[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLAS":3,"stock-historical-GLAS":30,"homepage-market-summary":2365},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GLAS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Glass House Brands Inc.","NYSE",null,"Common Stock","Glass House Brands Inc is an integrated cannabis company that operates exclusively in the state of California. Its portfolio of brands includes Glass House Farms, Forbidden Flowers, and Mama Sue Wellness. It cultivates, manufactures, and distributes cannabis bulk flower and trim to wholesalers and consumer packaged goods to third-party retail stores. It also owns and operates retail cannabis stores in the state of California. It has three reportable segments: Retail, Wholesale Biomass, and Cannabis-related consumer packaged goods. It generates the majority of its revenue from the Wholesale Biomass segment.","357",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},5.49,5.3,5.52,5.0201,5.32,0.17,3.2,1405826.823108,8203,5.3255,13.93,4.9661,360262.571474876,5.8,1813,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":25,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":15,"start_date":39,"end_date":5},4.55,315071,115001042.868719,10.46,"2025-04-22",[41,42,51,62,73,82,93,103,114,125,135,146,156,166,176,185,194,202,212,222,233,242,250,261,271,282,293,303,314,324,332,342,353,363,373,383,392,403,411,419,426,436,447,454,462,471,479,488,497,506,512,521,529,540,550,558,564,573,579,586,595,603,611,620,628,636,643,651,660,668,676,684,690,698,706,713,720,727,734,740,747,754,761,769,773,782,790,795,801,809,816,824,830,834,840,848,855,860,866,874,882,887,892,898,904,910,916,923,930,937,942,949,954,959,966,974,982,988,993,999,1003,1009,1016,1023,1030,1035,1040,1047,1052,1057,1062,1070,1077,1080,1084,1092,1100,1107,1113,1119,1125,1129,1135,1140,1147,1151,1159,1163,1169,1173,1180,1185,1192,1196,1203,1208,1214,1219,1222,1226,1232,1237,1242,1249,1257,1261,1266,1274,1279,1286,1293,1297,1301,1305,1309,1315,1321,1326,1333,1340,1347,1354,1357,1360,1364,1368,1372,1378,1382,1387,1390,1395,1401,1409,1412,1416,1423,1429,1435,1440,1446,1453,1459,1467,1473,1482,1490,1498,1507,1515,1523,1527,1533,1540,1548,1554,1559,1566,1575,1583,1590,1597,1604,1610,1614,1621,1626,1632,1637,1643,1649,1656,1663,1667,1674,1681,1685,1691,1696,1702,1710,1715,1720,1725,1729,1734,1738,1743,1748,1752,1756,1761,1768,1774,1779,1784,1789,1795,1801,1809,1814,1820,1825,1831,1839,1844,1851,1855,1860,1864,1868,1873,1877,1882,1887,1891,1898,1902,1907,1912,1915,1918,1922,1926,1931,1935,1939,1944,1949,1955,1962,1969,1974,1980,1986,1993,1999,2004,2010,2016,2020,2027,2032,2039,2044,2049,2054,2061,2066,2073,2078,2084,2089,2093,2097,2102,2109,2113,2118,2124,2129,2134,2141,2147,2150,2155,2160,2165,2171,2177,2182,2189,2194,2201,2206,2211,2218,2225,2229,2234,2238,2242,2246,2250,2255,2262,2268,2274,2281,2289,2295,2302,2306,2310,2315,2319,2323,2327,2332,2335,2340,2346,2350,2355,2361],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":26,"close":19,"change":46,"percent_change":47,"volume":48,"transactions":49,"vwap":50},"2026-10-01",5.62,5.68,-0.29,-5.17,2920375.163248,12547,5.2266,{"date":52,"open":53,"high":54,"low":55,"close":56,"change":57,"percent_change":58,"volume":59,"transactions":60,"vwap":61},"2026-09-30",6.5,6.51,5.18,5.61,-1.18,-17.38,5539991.277567,20628,5.665,{"date":63,"open":64,"high":65,"low":66,"close":67,"change":68,"percent_change":69,"volume":70,"transactions":71,"vwap":72},"2026-09-29",6.77,6.89,6.5301,6.79,-0.06,-0.88,1326303.768602,9067,6.7218,{"date":74,"open":64,"high":75,"low":76,"close":75,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-28",6.85,6.53,0.05,0.74,1585130.083802,11059,6.6559,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-25",7.15,7.27,6.78,6.8,-0.35,-4.9,1817348.684395,7763,7.0334,{"date":94,"open":95,"high":96,"low":97,"close":84,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-24",7.76,7.87,7.1,-0.7,-8.92,1837378.047975,10603,7.332,{"date":104,"open":105,"high":106,"low":107,"close":108,"change":109,"percent_change":110,"volume":111,"transactions":112,"vwap":113},"2026-09-23",8.05,8.1,7.72,7.85,-0.16,-2,884471.484419,5930,7.8797,{"date":115,"open":116,"high":117,"low":118,"close":119,"change":120,"percent_change":121,"volume":122,"transactions":123,"vwap":124},"2026-09-22",7.93,8.1448,7.92,8.01,0.07,0.88,1243863.128475,7063,8.0227,{"date":126,"open":105,"high":127,"low":128,"close":129,"change":130,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-21",8.08,7.81,7.94,-0.03,-0.38,683892.876229,4431,7.9095,{"date":136,"open":137,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-18",8.06,8.07,7.83,7.97,-0.02,-0.25,881501.021595,6343,7.9674,{"date":147,"open":148,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-17",8.25,7.95,7.99,-0.04,-0.5,581154.916157,4314,8.0254,{"date":157,"open":158,"high":159,"low":139,"close":160,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-16",8.2,8.2999,8.03,-0.01,-0.12,545936.965418,3942,8.0873,{"date":167,"open":168,"high":169,"low":170,"close":171,"change":68,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-15",8.13,8.41,7.9848,8.04,-0.74,667447.675886,5361,8.1624,{"date":177,"open":178,"high":179,"low":180,"close":106,"change":20,"percent_change":181,"volume":182,"transactions":183,"vwap":184},"2026-09-14",8,8.2357,7.8423,2.14,725902.304962,4105,8.0621,{"date":186,"open":171,"high":187,"low":188,"close":116,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-11",8.27,7.7,-0.05,-0.63,859751.344784,4460,7.9075,{"date":195,"open":137,"high":196,"low":149,"close":197,"change":109,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-10",8.38,7.98,-1.97,457257.135936,3549,8.1511,{"date":203,"open":204,"high":205,"low":106,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-09",8.32,8.42,8.14,-0.22,-2.63,485476.7986,3322,8.2404,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-08",8.87,8.12,8.36,-0.52,-5.86,876302.738252,4864,8.3218,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-04",8.6,9.04,8.55,8.88,0.28,3.26,482893.188669,3427,8.7985,{"date":234,"open":235,"high":236,"low":237,"close":224,"change":77,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-03",8.57,8.72,8.51,0.58,1314043.471045,4273,8.5984,{"date":243,"open":226,"high":244,"low":216,"close":226,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-02",8.67,0.06,0.71,502892.025126,3992,8.5185,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-01",8.89,9.1299,8.43,8.49,-0.44,-4.93,691288.456047,4892,8.655,{"date":262,"open":263,"high":264,"low":252,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-08-31",9.86,10,8.93,-0.95,-9.62,1397147.347624,6509,9.2087,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-08-28",9.79,10.0799,9.55,9.88,0.1,1.02,707583.816545,3242,9.8567,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-08-27",10.15,10.28,9.725,9.78,-0.62,-5.96,308803.129152,2723,9.9182,{"date":294,"open":295,"high":38,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-08-26",10.2,10.01,10.4,0.27,2.67,425164.449135,3124,10.3119,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-08-25",10.06,10.34,9.92,10.13,0.25,2.53,318594.943712,2592,10.1471,{"date":315,"open":316,"high":317,"low":318,"close":276,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-24",9.74,10.14,9.67,0.09,0.92,278351.615833,2256,9.9693,{"date":325,"open":326,"high":327,"low":326,"close":273,"change":298,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-08-21",9.5,9.93,2.84,232991.45639,1858,9.7914,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-20",9.71,9.34,9.52,-0.18,-1.86,206136.164815,2162,9.4657,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-19",9.45,9.9999,9.29,9.7,0.34,3.63,350760.632992,2145,9.6673,{"date":354,"open":326,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-18",9.761,9.3,9.36,-0.33,-3.41,284409.133299,3038,9.4798,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":228,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-17",9.41,10.015,9.37,9.69,2.98,249484.247643,2395,9.7552,{"date":374,"open":375,"high":376,"low":377,"close":365,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-14",9.56,9.97,9.35,-0.56,-5.62,379967.246862,4545,9.5417,{"date":384,"open":284,"high":385,"low":386,"close":376,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-13",10.59,9.8319,-0.32,-3.11,297438.160699,3241,10.1592,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-12",10.02,10.53,9.91,10.29,0.31,3.11,281442.179564,3107,10.2068,{"date":404,"open":296,"high":405,"low":334,"close":406,"change":130,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-11",10.08,9.98,-0.3,230847.4497,2313,9.9136,{"date":412,"open":413,"high":414,"low":415,"close":296,"change":162,"percent_change":57,"volume":416,"transactions":417,"vwap":418},"2026-08-10",10.05,10.18,9.7201,330461.246277,2468,9.9733,{"date":420,"open":347,"high":284,"low":336,"close":308,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-07",0.45,4.65,457568.91404,4055,9.9394,{"date":427,"open":356,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-06",9.745,9.25,9.68,0.42,4.54,295081.287563,3098,9.5888,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-05",9.95,10.1399,9.12,9.26,-0.81,-8.04,636481.279049,3284,9.4565,{"date":448,"open":438,"high":295,"low":307,"close":449,"change":450,"percent_change":277,"volume":451,"transactions":452,"vwap":453},"2026-08-04",10.07,0.01,219463.828082,2399,10.0399,{"date":455,"open":365,"high":456,"low":367,"close":305,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-03",10.248,0.53,5.56,517943.767573,3866,9.9526,{"date":463,"open":264,"high":264,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-07-31",9.47,9.53,-0.37,-3.74,321734.36686,2728,9.6087,{"date":472,"open":347,"high":264,"low":377,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-07-30",9.9,0.49,5.21,405729.761069,2715,9.837,{"date":480,"open":318,"high":481,"low":482,"close":365,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-07-29",9.77,9.24,-0.48,-4.85,513356.956704,4171,9.4359,{"date":489,"open":490,"high":490,"low":375,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-07-28",10.35,9.89,-0.23,-2.27,312108.283661,2426,9.8052,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":277,"percent_change":32,"volume":503,"transactions":504,"vwap":505},"2026-07-27",10.11,10.21,9.798,10.12,190550.565904,3626,9.9903,{"date":507,"open":284,"high":306,"low":464,"close":394,"change":141,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-07-24",-0.2,891564.290067,5091,9.7652,{"date":513,"open":395,"high":514,"low":438,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-07-23",10.555,10.04,-0.49,-4.65,450633.401811,3013,10.1038,{"date":522,"open":523,"high":524,"low":525,"close":395,"change":508,"percent_change":338,"volume":526,"transactions":527,"vwap":528},"2026-07-22",10.41,10.6864,10.38,121093.149439,1582,10.5216,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-21",10.8,10.99,10.54,10.73,0.02,0.19,164566.188184,1620,10.7431,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":172,"volume":547,"transactions":548,"vwap":549},"2026-07-20",10.89,10.9899,10.43,10.71,-0.08,144554.228174,1431,10.638,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":421,"percent_change":556,"volume":557,"transactions":9,"vwap":555},"2026-07-17",10.25,10.88,10.17,10.79,4.35,269200,{"date":559,"open":553,"high":560,"low":552,"close":306,"change":561,"percent_change":562,"volume":563,"transactions":9,"vwap":306},"2026-07-16",11,-0.68,-6.17,630500,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":569},"2026-07-15",11.26,11.45,10.7,11.02,-0.4,-3.5,347100,{"date":574,"open":575,"high":575,"low":576,"close":577,"change":450,"percent_change":319,"volume":578,"transactions":9,"vwap":577},"2026-07-14",11.6,11.22,11.42,145700,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":570,"percent_change":584,"volume":585,"transactions":9,"vwap":583},"2026-07-13",11.96,11.34,11.41,-3.39,201600,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":591},"2026-07-10",11.61,11.83,11.1,11.81,0.2,1.72,213900,{"date":596,"open":597,"high":598,"low":599,"close":588,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":588},"2026-07-09",11.51,11.7,11.06,0.12,1.04,486800,{"date":604,"open":605,"high":606,"low":590,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":9,"vwap":607},"2026-07-08",11.37,11.65,11.49,-0.07,-0.61,359600,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-07",11.79,11.87,11.3,11.56,0.26,2.3,200900,{"date":621,"open":622,"high":623,"low":624,"close":615,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":615},"2026-07-06",12.57,12.7,11.25,-1.2,-9.6,467400,{"date":629,"open":630,"high":623,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-02",12.25,12.1,12.5,0.18,1.46,404500,{"date":637,"open":638,"high":639,"low":631,"close":640,"change":561,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-07-01",12.6,12.98,12.32,-5.23,1662600,{"date":644,"open":638,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-06-30",13.25,11.68,13,0.66,5.35,1347800,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-06-29",12.4,12.58,12.16,12.34,0.13,1.06,220300,{"date":661,"open":662,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-06-26",12.85,12.9,12.21,-0.53,-4.16,146100,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-06-25",11.2,12.79,12.74,1.73,15.71,486000,{"date":677,"open":678,"high":679,"low":531,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-24",11.99,12.24,11.01,-0.86,-7.25,528200,{"date":685,"open":638,"high":686,"low":613,"close":614,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":614},"2026-06-23",12.86,-0.76,-6.02,290700,{"date":691,"open":692,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-22",13.7,13.86,12.63,-0.952,-7.01,240100,{"date":699,"open":700,"high":25,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-06-18",13.09,12.15,13.582,0.492,3.76,409800,{"date":707,"open":708,"high":709,"low":710,"close":700,"change":319,"percent_change":711,"volume":712,"transactions":9,"vwap":700},"2026-06-17",13.05,13.5,12.986,0.69,175600,{"date":714,"open":715,"high":716,"low":717,"close":647,"change":718,"percent_change":718,"volume":719,"transactions":9,"vwap":647},"2026-06-16",13.18,13.51,12.91,0,166900,{"date":721,"open":722,"high":723,"low":724,"close":647,"change":142,"percent_change":725,"volume":726,"transactions":9,"vwap":647},"2026-06-15",13.39,13.44,12.76,-1.89,203600,{"date":728,"open":729,"high":730,"low":731,"close":645,"change":309,"percent_change":732,"volume":733,"transactions":9,"vwap":645},"2026-06-12",13.1,13.49,12.948,1.92,171300,{"date":735,"open":736,"high":737,"low":738,"close":647,"change":161,"percent_change":546,"volume":739,"transactions":9,"vwap":647},"2026-06-11",13.082,13.23,12.75,258500,{"date":741,"open":742,"high":743,"low":744,"close":742,"change":745,"percent_change":358,"volume":746,"transactions":9,"vwap":742},"2026-06-10",13.01,13.26,12.8,-0.043,163400,{"date":748,"open":730,"high":749,"low":724,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-09",13.75,13.053,-0.087,-0.66,354400,{"date":755,"open":656,"high":756,"low":757,"close":758,"change":759,"percent_change":75,"volume":760,"transactions":9,"vwap":758},"2026-06-08",13.3,12.2,13.14,0.842,541000,{"date":762,"open":763,"high":764,"low":575,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-05",11.9,12.48,12.298,0.688,5.93,425900,{"date":770,"open":582,"high":588,"low":582,"close":588,"change":228,"percent_change":771,"volume":772,"transactions":9,"vwap":588},"2026-06-04",2.47,223000,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-03",11.46,11.5,11.17,11.33,0.21,1.89,267100,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":337,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-02",11.562,11.73,11.03,11.12,-1.59,159100,{"date":791,"open":792,"high":785,"low":793,"close":615,"change":779,"percent_change":780,"volume":794,"transactions":9,"vwap":615},"2026-06-01",11.36,11.05,165700,{"date":796,"open":785,"high":785,"low":786,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-05-29",11.09,-0.46,-3.98,274700,{"date":802,"open":803,"high":804,"low":805,"close":804,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":804},"2026-05-28",10.95,11.55,10.94,0.54,4.9,381300,{"date":810,"open":811,"high":680,"low":812,"close":680,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":680},"2026-05-27",10.75,10.5,0.235,2.18,196400,{"date":817,"open":818,"high":819,"low":284,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-26",10.44,10.985,10.775,0.615,6.05,570600,{"date":825,"open":405,"high":826,"low":827,"close":828,"change":120,"percent_change":711,"volume":829,"transactions":9,"vwap":828},"2026-05-22",10.33,9.96,10.16,157600,{"date":831,"open":502,"high":295,"low":264,"close":832,"change":450,"percent_change":277,"volume":833,"transactions":9,"vwap":832},"2026-05-21",10.09,125500,{"date":835,"open":836,"high":525,"low":307,"close":405,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":405},"2026-05-20",10.1,-0.185,-1.8,226400,{"date":841,"open":842,"high":544,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-05-19",9.82,9.8,10.265,0.275,2.75,510400,{"date":849,"open":273,"high":850,"low":347,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-18",10.066,9.99,0.29,2.99,159500,{"date":856,"open":464,"high":438,"low":464,"close":347,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":347},"2026-05-15",-0.219,-2.21,336900,{"date":861,"open":862,"high":284,"low":862,"close":863,"change":864,"percent_change":318,"volume":865,"transactions":9,"vwap":863},"2026-05-14",9.2,9.919,0.875,473300,{"date":867,"open":429,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-13",9.42,9,9.044,-0.165,-1.79,338000,{"date":875,"open":346,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-05-12",9.365,9.11,9.209,-0.141,-1.51,145100,{"date":883,"open":884,"high":885,"low":429,"close":377,"change":718,"percent_change":718,"volume":886,"transactions":9,"vwap":377},"2026-05-11",9.28,9.75,103200,{"date":888,"open":889,"high":851,"low":356,"close":377,"change":516,"percent_change":890,"volume":891,"transactions":9,"vwap":377},"2026-05-08",9.85,-4.98,169100,{"date":893,"open":275,"high":889,"low":894,"close":895,"change":348,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-07",9.19,9.84,3.58,219600,{"date":899,"open":900,"high":843,"low":901,"close":326,"change":207,"percent_change":902,"volume":903,"transactions":9,"vwap":326},"2026-05-06",9.76,9.17,-2.26,239600,{"date":905,"open":346,"high":885,"low":346,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-05",9.72,0.11,1.14,105900,{"date":911,"open":263,"high":263,"low":912,"close":913,"change":914,"percent_change":77,"volume":915,"transactions":9,"vwap":913},"2026-05-04",9.22,9.61,0.005,180300,{"date":917,"open":918,"high":827,"low":326,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-01",9.782,9.605,-0.025,-0.26,151000,{"date":924,"open":925,"high":264,"low":926,"close":927,"change":928,"percent_change":245,"volume":929,"transactions":9,"vwap":927},"2026-04-30",9.87,9.48,9.63,0.006,226300,{"date":931,"open":885,"high":264,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-04-29",9.46,9.624,-0.346,-3.47,300500,{"date":938,"open":826,"high":523,"low":889,"close":376,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":376},"2026-04-28",-0.566,-5.37,314100,{"date":943,"open":843,"high":944,"low":430,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-04-27",10.63,10.536,0.866,8.96,524800,{"date":950,"open":275,"high":473,"low":951,"close":318,"change":952,"percent_change":21,"volume":953,"transactions":9,"vwap":318},"2026-04-24",8.9,0.3,646400,{"date":955,"open":500,"high":397,"low":429,"close":367,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":367},"2026-04-23",-0.69,-6.86,877400,{"date":960,"open":961,"high":414,"low":962,"close":305,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":305},"2026-04-22",8.8,8.68,1.382,15.93,1159100,{"date":967,"open":968,"high":440,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-21",9.05,8.64,8.678,-0.422,-4.64,147200,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":275,"volume":981,"transactions":9,"vwap":979},"2026-04-20",8.45,9.31,8.35,9.1,0.793,384500,{"date":983,"open":158,"high":255,"low":158,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-04-17",8.307,0.097,1.18,101400,{"date":989,"open":215,"high":237,"low":215,"close":990,"change":337,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-16",8.21,-2.15,56900,{"date":994,"open":106,"high":995,"low":119,"close":996,"change":398,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-15",8.4,8.39,3.84,86500,{"date":1000,"open":215,"high":215,"low":178,"close":127,"change":546,"percent_change":1001,"volume":1002,"transactions":9,"vwap":127},"2026-04-14",-0.98,63100,{"date":1004,"open":1005,"high":1006,"low":129,"close":1006,"change":77,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-13",8.047,8.16,0.62,87000,{"date":1010,"open":996,"high":169,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-10",7.9,8.11,-0.119,-1.45,67100,{"date":1017,"open":178,"high":996,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-09",7.96,8.229,0.149,1.84,53800,{"date":1024,"open":1025,"high":237,"low":1026,"close":127,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":127},"2026-04-08",8.368,7.91,-0.27,-3.23,126700,{"date":1031,"open":976,"high":969,"low":1032,"close":978,"change":142,"percent_change":1033,"volume":1034,"transactions":9,"vwap":978},"2026-04-07",8.146,-2.91,58600,{"date":1036,"open":1037,"high":1037,"low":169,"close":224,"change":120,"percent_change":1038,"volume":1039,"transactions":9,"vwap":224},"2026-04-06",8.7,0.82,90100,{"date":1041,"open":1042,"high":226,"low":171,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-02",8.31,8.53,0.14,1.67,149800,{"date":1048,"open":178,"high":996,"low":178,"close":996,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":996},"2026-04-01",0.23,2.82,62500,{"date":1053,"open":1054,"high":995,"low":1055,"close":1006,"change":648,"percent_change":961,"volume":1056,"transactions":9,"vwap":1006},"2026-03-31",7.836,7.748,130400,{"date":1058,"open":128,"high":1006,"low":1059,"close":1059,"change":131,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-03-30",7.5,-4.82,160700,{"date":1063,"open":158,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-27",8.3,7.78,7.88,-0.36,-4.37,160000,{"date":1071,"open":1072,"high":1073,"low":105,"close":1074,"change":142,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-03-26",8.305,8.5,8.24,-2.94,854400,{"date":1078,"open":188,"high":1073,"low":188,"close":255,"change":806,"percent_change":67,"volume":1079,"transactions":9,"vwap":255},"2026-03-25",894100,{"date":1081,"open":119,"high":119,"low":1082,"close":149,"change":189,"percent_change":288,"volume":1083,"transactions":9,"vwap":149},"2026-03-24",7.51,107200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":178,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":178},"2026-03-23",7.44,8.02,7.21,0.7,9.59,156600,{"date":1093,"open":1094,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-20",7.86,7.25,7.3,-0.41,-5.32,118700,{"date":1101,"open":1059,"high":1102,"low":1103,"close":1104,"change":245,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-19",7.8,7.28,7.71,0.78,168900,{"date":1108,"open":1109,"high":1110,"low":1086,"close":1111,"change":77,"percent_change":648,"volume":1112,"transactions":9,"vwap":1111},"2026-03-18",7.52,7.69,7.65,57500,{"date":1114,"open":1115,"high":1116,"low":1059,"close":1117,"change":718,"percent_change":718,"volume":1118,"transactions":9,"vwap":1117},"2026-03-17",7.62,7.73,7.6,44300,{"date":1120,"open":1059,"high":1121,"low":1122,"close":1117,"change":277,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1117},"2026-03-16",7.719,7.45,1.33,103000,{"date":1126,"open":1104,"high":1102,"low":1059,"close":1059,"change":1127,"percent_change":1014,"volume":1128,"transactions":9,"vwap":1059},"2026-03-13",-0.11,84000,{"date":1130,"open":118,"high":178,"low":1059,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-12",7.61,-0.54,-6.63,94700,{"date":1136,"open":129,"high":990,"low":1137,"close":1138,"change":952,"percent_change":1139,"volume":909,"transactions":9,"vwap":1138},"2026-03-11",7.48,8.15,3.82,{"date":1141,"open":1087,"high":1142,"low":1143,"close":108,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":108},"2026-03-10",8.218,7.55,-0.15,-1.88,122900,{"date":1148,"open":187,"high":187,"low":149,"close":178,"change":1132,"percent_change":1149,"volume":1150,"transactions":9,"vwap":178},"2026-03-09",-6.32,82200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1154},"2026-03-06",7.49,8.54,7.2,0.99,13.11,169800,{"date":1160,"open":1094,"high":1094,"low":1137,"close":1143,"change":46,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1143},"2026-03-05",-3.7,80800,{"date":1164,"open":1165,"high":1094,"low":188,"close":1166,"change":319,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-04",7.75,7.84,1.16,66600,{"date":1170,"open":1102,"high":1102,"low":1109,"close":1165,"change":608,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1165},"2026-03-03",-0.9,68900,{"date":1174,"open":106,"high":1175,"low":1176,"close":1177,"change":387,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-02",8.154,7.66,7.82,-3.93,82800,{"date":1181,"open":1154,"high":1037,"low":106,"close":206,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":206},"2026-02-27",-0.34,-4.01,100700,{"date":1186,"open":1187,"high":1187,"low":995,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-02-26",8.75,8.48,-0.19,-2.19,782800,{"date":1193,"open":1037,"high":1194,"low":995,"close":244,"change":130,"percent_change":1182,"volume":1195,"transactions":9,"vwap":244},"2026-02-25",8.83,122800,{"date":1197,"open":1198,"high":1199,"low":1116,"close":1037,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1037},"2026-02-24",7.89,8.82,0.86,10.97,106500,{"date":1204,"open":1143,"high":119,"low":1205,"close":1166,"change":277,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1166},"2026-02-23",7.41,1.29,103700,{"date":1209,"open":1064,"high":1064,"low":1210,"close":1211,"change":1097,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-02-20",7.37,7.74,-5.03,159600,{"date":1215,"open":1109,"high":158,"low":1216,"close":1138,"change":1217,"percent_change":149,"volume":1218,"transactions":9,"vwap":1138},"2026-02-19",7.4,0.6,166700,{"date":1220,"open":1111,"high":139,"low":1082,"close":1143,"change":189,"percent_change":752,"volume":1221,"transactions":9,"vwap":1143},"2026-02-18",67300,{"date":1223,"open":1109,"high":188,"low":1096,"close":1117,"change":189,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1117},"2026-02-17",-0.65,105000,{"date":1227,"open":1115,"high":178,"low":1228,"close":1111,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1111},"2026-02-13",7.39,-0.24,-3.04,202400,{"date":1233,"open":169,"high":1234,"low":1235,"close":1198,"change":378,"percent_change":1133,"volume":1236,"transactions":9,"vwap":1198},"2026-02-12",8.58,7.56,271200,{"date":1238,"open":1239,"high":1239,"low":976,"close":976,"change":387,"percent_change":1240,"volume":1241,"transactions":9,"vwap":976},"2026-02-11",8.85,-3.65,159400,{"date":1243,"open":1244,"high":979,"low":1187,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-02-10",8.979,8.77,-0.284,-3.14,102000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1217,"volume":1256,"transactions":9,"vwap":1254},"2026-02-09",9.01,9.08,8.71,9.054,0.054,88000,{"date":1258,"open":1187,"high":862,"low":1187,"close":869,"change":228,"percent_change":1259,"volume":1260,"transactions":9,"vwap":869},"2026-02-06",3.21,45200,{"date":1262,"open":862,"high":862,"low":1263,"close":236,"change":483,"percent_change":1264,"volume":1265,"transactions":9,"vwap":236},"2026-02-05",8.69,-5.22,105800,{"date":1267,"open":1268,"high":1269,"low":1270,"close":862,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":862},"2026-02-04",8.95,9.33,8.76,0.24,2.68,144600,{"date":1275,"open":1276,"high":1277,"low":961,"close":947,"change":337,"percent_change":198,"volume":1278,"transactions":9,"vwap":947},"2026-02-03",9.09,9.15,253400,{"date":1280,"open":377,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":752,"volume":1285,"transactions":9,"vwap":1283},"2026-02-02",9.4,8.998,9.14,-0.061,105500,{"date":1287,"open":1268,"high":1288,"low":1268,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-01-30",9.49,9.201,0.401,4.56,279100,{"date":1294,"open":1187,"high":1295,"low":236,"close":961,"change":718,"percent_change":718,"volume":1296,"transactions":9,"vwap":961},"2026-01-29",9.21,161000,{"date":1298,"open":968,"high":1295,"low":1187,"close":961,"change":1144,"percent_change":1299,"volume":1300,"transactions":9,"vwap":961},"2026-01-28",-1.68,213300,{"date":1302,"open":979,"high":877,"low":951,"close":1268,"change":109,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1268},"2026-01-27",-1.76,119800,{"date":1306,"open":465,"high":465,"low":968,"close":877,"change":570,"percent_change":1307,"volume":1308,"transactions":9,"vwap":877},"2026-01-26",-4.21,183400,{"date":1310,"open":1311,"high":347,"low":979,"close":1312,"change":228,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-01-23",9.245,9.51,3.03,198400,{"date":1316,"open":1276,"high":1269,"low":1317,"close":1318,"change":1049,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-01-22",9.02,9.23,2.56,144900,{"date":1322,"open":1323,"high":441,"low":1323,"close":869,"change":592,"percent_change":1324,"volume":1325,"transactions":9,"vwap":869},"2026-01-21",8.868,2.27,180900,{"date":1327,"open":1328,"high":1329,"low":160,"close":961,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":961},"2026-01-20",8.59,9.16,0.083,0.95,385400,{"date":1334,"open":869,"high":869,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-01-16",8.62,8.717,-0.288,-3.2,84200,{"date":1341,"open":869,"high":979,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-01-15",8.826,9.0050001,-0.039,-0.43,103900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":870,"change":1352,"percent_change":474,"volume":1353,"transactions":9,"vwap":870},"2026-01-14",8.97,9.07,8.94,0.044,68700,{"date":1355,"open":1295,"high":1295,"low":1239,"close":869,"change":141,"percent_change":207,"volume":1356,"transactions":9,"vwap":869},"2026-01-13",76700,{"date":1358,"open":951,"high":441,"low":951,"close":1317,"change":592,"percent_change":1324,"volume":1359,"transactions":9,"vwap":1317},"2026-01-12",326100,{"date":1361,"open":1329,"high":1329,"low":1245,"close":1199,"change":1144,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1199},"2026-01-09",-1.67,109200,{"date":1365,"open":947,"high":1277,"low":1366,"close":1349,"change":718,"percent_change":718,"volume":1367,"transactions":9,"vwap":1349},"2026-01-08",8.91,135900,{"date":1369,"open":869,"high":1370,"low":1268,"close":1349,"change":130,"percent_change":358,"volume":1371,"transactions":9,"vwap":1349},"2026-01-07",9.06,126400,{"date":1373,"open":1245,"high":1374,"low":1245,"close":869,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":869},"2026-01-06",9.023,0.15,1.69,257500,{"date":1379,"open":1370,"high":1370,"low":1239,"close":1239,"change":162,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1239},"2026-01-05",-1.34,198600,{"date":1383,"open":227,"high":440,"low":1384,"close":1349,"change":600,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1349},"2026-01-02",8.836,1.36,117500,{"date":1388,"open":1349,"high":1349,"low":1073,"close":1239,"change":109,"percent_change":1389,"volume":733,"transactions":9,"vwap":1239},"2025-12-31",-1.78,{"date":1391,"open":1268,"high":1392,"low":1194,"close":1251,"change":1049,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1251},"2025-12-30",9.18,2.62,233300,{"date":1396,"open":1281,"high":1281,"low":1187,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2025-12-29",8.78,-0.548,-5.87,405800,{"date":1402,"open":968,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2025-12-26",9.356,8.922,9.328,0.308,3.41,107100,{"date":1410,"open":482,"high":482,"low":961,"close":1317,"change":546,"percent_change":69,"volume":1411,"transactions":9,"vwap":1317},"2025-12-24",256700,{"date":1413,"open":1392,"high":377,"low":961,"close":979,"change":277,"percent_change":1414,"volume":1415,"transactions":9,"vwap":979},"2025-12-23",1.11,484100,{"date":1417,"open":1418,"high":885,"low":1419,"close":869,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":869},"2025-12-22",9.44,8.92,-0.408,-4.34,719400,{"date":1424,"open":429,"high":296,"low":1425,"close":1426,"change":952,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2025-12-19",9.03,9.408,3.29,1012300,{"date":1430,"open":264,"high":836,"low":1239,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2025-12-18",9.108,-0.442,-4.63,1094700,{"date":1436,"open":394,"high":1437,"low":356,"close":275,"change":46,"percent_change":1438,"volume":1439,"transactions":9,"vwap":275},"2025-12-17",10.024,-2.95,743400,{"date":1441,"open":894,"high":1442,"low":1443,"close":895,"change":1444,"percent_change":440,"volume":1445,"transactions":9,"vwap":895},"2025-12-16",9.94,8.84,0.822,672700,{"date":1447,"open":326,"high":481,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2025-12-15",8.499,9.018,-0.242,-2.61,783100,{"date":1454,"open":1455,"high":1312,"low":1455,"close":441,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":441},"2025-12-12",6.83,3.462,59.71,1716100,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2025-12-11",5.85,5.74,5.798,-0.052,-0.89,62700,{"date":1468,"open":1469,"high":1470,"low":1462,"close":1461,"change":1471,"percent_change":207,"volume":1472,"transactions":9,"vwap":1461},"2025-12-10",5.87,5.95,-0.013,62200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2025-12-09",6.12,6.17,5.825,5.863,-0.257,-4.2,150800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1475,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1475},"2025-12-08",6.36,6.39,5.77,-0.273,-4.27,144700,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-12-05",6.662,6.28,6.393,-0.227,-3.43,108000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-12-04",6.31,6.65,6.21,6.62,0.35,5.58,61000,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":207,"volume":1514,"transactions":9,"vwap":1512},"2025-12-03",6.37,6.4,6.22,6.27,-0.014,118500,{"date":1516,"open":1517,"high":1518,"low":1475,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2025-12-02",6.34,6.48,6.284,-0.196,-3.02,63900,{"date":1524,"open":822,"high":1518,"low":767,"close":1518,"change":431,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1518},"2025-12-01",6.93,143700,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1027,"percent_change":1488,"volume":1532,"transactions":9,"vwap":1531},"2025-11-28",6.408,6.03,6.06,37200,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1535,"change":1538,"percent_change":907,"volume":1539,"transactions":9,"vwap":1535},"2025-11-26",6.33,6.428,6.3,0.007,34200,{"date":1541,"open":1542,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2025-11-25",6.99,6,6.323,-0.377,-5.63,102300,{"date":1549,"open":1550,"high":97,"low":1484,"close":1551,"change":779,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-11-24",6.49,6.7,3.24,165800,{"date":1555,"open":28,"high":54,"low":1556,"close":1550,"change":1557,"percent_change":743,"volume":1558,"transactions":9,"vwap":1550},"2025-11-21",5.45,0.76,305500,{"date":1560,"open":1561,"high":767,"low":1562,"close":1563,"change":1564,"percent_change":116,"volume":1565,"transactions":9,"vwap":1563},"2025-11-20",5.31,5.23,5.73,0.421,280600,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-11-19",5.33,5.539,5.15,5.309,-0.101,-1.87,186800,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":467,"volume":1582,"transactions":9,"vwap":1580},"2025-11-18",5.71,5.86,5.25,5.41,-0.21,204000,{"date":1584,"open":1585,"high":1585,"low":1586,"close":44,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":44},"2025-11-17",6.47,5.51,-0.73,-11.5,378200,{"date":1591,"open":1592,"high":1542,"low":1593,"close":1594,"change":752,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2025-11-14",6.97,6.08,6.35,-9.42,370800,{"date":1598,"open":1599,"high":1600,"low":1455,"close":1601,"change":152,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-13",6.84,7.085,7.01,-6.66,435000,{"date":1605,"open":1117,"high":1606,"low":1607,"close":1082,"change":617,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1082},"2025-11-12",7.63,7.18,3.59,95600,{"date":1611,"open":1011,"high":1011,"low":84,"close":1095,"change":217,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1095},"2025-11-11",-6.69,137300,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1617,"change":1619,"percent_change":118,"volume":1620,"transactions":9,"vwap":1617},"2025-11-10",7.26,7.77,7.17,0.57,138900,{"date":1622,"open":1618,"high":1095,"low":1623,"close":1155,"change":1624,"percent_change":162,"volume":1625,"transactions":9,"vwap":1155},"2025-11-07",6.772,-0.009,247200,{"date":1627,"open":1082,"high":1082,"low":84,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-11-06",7.209,-0.191,-2.58,157400,{"date":1633,"open":1153,"high":1059,"low":1616,"close":1216,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1216},"2025-11-05",0.16,2.21,110800,{"date":1638,"open":1137,"high":1137,"low":1639,"close":1640,"change":245,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-11-04",7,7.24,0.84,176900,{"date":1644,"open":75,"high":1122,"low":1645,"close":1607,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1607},"2025-11-03",6.68,0.174,2.48,311600,{"date":1650,"open":1651,"high":1618,"low":1599,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-10-31",7.12,7.006,-0.074,-1.05,56500,{"date":1657,"open":1658,"high":84,"low":1659,"close":1660,"change":1661,"percent_change":908,"volume":1662,"transactions":9,"vwap":1660},"2025-10-30",7.016,6.72,7.08,0.08,96100,{"date":1664,"open":1639,"high":1088,"low":65,"close":1639,"change":77,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1639},"2025-10-29",0.72,66500,{"date":1668,"open":1669,"high":1153,"low":1670,"close":1671,"change":570,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-10-28",7.35,6.91,6.95,-5.44,178500,{"date":1675,"open":1676,"high":1676,"low":1677,"close":1669,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1669},"2025-10-27",7.776,7.33,-0.39,-5.04,74100,{"date":1682,"open":1683,"high":197,"low":1683,"close":1211,"change":535,"percent_change":617,"volume":1684,"transactions":9,"vwap":1211},"2025-10-24",7.57,72300,{"date":1686,"open":1687,"high":1688,"low":1687,"close":107,"change":600,"percent_change":1689,"volume":1690,"transactions":9,"vwap":107},"2025-10-23",7.31,8.29,1.58,80900,{"date":1692,"open":1104,"high":1693,"low":1669,"close":1117,"change":508,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1117},"2025-10-22",7.798,-2.56,121400,{"date":1697,"open":148,"high":1698,"low":1104,"close":1102,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1102},"2025-10-21",8.252,-0.479,-5.79,152900,{"date":1703,"open":1704,"high":1705,"low":215,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-10-20",8.17,8.47,8.279,-0.111,-1.32,70200,{"date":1711,"open":1712,"high":1351,"low":206,"close":996,"change":131,"percent_change":1713,"volume":1714,"transactions":9,"vwap":996},"2025-10-17",8.56,-4.33,211900,{"date":1716,"open":1717,"high":885,"low":976,"close":1245,"change":190,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1245},"2025-10-16",9.65,-6.7,188200,{"date":1721,"open":1270,"high":326,"low":1722,"close":1281,"change":1723,"percent_change":1687,"volume":1724,"transactions":9,"vwap":1281},"2025-10-15",8.28,0.64,301300,{"date":1726,"open":1705,"high":1245,"low":1727,"close":1270,"change":77,"percent_change":1619,"volume":1728,"transactions":9,"vwap":1270},"2025-10-14",8.178,254300,{"date":1730,"open":196,"high":1187,"low":197,"close":1253,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1253},"2025-10-13",0.56,6.87,216100,{"date":1735,"open":1012,"high":1188,"low":1110,"close":1138,"change":88,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1138},"2025-10-10",-4.12,205700,{"date":1739,"open":178,"high":1253,"low":1082,"close":1073,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1073},"2025-10-09",0.5,6.25,264600,{"date":1744,"open":178,"high":990,"low":1165,"close":178,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":178},"2025-10-08",-0.1,-1.23,67800,{"date":1749,"open":1094,"high":1750,"low":1059,"close":106,"change":450,"percent_change":600,"volume":1751,"transactions":9,"vwap":106},"2025-10-07",8.22,180600,{"date":1753,"open":1012,"high":1012,"low":128,"close":1754,"change":718,"percent_change":718,"volume":1755,"transactions":9,"vwap":1754},"2025-10-06",8.09,215300,{"date":1757,"open":1011,"high":990,"low":1758,"close":1754,"change":1759,"percent_change":1689,"volume":1760,"transactions":9,"vwap":1754},"2025-10-03",7.775,0.126,126500,{"date":1762,"open":1763,"high":178,"low":1687,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-10-02",7.67,7.964,0.302,3.94,129100,{"date":1769,"open":1082,"high":108,"low":1122,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-10-01",7.662,0.152,2.02,614100,{"date":1775,"open":160,"high":106,"low":1059,"close":1082,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1082},"2025-09-30",-0.64,-7.85,129700,{"date":1780,"open":1687,"high":1138,"low":1781,"close":1138,"change":1045,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1138},"2025-09-29",7.06,25.77,791500,{"date":1785,"open":1786,"high":1787,"low":1594,"close":1518,"change":130,"percent_change":798,"volume":1788,"transactions":9,"vwap":1518},"2025-09-26",6.444,6.56,88600,{"date":1790,"open":1791,"high":1791,"low":1517,"close":54,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":54},"2025-09-25",6.915,-0.42,-6.06,178200,{"date":1796,"open":1797,"high":1639,"low":1797,"close":1525,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1525},"2025-09-24",6.75,0.139,2.05,91000,{"date":1802,"open":1803,"high":1804,"low":86,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-09-23",6.858,7.056,6.791,0.041,0.61,106300,{"date":1810,"open":1811,"high":1096,"low":1797,"close":1797,"change":1812,"percent_change":1813,"volume":1613,"transactions":9,"vwap":1797},"2025-09-22",7.03,-0.17,-2.46,{"date":1815,"open":85,"high":1816,"low":1817,"close":1818,"change":407,"percent_change":666,"volume":1819,"transactions":9,"vwap":1818},"2025-09-19",7.344,6.9,6.92,41200,{"date":1821,"open":1640,"high":1086,"low":1525,"close":1822,"change":277,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-09-18",7.22,1.4,115500,{"date":1826,"open":1607,"high":1827,"low":1671,"close":1651,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1651},"2025-09-17",7.32,-0.09,-1.25,92900,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1088,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1088},"2025-09-16",6.938,7.42,6.71,0.33,4.8,149100,{"date":1840,"open":84,"high":1841,"low":1842,"close":1842,"change":492,"percent_change":1028,"volume":1843,"transactions":9,"vwap":1842},"2025-09-15",7.258,6.88,127100,{"date":1845,"open":1834,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":838,"volume":1850,"transactions":9,"vwap":1848},"2025-09-12",7.58,7.05,7.11,-0.13,81200,{"date":1852,"open":1153,"high":1065,"low":1847,"close":1640,"change":1127,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1640},"2025-09-11",-1.5,99200,{"date":1856,"open":1198,"high":1857,"low":1669,"close":1669,"change":407,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1669},"2025-09-10",7.915,-3.92,118800,{"date":1861,"open":1143,"high":140,"low":102,"close":1111,"change":1375,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1111},"2025-09-09",2,166000,{"date":1865,"open":1111,"high":1866,"low":1122,"close":1059,"change":189,"percent_change":752,"volume":1867,"transactions":9,"vwap":1059},"2025-09-08",7.79,70800,{"date":1869,"open":1870,"high":1131,"low":1103,"close":1143,"change":852,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1143},"2025-09-05",7.308,3.99,119100,{"date":1874,"open":1847,"high":1122,"low":1847,"close":1616,"change":592,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1616},"2025-09-04",2.83,90300,{"date":1878,"open":1879,"high":178,"low":54,"close":1781,"change":1465,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1781},"2025-09-03",7.952,-11.19,403100,{"date":1883,"open":148,"high":1884,"low":95,"close":149,"change":407,"percent_change":1885,"volume":1886,"transactions":9,"vwap":149},"2025-09-02",8.423,-3.64,107000,{"date":1888,"open":224,"high":224,"low":178,"close":148,"change":1889,"percent_change":266,"volume":1890,"transactions":9,"vwap":148},"2025-08-29",-0.079,128300,{"date":1892,"open":148,"high":1187,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-08-28",8.19,8.329,0.089,1.08,549500,{"date":1899,"open":990,"high":1064,"low":1900,"close":1074,"change":718,"percent_change":718,"volume":1901,"transactions":9,"vwap":1074},"2025-08-27",8.095,179100,{"date":1903,"open":1904,"high":205,"low":108,"close":1074,"change":1049,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1074},"2025-08-26",7.984,2.87,242800,{"date":1908,"open":1011,"high":978,"low":1011,"close":119,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":119},"2025-08-25",0.03,0.38,246600,{"date":1913,"open":119,"high":137,"low":1109,"close":197,"change":141,"percent_change":142,"volume":1914,"transactions":9,"vwap":197},"2025-08-22",286100,{"date":1916,"open":1866,"high":178,"low":1143,"close":178,"change":319,"percent_change":908,"volume":1917,"transactions":9,"vwap":178},"2025-08-21",170700,{"date":1919,"open":1639,"high":178,"low":1817,"close":1026,"change":1920,"percent_change":647,"volume":1921,"transactions":9,"vwap":1026},"2025-08-20",0.91,245600,{"date":1923,"open":1059,"high":1109,"low":1639,"close":1639,"change":217,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1639},"2025-08-19",-6.91,226600,{"date":1927,"open":1928,"high":107,"low":1928,"close":1109,"change":1504,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1109},"2025-08-18",6.98,4.88,233100,{"date":1932,"open":1026,"high":1026,"low":1601,"close":1618,"change":516,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1618},"2025-08-15",-6.4,260100,{"date":1936,"open":1210,"high":1166,"low":1937,"close":1176,"change":907,"percent_change":634,"volume":1938,"transactions":9,"vwap":1176},"2025-08-14",6.74,360000,{"date":1940,"open":1669,"high":128,"low":1941,"close":1143,"change":1942,"percent_change":473,"volume":1943,"transactions":9,"vwap":1143},"2025-08-13",6.86,0.68,319700,{"date":1945,"open":1946,"high":1082,"low":53,"close":1732,"change":207,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1732},"2025-08-12",7.07,-3.1,354000,{"date":1950,"open":53,"high":1153,"low":53,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-08-11",7.09,0.8,12.72,828800,{"date":1956,"open":1957,"high":1958,"low":1530,"close":1959,"change":1271,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-08-08",6.2,6.43,6.29,3.97,203800,{"date":1963,"open":1964,"high":1965,"low":1966,"close":822,"change":77,"percent_change":1967,"volume":1968,"transactions":9,"vwap":822},"2025-08-07",5.973,6.1,5.75,0.83,119700,{"date":1970,"open":1741,"high":1971,"low":1543,"close":1543,"change":142,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1543},"2025-08-06",6.45,-4,142400,{"date":1975,"open":1461,"high":1741,"low":1976,"close":1741,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1741},"2025-08-05",5.7,0.345,5.84,321500,{"date":1981,"open":1982,"high":1593,"low":1586,"close":1983,"change":1984,"percent_change":1510,"volume":1985,"transactions":9,"vwap":1983},"2025-08-04",5.534,5.905,0.355,460700,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1989,"change":806,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-08-01",5.01,5.55,4.95,10.78,299300,{"date":1994,"open":1995,"high":475,"low":1996,"close":1988,"change":1812,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1988},"2025-07-31",5.16,4.996,-3.28,227400,{"date":2000,"open":16,"high":2001,"low":1995,"close":55,"change":608,"percent_change":2002,"volume":2003,"transactions":9,"vwap":55},"2025-07-30",5.536,-1.33,88100,{"date":2005,"open":2006,"high":2006,"low":2007,"close":1579,"change":142,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1579},"2025-07-29",5.46,5.14,-4.55,198000,{"date":2011,"open":2012,"high":2013,"low":649,"close":2014,"change":161,"percent_change":337,"volume":2015,"transactions":9,"vwap":2014},"2025-07-28",5.48,5.66,5.5,270900,{"date":2017,"open":1562,"high":56,"low":1562,"close":1586,"change":1049,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1586},"2025-07-25",4.36,236200,{"date":2021,"open":2022,"high":2023,"low":1570,"close":2024,"change":1661,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-07-24",5.2,5.464,5.28,1.54,177100,{"date":2028,"open":2029,"high":2030,"low":2022,"close":2022,"change":608,"percent_change":2002,"volume":2031,"transactions":9,"vwap":2022},"2025-07-23",5.39,5.53,76500,{"date":2033,"open":649,"high":2034,"low":2035,"close":2036,"change":1097,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-07-22",5.69,5.12,5.27,-7.22,377100,{"date":2040,"open":1976,"high":2041,"low":1561,"close":45,"change":633,"percent_change":2042,"volume":2043,"transactions":9,"vwap":45},"2025-07-21",5.88,3.27,379600,{"date":2045,"open":1462,"high":2046,"low":2014,"close":2014,"change":508,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2014},"2025-07-18",6.01,-3.51,171100,{"date":2050,"open":1966,"high":822,"low":2051,"close":1976,"change":2052,"percent_change":1505,"volume":2053,"transactions":9,"vwap":1976},"2025-07-17",5.65,0.301,610800,{"date":2055,"open":2024,"high":2056,"low":2057,"close":2056,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2056},"2025-07-16",5.399,5.04,0.119,2.25,316500,{"date":2062,"open":2063,"high":2063,"low":35,"close":2024,"change":152,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2024},"2025-07-15",5.855,-8.65,1134700,{"date":2067,"open":53,"high":53,"low":2068,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-07-14",5.6,5.78,-1.13,-16.35,1823500,{"date":2074,"open":1511,"high":1165,"low":2075,"close":1670,"change":907,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1670},"2025-07-11",6.209,1.62,742900,{"date":2079,"open":1104,"high":2080,"low":2081,"close":87,"change":1001,"percent_change":2082,"volume":2083,"transactions":9,"vwap":87},"2025-07-10",8.863,6.55,-12.6,726100,{"date":2085,"open":1205,"high":1102,"low":2086,"close":1065,"change":2087,"percent_change":1461,"volume":2088,"transactions":9,"vwap":1065},"2025-07-09",7.34,0.43,342200,{"date":2090,"open":1501,"high":1669,"low":1501,"close":1669,"change":2091,"percent_change":1754,"volume":2092,"transactions":9,"vwap":1669},"2025-07-08",0.55,168800,{"date":2094,"open":1601,"high":97,"low":1835,"close":87,"change":1027,"percent_change":2095,"volume":2096,"transactions":9,"vwap":87},"2025-07-07",-3.82,141200,{"date":2098,"open":1671,"high":1946,"low":1732,"close":1946,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1946},"2025-07-03",0.198,2.88,238300,{"date":2103,"open":2104,"high":1671,"low":2105,"close":2106,"change":1444,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-07-02",6.11,5.997,6.872,13.59,223400,{"date":2110,"open":822,"high":1509,"low":2111,"close":822,"change":535,"percent_change":1836,"volume":2112,"transactions":9,"vwap":822},"2025-07-01",5.975,246800,{"date":2114,"open":2115,"high":1965,"low":2014,"close":1530,"change":2116,"percent_change":97,"volume":2117,"transactions":9,"vwap":1530},"2025-06-30",5.757,0.4,123900,{"date":2119,"open":1478,"high":2120,"low":2121,"close":2121,"change":1581,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-06-27",5.9,5.63,-3.6,78800,{"date":2125,"open":2126,"high":2127,"low":2014,"close":1978,"change":245,"percent_change":601,"volume":2128,"transactions":9,"vwap":1978},"2025-06-26",5.89,5.953,201200,{"date":2130,"open":2131,"high":1470,"low":1990,"close":2069,"change":1967,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2069},"2025-06-25",5,16.77,241000,{"date":2135,"open":2136,"high":2137,"low":2138,"close":1990,"change":657,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1990},"2025-06-24",4.85,5.0050001,4.74,2.7,152600,{"date":2142,"open":2143,"high":2131,"low":2144,"close":2145,"change":337,"percent_change":2122,"volume":2146,"transactions":9,"vwap":2145},"2025-06-23",4.93,4.6,4.82,324500,{"date":2148,"open":1995,"high":475,"low":2136,"close":2131,"change":207,"percent_change":1307,"volume":2149,"transactions":9,"vwap":2131},"2025-06-20",140400,{"date":2151,"open":2152,"high":2014,"low":1929,"close":2153,"change":298,"percent_change":1556,"volume":2154,"transactions":9,"vwap":2153},"2025-06-18",5.17,5.22,96900,{"date":2156,"open":2157,"high":2022,"low":1990,"close":1990,"change":1812,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1990},"2025-06-17",5.1,-3.32,87500,{"date":2161,"open":2157,"high":1570,"low":2162,"close":2035,"change":633,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2035},"2025-06-16",5.03,3.64,84400,{"date":2166,"open":1990,"high":2167,"low":2168,"close":2169,"change":68,"percent_change":625,"volume":2170,"transactions":9,"vwap":2169},"2025-06-13",5.34,4.925,4.94,154300,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2131,"change":2175,"percent_change":1145,"volume":2176,"transactions":9,"vwap":2131},"2025-06-12",5.235,4.99,-0.096,91900,{"date":2178,"open":2014,"high":2014,"low":2179,"close":2179,"change":2180,"percent_change":1546,"volume":2181,"transactions":9,"vwap":2179},"2025-06-11",5.096,-0.304,174900,{"date":2183,"open":2184,"high":2184,"low":2185,"close":2186,"change":921,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-06-10",5.692,5.376,5.4,-4.59,107300,{"date":2190,"open":2068,"high":2069,"low":458,"close":2013,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2013},"2025-06-09",-0.055,-0.96,42000,{"date":2195,"open":2196,"high":1978,"low":1989,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-06-06",5.695,5.715,0.055,0.97,96000,{"date":2202,"open":2203,"high":1461,"low":2203,"close":2013,"change":600,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2013},"2025-06-05",5.614,2.17,37100,{"date":2207,"open":1976,"high":1469,"low":2208,"close":2208,"change":337,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-06-04",5.54,-3.15,45800,{"date":2212,"open":1469,"high":2213,"low":2214,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-06-03",5.98,5.72,-0.215,-3.62,35800,{"date":2219,"open":1965,"high":1517,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-06-02",5.76,5.935,0.095,1.63,45700,{"date":2226,"open":2220,"high":1741,"low":1462,"close":1978,"change":1828,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1978},"2025-05-30",-1.52,107700,{"date":2230,"open":2231,"high":2232,"low":1966,"close":767,"change":141,"percent_change":1182,"volume":2233,"transactions":9,"vwap":767},"2025-05-29",5.92,5.99,378100,{"date":2235,"open":1462,"high":1543,"low":1462,"close":1470,"change":600,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1470},"2025-05-28",2.06,76800,{"date":2239,"open":2120,"high":2231,"low":1563,"close":2240,"change":718,"percent_change":718,"volume":2241,"transactions":9,"vwap":2240},"2025-05-27",5.83,77000,{"date":2243,"open":1543,"high":1543,"low":2240,"close":2240,"change":1812,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2240},"2025-05-23",-2.83,71600,{"date":2247,"open":1476,"high":1476,"low":2013,"close":1543,"change":1745,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1543},"2025-05-22",-1.64,87600,{"date":2251,"open":2104,"high":1537,"low":822,"close":1965,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1965},"2025-05-21",-0.056,-0.91,83500,{"date":2256,"open":2257,"high":1537,"low":2258,"close":2259,"change":1889,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-05-20",6.112,6.04,6.156,-1.27,81700,{"date":2263,"open":822,"high":53,"low":822,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-05-19",6.235,0.085,1.38,33400,{"date":2269,"open":1551,"high":1797,"low":822,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-05-16",6.15,-0.579,-8.6,134600,{"date":2275,"open":2276,"high":86,"low":2277,"close":2278,"change":2279,"percent_change":1905,"volume":2280,"transactions":9,"vwap":2278},"2025-05-15",6.555,6.24,6.729,0.188,140600,{"date":2282,"open":2283,"high":2284,"low":1971,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-05-14",6.59,6.76,6.541,0.131,2.04,118000,{"date":2290,"open":2046,"high":2291,"low":2046,"close":2291,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2291},"2025-05-13",6.41,0.218,3.52,95900,{"date":2296,"open":1510,"high":2297,"low":2046,"close":2298,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2298},"2025-05-12",6.46,6.192,0.022,0.36,87300,{"date":2303,"open":1741,"high":1510,"low":1530,"close":1476,"change":1828,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1476},"2025-05-09",-1.44,32500,{"date":2307,"open":1741,"high":1550,"low":2104,"close":2308,"change":450,"percent_change":1634,"volume":2309,"transactions":9,"vwap":2308},"2025-05-08",6.26,72500,{"date":2311,"open":2312,"high":2312,"low":2270,"close":1741,"change":88,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1741},"2025-05-07",6.6,-5.3,93400,{"date":2316,"open":1599,"high":1941,"low":2283,"close":2312,"change":387,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2312},"2025-05-06",-4.62,71000,{"date":2320,"open":1599,"high":1639,"low":2321,"close":1818,"change":1661,"percent_change":2322,"volume":1497,"transactions":9,"vwap":1818},"2025-05-05",6.44,1.17,{"date":2324,"open":1639,"high":1639,"low":64,"close":1599,"change":2325,"percent_change":2326,"volume":1339,"transactions":9,"vwap":1599},"2025-05-02",-0.155,-2.22,{"date":2328,"open":1822,"high":1822,"low":1941,"close":2329,"change":2191,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-05-01",6.995,-0.78,65900,{"date":2333,"open":2312,"high":1095,"low":1475,"close":1847,"change":431,"percent_change":1535,"volume":2334,"transactions":9,"vwap":1847},"2025-04-30",293700,{"date":2336,"open":2337,"high":2338,"low":1957,"close":2338,"change":1910,"percent_change":1593,"volume":2339,"transactions":9,"vwap":2338},"2025-04-29",6.23,6.63,88200,{"date":2341,"open":2342,"high":1797,"low":2343,"close":1741,"change":207,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1741},"2025-04-28",6.58,6.245,-3.4,59500,{"date":2347,"open":1957,"high":1937,"low":1989,"close":1585,"change":2348,"percent_change":64,"volume":2349,"transactions":9,"vwap":1585},"2025-04-25",0.41,256000,{"date":2351,"open":2131,"high":1594,"low":2131,"close":1531,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":1531},"2025-04-24",1.046,20.86,330800,{"date":2356,"open":2357,"high":475,"low":2357,"close":2358,"change":1352,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-04-23",4.97,5.014,0.89,94600,{"date":39,"open":2131,"high":2362,"low":2136,"close":2357,"change":130,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2357},5.172,-0.6,80100,{"status":2366,"indices":2367,"watchlist":2409,"sectors":2429,"benchmarks":2477},"success",[2368,2376,2382,2388,2395,2402],{"symbol":2369,"name":2370,"price":2371,"change":2372,"pct_change":2373,"is_up":2374,"sparkline":2375,"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":2377,"name":2378,"price":2379,"change":2380,"pct_change":32,"is_up":2374,"sparkline":2381,"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":2383,"name":2384,"price":2385,"change":2386,"pct_change":474,"is_up":2374,"sparkline":2387,"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":2389,"name":2390,"price":2391,"change":2392,"pct_change":2393,"is_up":2374,"sparkline":2394,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2396,"name":2397,"price":2398,"change":2399,"pct_change":2400,"is_up":2374,"sparkline":2401,"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":2403,"name":2404,"price":2405,"change":2406,"pct_change":2407,"is_up":13,"sparkline":2408,"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",[2410,2417,2423],{"symbol":2411,"name":2412,"price":2413,"change":2414,"pct_change":2415,"is_up":2374,"sparkline":2416,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2418,"name":2419,"price":2420,"change":2421,"pct_change":278,"is_up":2374,"sparkline":2422,"date":5},"AAPL","Apple Inc",333.69,3.37,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2424,"name":2425,"price":2426,"change":2427,"pct_change":422,"is_up":2374,"sparkline":2428,"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",[2430,2435,2439,2443,2448,2452,2456,2460,2464,2469,2473],{"name":2431,"etf":2432,"change":2433,"price":2434,"is_up":2374},"Technology","XLK",1.01,199.81,{"name":2436,"etf":2437,"change":245,"price":2438,"is_up":2374},"Financials","XLF",53.49,{"name":2440,"etf":2441,"change":161,"price":2442,"is_up":13},"Healthcare","XLV",166.18,{"name":2444,"etf":2445,"change":2446,"price":2447,"is_up":2374},"Consumer Cycl","XLY",1.13,110.04,{"name":2449,"etf":2450,"change":309,"price":2451,"is_up":2374},"Consumer Staples","XLP",80.53,{"name":2453,"etf":2454,"change":2116,"price":2455,"is_up":2374},"Energy","XLE",62.95,{"name":2457,"etf":2458,"change":1105,"price":2459,"is_up":2374},"Industrials","XLI",169.95,{"name":2461,"etf":2462,"change":648,"price":2463,"is_up":2374},"Materials","XLB",48.86,{"name":2465,"etf":2466,"change":2467,"price":2468,"is_up":2374},"Real Estate","XLRE",0.32,40.81,{"name":2470,"etf":2471,"change":1910,"price":2472,"is_up":2374},"Utilities","XLU",39.83,{"name":2474,"etf":2475,"change":1504,"price":2476,"is_up":2374},"Comm Services","XLC",110.32,[2478,2482,2486,2490],{"ticker":2479,"name":2480,"price":2481,"change":78,"is_up":2374},"SPY","SPDR S&P 500 ETF",769.64,{"ticker":2483,"name":2484,"price":2485,"change":278,"is_up":2374},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2487,"name":2488,"price":2489,"change":474,"is_up":2374},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2491,"name":2492,"price":2493,"change":2400,"is_up":2374},"IWM","iShares Russell 2000",281.52]