"volume":1872,"transactions":9,"vwap":979},"2025-05-20",-3.19,4000,{"date":1874,"open":1105,"high":1105,"low":947,"close":960,"change":764,"percent_change":1875,"volume":943,"transactions":9,"vwap":960},"2025-05-19",2.17,{"date":1877,"open":979,"high":1097,"low":934,"close":946,"change":148,"percent_change":967,"volume":1878,"transactions":9,"vwap":946},"2025-05-16",23100,{"date":1880,"open":940,"high":1066,"low":934,"close":979,"change":237,"percent_change":237,"volume":1881,"transactions":9,"vwap":979},"2025-05-15",25600,{"date":1883,"open":946,"high":960,"low":940,"close":979,"change":593,"percent_change":1884,"volume":1008,"transactions":9,"vwap":979},"2025-05-14",-2.15,{"date":1886,"open":1139,"high":1097,"low":934,"close":1066,"change":808,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1066},"2025-05-13",-5.1,55100,{"date":1890,"open":979,"high":1123,"low":935,"close":1123,"change":684,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1123},"2025-05-12",13.95,55500,{"date":1894,"open":918,"high":941,"low":918,"close":941,"change":764,"percent_change":1895,"volume":1107,"transactions":9,"vwap":941},"2025-05-09",2.38,{"date":1897,"open":1022,"high":918,"low":1022,"close":918,"change":764,"percent_change":719,"volume":1898,"transactions":9,"vwap":918},"2025-05-08",19400,{"date":1900,"open":830,"high":923,"low":830,"close":929,"change":860,"percent_change":1901,"volume":1902,"transactions":9,"vwap":929},"2025-05-07",5.13,69600,{"date":1904,"open":940,"high":946,"low":849,"close":682,"change":1245,"percent_change":1905,"volume":1906,"transactions":9,"vwap":682},"2025-05-06",-12.36,142000,{"date":1908,"open":979,"high":979,"low":892,"close":940,"change":570,"percent_change":64,"volume":1909,"transactions":9,"vwap":940},"2025-05-05",76600,{"date":1911,"open":1131,"high":1131,"low":947,"close":947,"change":658,"percent_change":1912,"volume":1913,"transactions":9,"vwap":947},"2025-05-02",-8.16,95000,{"date":1915,"open":960,"high":1123,"low":979,"close":1123,"change":893,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1123},"2025-05-01",5.38,28800,{"date":1919,"open":1139,"high":1139,"low":979,"close":1066,"change":593,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1066},"2025-04-30",-2.11,23900,{"date":1923,"open":30,"high":30,"low":960,"close":1105,"change":63,"percent_change":1924,"volume":1107,"transactions":9,"vwap":1105},"2025-04-29",-3.06,{"date":1926,"open":1123,"high":1131,"low":1066,"close":1123,"change":570,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1123},"2025-04-28",-1.01,11100,{"date":1930,"open":1123,"high":1131,"low":947,"close":1131,"change":148,"percent_change":1132,"volume":1931,"transactions":9,"vwap":1131},"2025-04-25",16800,{"date":37,"open":1066,"high":1123,"low":935,"close":1123,"change":893,"percent_change":1916,"volume":1933,"transactions":9,"vwap":1123},47800,{"status":1935,"indices":1936,"watchlist":1979,"sectors":1998,"benchmarks":2047},"success",[1937,1945,1952,1959,1966,1973],{"symbol":1938,"name":1939,"price":1940,"change":1941,"pct_change":1942,"is_up":1943,"sparkline":1944,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":1946,"name":1947,"price":1948,"change":1949,"pct_change":1950,"is_up":1943,"sparkline":1951,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":1953,"name":1954,"price":1955,"change":1956,"pct_change":1957,"is_up":1943,"sparkline":1958,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":1960,"name":1961,"price":1962,"change":1963,"pct_change":1964,"is_up":1943,"sparkline":1965,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":1967,"name":1968,"price":1969,"change":1970,"pct_change":1971,"is_up":13,"sparkline":1972,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":1974,"name":1975,"price":1976,"change":1977,"pct_change":1621,"is_up":13,"sparkline":1978,"date":5},"VIX","CBOE VIX",15.01,-0.51,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[1980,1986,1991],{"symbol":1981,"name":1982,"price":1983,"change":633,"pct_change":1984,"is_up":1943,"sparkline":1985,"date":5},"NVDA","NVIDIA Corp",239.24,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":1987,"name":1988,"price":1989,"change":1561,"pct_change":548,"is_up":1943,"sparkline":1990,"date":5},"AAPL","Apple Inc",333.63,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":1992,"name":1993,"price":1994,"change":1995,"pct_change":1996,"is_up":1943,"sparkline":1997,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[1999,2004,2008,2012,2016,2021,2026,2030,2034,2038,2043],{"name":2000,"etf":2001,"change":2002,"price":2003,"is_up":1943},"Technology","XLK",0.53,202,{"name":2005,"etf":2006,"change":295,"price":2007,"is_up":1943},"Financials","XLF",54.01,{"name":2009,"etf":2010,"change":1756,"price":2011,"is_up":13},"Healthcare","XLV",167.09,{"name":2013,"etf":2014,"change":1231,"price":2015,"is_up":1943},"Consumer Cycl","XLY",111.75,{"name":2017,"etf":2018,"change":2019,"price":2020,"is_up":1943},"Consumer Staples","XLP",0.9,81.77,{"name":2022,"etf":2023,"change":2024,"price":2025,"is_up":1943},"Energy","XLE",0.47,63.75,{"name":2027,"etf":2028,"change":935,"price":2029,"is_up":1943},"Industrials","XLI",171.58,{"name":2031,"etf":2032,"change":1575,"price":2033,"is_up":1943},"Materials","XLB",49.73,{"name":2035,"etf":2036,"change":1155,"price":2037,"is_up":1943},"Real Estate","XLRE",41.1,{"name":2039,"etf":2040,"change":2041,"price":2042,"is_up":1943},"Utilities","XLU",2.98,41.16,{"name":2044,"etf":2045,"change":860,"price":2046,"is_up":1943},"Comm Services","XLC",111.65,[2048,2053,2057,2061],{"ticker":2049,"name":2050,"price":2051,"change":2052,"is_up":1943},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":2054,"name":2055,"price":2056,"change":1575,"is_up":1943},"QQQ","Invesco QQQ Trust",759.69,{"ticker":2058,"name":2059,"price":2060,"change":1950,"is_up":1943},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":2062,"name":2063,"price":2064,"change":2065,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71]