[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IHRT":3,"stock-historical-IHRT":30,"homepage-market-summary":2106},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IHRT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"iHeartMedia, Inc. Class A Common Stock","Nasdaq",null,"RADIO BROADCASTING STATIONS","iHeartMedia Inc is a United States-based audio media company. The company operates through the segments of the Multiplatform Group, the Digital Audio Group, and the Audio & Media Services Group. The company derives prime revenue from the Multiplatform Group segment which includes the company's Broadcast radio, Networks and Sponsorships, and Events businesses. The Digital Audio Group segment includes all of the company's digital businesses, including podcasting; and the Audio & Media Services Group includes Katz Media Group, a full-service media representation business, and RCS Sound Software, a provider of scheduling and broadcast software and services.","9,550","San Antonio, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.94,2.13,2.16,1.93,2.1,-0.16,-7.62,628420.102638,6261,2.0079,6.56,1050147.716450544,0.2,1825,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":26,"period_low":35,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":16,"start_date":39,"end_date":5},0.99000001,965367,352358829.11263597,83.02,"2025-04-22",[41,42,50,60,70,80,89,98,107,118,127,135,144,155,165,174,182,192,199,208,219,228,237,244,253,260,269,274,280,289,298,308,318,327,336,345,354,363,373,384,393,404,414,423,433,442,451,459,467,475,483,489,498,508,516,522,528,533,540,548,555,563,566,572,580,588,594,603,609,614,622,629,634,641,645,650,654,657,663,669,676,680,684,691,697,704,712,719,725,733,740,749,756,764,770,779,788,797,806,814,822,830,837,845,853,860,869,876,882,886,894,901,907,912,916,922,926,933,939,945,949,952,957,961,967,973,979,983,990,993,997,1003,1008,1011,1015,1020,1026,1031,1036,1041,1045,1050,1056,1064,1070,1075,1081,1088,1096,1103,1108,1115,1122,1129,1135,1140,1146,1149,1154,1158,1164,1168,1173,1178,1183,1188,1193,1197,1203,1208,1211,1216,1220,1224,1228,1233,1237,1240,1246,1251,1254,1258,1262,1266,1272,1277,1281,1286,1291,1294,1300,1304,1308,1313,1319,1326,1330,1336,1342,1347,1353,1359,1365,1373,1380,1385,1388,1394,1399,1403,1407,1411,1414,1418,1422,1425,1430,1434,1438,1442,1446,1451,1456,1461,1467,1471,1477,1483,1489,1494,1498,1503,1507,1512,1516,1521,1525,1529,1533,1537,1542,1546,1551,1554,1560,1564,1569,1573,1577,1582,1587,1591,1597,1601,1603,1607,1612,1615,1620,1624,1627,1631,1635,1640,1644,1648,1652,1657,1662,1667,1674,1678,1682,1685,1690,1694,1700,1706,1711,1716,1719,1723,1727,1733,1738,1742,1745,1750,1757,1763,1770,1776,1784,1788,1794,1799,1804,1810,1817,1823,1829,1834,1839,1842,1847,1852,1858,1861,1866,1869,1872,1876,1880,1883,1886,1889,1893,1897,1902,1907,1912,1917,1921,1924,1927,1930,1934,1937,1940,1944,1948,1953,1957,1962,1966,1970,1977,1983,1988,1992,1998,2003,2010,2015,2020,2024,2027,2031,2036,2042,2048,2052,2055,2059,2064,2068,2076,2079,2082,2087,2091,2095,2098,2101,2104],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":43,"open":20,"high":44,"low":45,"close":20,"change":46,"percent_change":46,"volume":47,"transactions":48,"vwap":49},"2026-10-01",2.15,2.035,0,564079.30071,5547,2.1074,{"date":51,"open":52,"high":53,"low":54,"close":20,"change":55,"percent_change":56,"volume":57,"transactions":58,"vwap":59},"2026-09-30",2.21,2.235,2.08,-0.075,-3.45,614728.159673,4074,2.1252,{"date":61,"open":52,"high":62,"low":63,"close":64,"change":65,"percent_change":66,"volume":67,"transactions":68,"vwap":69},"2026-09-29",2.2209,2.115,2.175,-0.045,-2.03,408781.255325,4629,2.1613,{"date":71,"open":72,"high":73,"low":52,"close":74,"change":75,"percent_change":76,"volume":77,"transactions":78,"vwap":79},"2026-09-28",2.28,2.29,2.22,-0.07,-3.06,543720.281171,4654,2.23,{"date":81,"open":82,"high":83,"low":79,"close":73,"change":84,"percent_change":85,"volume":86,"transactions":87,"vwap":88},"2026-09-25",2.26,2.32,0.03,1.33,1102767.733758,5996,2.2682,{"date":90,"open":91,"high":92,"low":74,"close":82,"change":93,"percent_change":94,"volume":95,"transactions":96,"vwap":97},"2026-09-24",2.33,2.361,-0.09,-3.83,799976.902608,5328,2.2735,{"date":99,"open":100,"high":100,"low":53,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-23",2.39,2.35,-0.06,-2.49,849535.80378,4837,2.3153,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-22",2.44,2.46,2.37,2.41,0.005,0.21,556543.01908,5039,2.4038,{"date":119,"open":112,"high":120,"low":83,"close":121,"change":122,"percent_change":123,"volume":124,"transactions":125,"vwap":126},"2026-09-21",2.47,2.405,0.045,1.91,630468.678013,5970,2.4179,{"date":128,"open":129,"high":129,"low":83,"close":130,"change":75,"percent_change":131,"volume":132,"transactions":133,"vwap":134},"2026-09-18",2.42,2.36,-2.88,2559564.350721,4246,2.3615,{"date":136,"open":137,"high":137,"low":138,"close":138,"change":139,"percent_change":140,"volume":141,"transactions":142,"vwap":143},"2026-09-17",2.59,2.43,-0.12,-4.71,482492.615423,6316,2.4781,{"date":145,"open":146,"high":147,"low":148,"close":149,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-16",2.66,2.68,2.535,2.55,-0.085,-3.23,468537.485152,4013,2.5876,{"date":156,"open":157,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-15",2.71,2.595,2.635,-0.095,-3.48,724656.545611,5619,2.6399,{"date":166,"open":167,"high":168,"low":147,"close":169,"change":84,"percent_change":170,"volume":171,"transactions":172,"vwap":173},"2026-09-14",2.7,2.76,2.73,1.11,393328.482832,4265,2.7242,{"date":175,"open":168,"high":176,"low":147,"close":167,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-11",2.79,-0.02,-0.74,346540.564632,6108,2.7121,{"date":183,"open":184,"high":169,"low":185,"close":186,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-10",2.57,2.555,2.72,0.13,5.02,418270.323603,4272,2.6697,{"date":193,"open":147,"high":147,"low":194,"close":137,"change":75,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-09",2.58,-2.63,953991.099879,7424,2.6306,{"date":200,"open":176,"high":201,"low":202,"close":146,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-08",2.8,2.63,-0.145,-5.17,541069.366382,7463,2.6867,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-04",2.82,2.89,2.75,2.805,-0.035,-1.23,329364.608665,4698,2.8168,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":46,"percent_change":46,"volume":225,"transactions":226,"vwap":227},"2026-09-03",2.85,2.9,2.77,2.84,232785.35164,3154,2.8444,{"date":229,"open":157,"high":230,"low":231,"close":224,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-02",2.885,2.69,0.14,5.19,565175.648332,6248,2.8197,{"date":238,"open":239,"high":157,"low":240,"close":167,"change":177,"percent_change":178,"volume":241,"transactions":242,"vwap":243},"2026-09-01",2.67,2.615,317631.110406,3782,2.6711,{"date":245,"open":168,"high":246,"low":247,"close":186,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-08-31",2.785,2.61,-0.03,-1.09,558831.690676,5741,2.6987,{"date":254,"open":167,"high":224,"low":255,"close":212,"change":256,"percent_change":79,"volume":257,"transactions":258,"vwap":259},"2026-08-28",2.6805,0.06,451038.363847,3984,2.7657,{"date":261,"open":147,"high":262,"low":263,"close":231,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-08-27",2.705,2.64,0.01,0.37,262776.86444,3418,2.6773,{"date":270,"open":231,"high":167,"low":158,"close":147,"change":46,"percent_change":46,"volume":271,"transactions":272,"vwap":273},"2026-08-26",225424.115929,3291,2.6629,{"date":275,"open":157,"high":169,"low":276,"close":147,"change":46,"percent_change":46,"volume":277,"transactions":278,"vwap":279},"2026-08-25",2.65,315361.043218,3247,2.6876,{"date":281,"open":176,"high":282,"low":283,"close":147,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-08-24",2.8149,2.62,-0.11,-3.94,435209.545733,4830,2.6926,{"date":290,"open":211,"high":291,"low":292,"close":176,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-08-21",2.9773,2.775,-0.105,-3.63,529850.285229,4695,2.823,{"date":299,"open":300,"high":301,"low":230,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-20",3.12,3.13,2.895,-0.215,-6.91,281745.969639,5200,2.9703,{"date":309,"open":310,"high":301,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-19",3.03,3,3.11,0.1,3.32,474837.0869,4611,3.089,{"date":319,"open":320,"high":310,"low":221,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-08-18",2.97,3.01,0.05,1.69,748083.439265,5985,2.959,{"date":328,"open":329,"high":330,"low":201,"close":331,"change":264,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-17",2.92,2.9795,2.96,0.34,1101749.99274,7729,2.9138,{"date":337,"open":321,"high":338,"low":329,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-08-14",3.1,2.95,-0.05,-1.67,388327.863996,4870,2.9763,{"date":346,"open":329,"high":347,"low":348,"close":311,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-08-13",3.112,2.855,0.09,3.09,780600.826225,6622,3.0333,{"date":355,"open":222,"high":356,"low":292,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-12",3.2,2.91,-0.025,-0.85,1743792.863409,13831,2.9875,{"date":364,"open":365,"high":366,"low":146,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-11",3.85,4.06,2.935,-0.775,-20.89,2288283.232405,16991,3.0205,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-10",3.83,3.892,3.6,3.71,-0.15,-3.89,844072.486848,9045,3.6836,{"date":385,"open":386,"high":387,"low":388,"close":386,"change":256,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-07",3.86,3.94,3.75,1.58,344305.855865,3259,3.8485,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-06",3.84,3.965,3.72,3.8,-0.01,-0.26,272593.336033,4662,3.8446,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-05",3.87,3.755,3.81,-0.04,-1.04,277228.186199,4405,3.8078,{"date":415,"open":416,"high":417,"low":398,"close":365,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-04",3.97,4.03,-0.13,-3.27,459996.127723,6391,3.9019,{"date":424,"open":425,"high":426,"low":425,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-03",3.64,4.015,3.98,0.39,10.86,595074.742388,7682,3.8781,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":349,"percent_change":184,"volume":439,"transactions":440,"vwap":441},"2026-07-31",3.45,3.61,3.44,3.59,644217.792404,6489,3.5307,{"date":443,"open":444,"high":444,"low":445,"close":446,"change":399,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-07-30",3.53,3.41,3.5,-0.28,518783.1259,6244,3.4655,{"date":452,"open":444,"high":436,"low":453,"close":454,"change":409,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-07-29",3.47,3.51,-1.13,448102.213082,5611,3.5287,{"date":460,"open":377,"high":377,"low":461,"close":462,"change":75,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-28",3.39,3.55,-1.93,883934.651137,8097,3.5285,{"date":468,"open":438,"high":469,"low":446,"close":470,"change":471,"percent_change":82,"volume":472,"transactions":473,"vwap":474},"2026-07-27",3.65,3.62,0.08,645307.549209,6036,3.5832,{"date":476,"open":477,"high":378,"low":444,"close":478,"change":284,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-24",3.7,3.54,-3.01,562095.797994,6323,3.6253,{"date":484,"open":438,"high":397,"low":478,"close":469,"change":177,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-07-23",-0.54,570948.350062,8058,3.6182,{"date":490,"open":477,"high":491,"low":492,"close":493,"change":75,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-07-22",3.735,3.475,3.67,-1.87,859600.525484,8475,3.6442,{"date":499,"open":387,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-07-21",4.04,3.68,3.74,-0.21,-5.32,872011.057473,6826,3.7994,{"date":509,"open":406,"high":510,"low":398,"close":511,"change":512,"percent_change":301,"volume":513,"transactions":514,"vwap":515},"2026-07-20",3.99,3.95,0.12,362515.34115,6386,3.9224,{"date":517,"open":375,"high":518,"low":519,"close":375,"change":409,"percent_change":520,"volume":521,"transactions":9,"vwap":375},"2026-07-17",3.91,3.73,-1.03,377100,{"date":523,"open":524,"high":417,"low":525,"close":406,"change":526,"percent_change":66,"volume":527,"transactions":9,"vwap":406},"2026-07-16",3.96,3.76,-0.08,513800,{"date":529,"open":530,"high":396,"low":530,"close":511,"change":531,"percent_change":511,"volume":532,"transactions":9,"vwap":511},"2026-07-15",3.79,0.15,343200,{"date":534,"open":535,"high":536,"low":502,"close":398,"change":537,"percent_change":538,"volume":539,"transactions":9,"vwap":398},"2026-07-14",4.05,4.08,-0.22,-5.47,702000,{"date":541,"open":366,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":9,"vwap":544},"2026-07-13",4.253,4,4.02,-0.1,-2.43,764200,{"date":549,"open":550,"high":551,"low":544,"close":552,"change":322,"percent_change":553,"volume":554,"transactions":9,"vwap":552},"2026-07-10",4.13,4.15,4.12,1.23,729100,{"date":556,"open":366,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":9,"vwap":559},"2026-07-09",4.09,4.022,4.07,0.04,0.99,301000,{"date":564,"open":427,"high":535,"low":386,"close":417,"change":46,"percent_change":46,"volume":565,"transactions":9,"vwap":417},"2026-07-08",809200,{"date":567,"open":551,"high":568,"low":543,"close":417,"change":569,"percent_change":570,"volume":571,"transactions":9,"vwap":417},"2026-07-07",4.24,-0.19,-4.5,732100,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":21,"percent_change":578,"volume":579,"transactions":9,"vwap":577},"2026-07-06",4.35,4.4,4.205,4.22,-3.65,466400,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":84,"percent_change":586,"volume":587,"transactions":9,"vwap":585},"2026-07-02",4.32,4.39,4.28,4.38,0.69,592400,{"date":589,"open":582,"high":590,"low":591,"close":574,"change":256,"percent_change":592,"volume":593,"transactions":9,"vwap":574},"2026-07-01",4.6,4.31,1.4,654300,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-06-30",4.49,4.623,4.155,4.29,-0.2,-4.45,1125500,{"date":604,"open":575,"high":605,"low":606,"close":596,"change":607,"percent_change":387,"volume":608,"transactions":9,"vwap":596},"2026-06-29",4.56,4.315,0.17,1094100,{"date":610,"open":536,"high":611,"low":559,"close":582,"change":114,"percent_change":612,"volume":613,"transactions":9,"vwap":582},"2026-06-26",4.42,5.11,2943700,{"date":615,"open":427,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":618},"2026-06-25",4.175,3.92,4.11,0.115,2.88,984000,{"date":623,"open":518,"high":557,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-06-24",3.895,3.995,0.085,2.17,699400,{"date":630,"open":477,"high":631,"low":477,"close":518,"change":322,"percent_change":632,"volume":633,"transactions":9,"vwap":518},"2026-06-23",3.925,1.3,443400,{"date":635,"open":636,"high":637,"low":446,"close":386,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":386},"2026-06-22",3.56,3.9,0.27,7.52,1117700,{"date":642,"open":530,"high":365,"low":636,"close":438,"change":379,"percent_change":643,"volume":644,"transactions":9,"vwap":438},"2026-06-18",-4.01,3233600,{"date":646,"open":524,"high":544,"low":436,"close":502,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":502},"2026-06-17",-0.25,-6.27,975100,{"date":651,"open":427,"high":652,"low":398,"close":510,"change":46,"percent_change":46,"volume":653,"transactions":9,"vwap":510},"2026-06-16",4.095,572800,{"date":655,"open":366,"high":599,"low":427,"close":510,"change":46,"percent_change":46,"volume":656,"transactions":9,"vwap":510},"2026-06-15",810200,{"date":658,"open":511,"high":659,"low":660,"close":510,"change":560,"percent_change":661,"volume":662,"transactions":9,"vwap":510},"2026-06-12",4.0079999,3.815,1.01,681700,{"date":664,"open":665,"high":666,"low":395,"close":511,"change":322,"percent_change":667,"volume":668,"transactions":9,"vwap":511},"2026-06-11",3.89,4.01,1.28,425300,{"date":670,"open":406,"high":671,"low":672,"close":637,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":637},"2026-06-10",3.935,3.795,0.07,1.83,715400,{"date":677,"open":366,"high":678,"low":397,"close":375,"change":21,"percent_change":643,"volume":679,"transactions":9,"vwap":375},"2026-06-09",4.19,1316800,{"date":681,"open":511,"high":544,"low":682,"close":510,"change":313,"percent_change":184,"volume":683,"transactions":9,"vwap":510},"2026-06-08",3.775,2483500,{"date":685,"open":686,"high":687,"low":406,"close":665,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":665},"2026-06-05",4.2,4.25,-0.32,-7.6,656800,{"date":692,"open":543,"high":693,"low":543,"close":694,"change":638,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-06-04",4.295,4.21,6.85,1207400,{"date":698,"open":699,"high":699,"low":700,"close":387,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":387},"2026-06-03",4.135,3.93,-0.24,-5.74,2070200,{"date":705,"open":706,"high":707,"low":652,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-02",4.3,4.36,4.18,-0.165,-3.8,994600,{"date":713,"open":599,"high":714,"low":694,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-06-01",4.535,4.345,0.035,0.81,844800,{"date":720,"open":721,"high":722,"low":416,"close":591,"change":485,"percent_change":723,"volume":724,"transactions":9,"vwap":591},"2026-05-29",4.265,4.46,-11.13,4142800,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":569,"percent_change":731,"volume":732,"transactions":9,"vwap":730},"2026-05-28",4.95,5.1,4.8,4.85,-3.77,1657800,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":187,"percent_change":276,"volume":739,"transactions":9,"vwap":738},"2026-05-27",4.86,5.195,4.83,5.04,1585400,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-05-26",4.75,4.995,4.51,4.91,0.5,11.34,1257100,{"date":750,"open":751,"high":727,"low":575,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-05-22",4.89,4.41,-0.47,-9.63,884900,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":187,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-05-21",4.66,5,4.62,4.88,2.74,756800,{"date":765,"open":766,"high":737,"low":767,"close":742,"change":322,"percent_change":768,"volume":769,"transactions":9,"vwap":742},"2026-05-20",4.68,4.575,1.06,972900,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-05-19",5.05,5.06,4.665,4.7,-0.48,-9.27,1763900,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-05-18",4.78,5.36,4.745,5.18,0.395,8.25,1653000,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-05-15",4.65,4.82,4.57,4.785,0.02,0.42,1012900,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-05-14",5.14,5.2,4.685,4.765,-0.445,-8.54,1390000,{"date":807,"open":808,"high":809,"low":758,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-05-13",4.92,5.22,5.21,0.36,7.42,1017100,{"date":815,"open":816,"high":817,"low":818,"close":730,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":730},"2026-05-12",5.27,5.315,4.67,-0.64,-11.66,3572600,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":569,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-05-11",5.68,5.86,5.39,5.49,-3.35,988500,{"date":831,"open":832,"high":833,"low":834,"close":824,"change":264,"percent_change":835,"volume":836,"transactions":9,"vwap":824},"2026-05-08",5.562,5.8,5.4,0.18,1055900,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":600,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-05-07",5.84,6.04,5.66,5.67,-3.41,1669800,{"date":846,"open":847,"high":848,"low":833,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-06",6.36,6.47,5.87,-0.41,-6.53,1547600,{"date":854,"open":855,"high":26,"low":856,"close":857,"change":187,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-05",6.165,6.11,6.28,2.11,1505300,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-04",6.27,6.4,6.05,6.15,-0.18,-2.84,1164700,{"date":870,"open":871,"high":872,"low":871,"close":873,"change":811,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-01",6.045,6.37,6.33,6.03,1470400,{"date":877,"open":728,"high":840,"low":727,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-04-30",5.97,0.87,17.06,2196400,{"date":883,"open":816,"high":827,"low":727,"close":728,"change":701,"percent_change":884,"volume":885,"transactions":9,"vwap":728},"2026-04-29",-4.49,4637400,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":349,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-04-28",5.23,5.43,5.08,5.34,1.71,1257400,{"date":895,"open":896,"high":865,"low":773,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-04-27",5.48,5.25,-0.17,-3.14,5642600,{"date":902,"open":510,"high":903,"low":665,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-04-24",5.42,1.41,35.16,1455700,{"date":908,"open":909,"high":678,"low":427,"close":666,"change":898,"percent_change":910,"volume":911,"transactions":9,"vwap":666},"2026-04-23",4.14,-4.07,463300,{"date":913,"open":577,"high":914,"low":552,"close":708,"change":46,"percent_change":46,"volume":915,"transactions":9,"vwap":708},"2026-04-22",4.23,288400,{"date":917,"open":918,"high":919,"low":920,"close":708,"change":46,"percent_change":46,"volume":921,"transactions":9,"vwap":708},"2026-04-21",4.185,4.415,4.145,633900,{"date":923,"open":535,"high":574,"low":535,"close":708,"change":471,"percent_change":924,"volume":925,"transactions":9,"vwap":708},"2026-04-20",1.95,689000,{"date":927,"open":408,"high":928,"low":929,"close":930,"change":811,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-04-17",4.245,3.77,4.1,9.63,1208300,{"date":934,"open":637,"high":935,"low":936,"close":502,"change":569,"percent_change":937,"volume":938,"transactions":9,"vwap":502},"2026-04-16",3.945,3.705,-4.83,580800,{"date":940,"open":941,"high":942,"low":941,"close":700,"change":560,"percent_change":943,"volume":944,"transactions":9,"vwap":700},"2026-04-15",3.88,4.0050001,1.03,460100,{"date":946,"open":397,"high":935,"low":397,"close":665,"change":947,"percent_change":599,"volume":948,"transactions":9,"vwap":665},"2026-04-14",0.16,403500,{"date":950,"open":636,"high":388,"low":462,"close":519,"change":187,"percent_change":436,"volume":951,"transactions":9,"vwap":519},"2026-04-13",418700,{"date":953,"open":478,"high":436,"low":954,"close":377,"change":349,"percent_change":955,"volume":956,"transactions":9,"vwap":377},"2026-04-10",3.455,2.56,233400,{"date":958,"open":435,"high":444,"low":461,"close":454,"change":264,"percent_change":959,"volume":960,"transactions":9,"vwap":454},"2026-04-09",0.29,400100,{"date":962,"open":462,"high":462,"low":963,"close":446,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":446},"2026-04-08",3.35,0.22,6.71,887600,{"date":968,"open":356,"high":969,"low":970,"close":969,"change":471,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-07",3.28,3.16,2.5,454900,{"date":974,"open":975,"high":976,"low":301,"close":356,"change":322,"percent_change":977,"volume":978,"transactions":9,"vwap":356},"2026-04-06",3.15,3.285,1.59,512000,{"date":980,"open":224,"high":970,"low":224,"close":975,"change":947,"percent_change":981,"volume":982,"transactions":9,"vwap":975},"2026-04-02",5.35,568300,{"date":984,"open":985,"high":986,"low":230,"close":987,"change":673,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-04-01",2.94,3.06,2.99,2.4,502300,{"date":991,"open":221,"high":367,"low":292,"close":329,"change":512,"percent_change":599,"volume":992,"transactions":9,"vwap":329},"2026-03-31",459100,{"date":994,"open":221,"high":995,"low":246,"close":201,"change":46,"percent_change":46,"volume":996,"transactions":9,"vwap":201},"2026-03-30",2.87,438100,{"date":998,"open":210,"high":999,"low":1000,"close":201,"change":409,"percent_change":1001,"volume":1002,"transactions":9,"vwap":201},"2026-03-27",2.905,2.745,-1.41,538300,{"date":1004,"open":157,"high":1005,"low":157,"close":224,"change":560,"percent_change":1006,"volume":1007,"transactions":9,"vwap":224},"2026-03-26",2.86,1.43,453700,{"date":1009,"open":176,"high":221,"low":1000,"close":201,"change":673,"percent_change":955,"volume":1010,"transactions":9,"vwap":201},"2026-03-25",685300,{"date":1012,"open":201,"high":221,"low":239,"close":169,"change":418,"percent_change":1013,"volume":1014,"transactions":9,"vwap":169},"2026-03-24",-4.55,693400,{"date":1016,"open":184,"high":1017,"low":184,"close":1005,"change":265,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1005},"2026-03-23",2.915,14.86,1233100,{"date":1021,"open":194,"high":194,"low":1022,"close":1023,"change":93,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-03-20",2.45,2.49,-3.49,2204500,{"date":1027,"open":283,"high":1028,"low":1029,"close":194,"change":526,"percent_change":479,"volume":1030,"transactions":9,"vwap":194},"2026-03-19",2.665,2.455,913200,{"date":1032,"open":620,"high":211,"low":1033,"close":146,"change":647,"percent_change":1034,"volume":1035,"transactions":9,"vwap":146},"2026-03-18",2.625,-8.59,866500,{"date":1037,"open":1038,"high":1039,"low":168,"close":357,"change":531,"percent_change":889,"volume":1040,"transactions":9,"vwap":357},"2026-03-17",2.78,2.93,911700,{"date":1042,"open":239,"high":1038,"low":283,"close":168,"change":349,"percent_change":1043,"volume":1044,"transactions":9,"vwap":168},"2026-03-16",3.37,728600,{"date":1046,"open":1038,"high":176,"low":1047,"close":239,"change":545,"percent_change":1048,"volume":1049,"transactions":9,"vwap":239},"2026-03-13",2.622,-3.61,632300,{"date":1051,"open":357,"high":357,"low":1052,"close":223,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":223},"2026-03-12",2.755,-0.185,-6.26,924900,{"date":1057,"open":1058,"high":312,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-03-11",3.05,2.875,2.955,-0.135,-4.37,727500,{"date":1065,"open":1066,"high":1067,"low":311,"close":350,"change":256,"percent_change":1068,"volume":1069,"transactions":9,"vwap":350},"2026-03-10",3.07,3.215,1.98,876700,{"date":1071,"open":1072,"high":1072,"low":1005,"close":310,"change":503,"percent_change":1073,"volume":1074,"transactions":9,"vwap":310},"2026-03-09",3.22,-6.48,2400900,{"date":1076,"open":963,"high":1043,"low":1077,"close":1078,"change":264,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-03-06",3.14,3.24,0.31,1423400,{"date":1082,"open":1083,"high":1084,"low":1083,"close":1085,"change":531,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-05",3.04,3.34,3.23,4.87,1116400,{"date":1089,"open":339,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-04",3.125,2.835,3.08,0.135,4.58,826900,{"date":1097,"open":149,"high":1098,"low":149,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-03-03",3.055,2.945,-0.155,-5,1716300,{"date":1104,"open":1072,"high":1105,"low":338,"close":338,"change":898,"percent_change":1106,"volume":1107,"transactions":9,"vwap":338},"2026-03-02",3.25,-5.2,768300,{"date":1109,"open":1077,"high":1110,"low":1111,"close":1112,"change":471,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-02-27",3.315,3.095,3.27,2.51,910100,{"date":1116,"open":1117,"high":1118,"low":1077,"close":1119,"change":794,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-02-26",3.17,3.335,3.19,0.63,1286200,{"date":1123,"open":970,"high":1124,"low":1125,"close":1117,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1117},"2026-02-25",3.4,2.98,0.015,0.48,1010500,{"date":1130,"open":435,"high":453,"low":1039,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-02-24",3.155,-0.295,-8.55,1344900,{"date":1136,"open":438,"high":438,"low":1137,"close":435,"change":21,"percent_change":1138,"volume":1139,"transactions":9,"vwap":435},"2026-02-23",3.365,-4.43,503000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":436,"change":313,"percent_change":221,"volume":1145,"transactions":9,"vwap":436},"2026-02-20",3.52,3.63,3.49,341100,{"date":1147,"open":453,"high":444,"low":435,"close":454,"change":264,"percent_change":959,"volume":1148,"transactions":9,"vwap":454},"2026-02-19",226200,{"date":1150,"open":1151,"high":636,"low":1124,"close":446,"change":471,"percent_change":1152,"volume":1153,"transactions":9,"vwap":446},"2026-02-18",3.42,2.34,384800,{"date":1155,"open":1144,"high":462,"low":1124,"close":1151,"change":75,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1151},"2026-02-17",-2.01,430500,{"date":1159,"open":435,"high":1160,"low":1161,"close":1144,"change":560,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1144},"2026-02-13",3.58,3.38,1.16,420100,{"date":1165,"open":470,"high":477,"low":445,"close":435,"change":379,"percent_change":1166,"volume":1167,"transactions":9,"vwap":435},"2026-02-12",-4.17,556200,{"date":1169,"open":469,"high":519,"low":1170,"close":377,"change":264,"percent_change":1171,"volume":1172,"transactions":9,"vwap":377},"2026-02-11",3.57,0.28,572000,{"date":1174,"open":1084,"high":469,"low":1084,"close":438,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":438},"2026-02-10",0.25,7.49,1001300,{"date":1179,"open":1180,"high":1181,"low":1119,"close":1084,"change":313,"percent_change":350,"volume":1182,"transactions":9,"vwap":1084},"2026-02-09",3.21,3.425,405200,{"date":1184,"open":1072,"high":1084,"low":1185,"close":1078,"change":256,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1078},"2026-02-06",3.145,1.89,636200,{"date":1189,"open":1119,"high":1137,"low":975,"close":1190,"change":340,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-02-05",3.18,-1.55,492700,{"date":1194,"open":1078,"high":1110,"low":338,"close":1085,"change":794,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1085},"2026-02-04",0.62,664600,{"date":1198,"open":1199,"high":1200,"low":338,"close":1180,"change":545,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1180},"2026-02-03",3.3,3.33,-3.02,1983200,{"date":1204,"open":1078,"high":1205,"low":1072,"close":1206,"change":673,"percent_change":18,"volume":1207,"transactions":9,"vwap":1206},"2026-02-02",3.415,3.31,574900,{"date":1209,"open":1066,"high":1105,"low":986,"close":1078,"change":187,"percent_change":708,"volume":1210,"transactions":9,"vwap":1078},"2026-01-30",708300,{"date":1212,"open":975,"high":1190,"low":1213,"close":312,"change":526,"percent_change":1214,"volume":1215,"transactions":9,"vwap":312},"2026-01-29",3.006,-2.51,654900,{"date":1217,"open":1043,"high":1124,"low":1117,"close":1119,"change":600,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1119},"2026-01-28",-5.9,748700,{"date":1221,"open":438,"high":438,"low":1084,"close":461,"change":503,"percent_change":1222,"volume":1223,"transactions":9,"vwap":461},"2026-01-27",-5.83,541700,{"date":1225,"open":1143,"high":519,"low":438,"close":377,"change":409,"percent_change":1226,"volume":1227,"transactions":9,"vwap":377},"2026-01-26",-1.1,299200,{"date":1229,"open":1230,"high":1230,"low":425,"close":425,"change":503,"percent_change":1231,"volume":1232,"transactions":9,"vwap":425},"2026-01-23",3.82,-5.45,457400,{"date":1234,"open":530,"high":625,"low":929,"close":365,"change":471,"percent_change":1235,"volume":1236,"transactions":9,"vwap":365},"2026-01-22",2.12,440800,{"date":1238,"open":501,"high":660,"low":493,"close":929,"change":349,"percent_change":1022,"volume":1239,"transactions":9,"vwap":929},"2026-01-21",726800,{"date":1241,"open":493,"high":1242,"low":1243,"close":501,"change":284,"percent_change":1244,"volume":1245,"transactions":9,"vwap":501},"2026-01-20",3.78,3.625,-2.9,421900,{"date":1247,"open":365,"high":665,"low":1248,"close":530,"change":340,"percent_change":1249,"volume":1250,"transactions":9,"vwap":530},"2026-01-16",3.745,-1.3,485400,{"date":1252,"open":530,"high":524,"low":1242,"close":395,"change":256,"percent_change":977,"volume":1253,"transactions":9,"vwap":395},"2026-01-15",462700,{"date":1255,"open":365,"high":518,"low":519,"close":1242,"change":418,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1242},"2026-01-14",-3.32,611200,{"date":1259,"open":530,"high":631,"low":1260,"close":518,"change":349,"percent_change":130,"volume":1261,"transactions":9,"vwap":518},"2026-01-13",3.715,452100,{"date":1263,"open":1242,"high":624,"low":501,"close":1230,"change":177,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1230},"2026-01-12",-0.52,436600,{"date":1267,"open":493,"high":1268,"low":438,"close":395,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":395},"2026-01-09",3.875,-0.14,-3.52,1271500,{"date":1273,"open":665,"high":510,"low":1274,"close":427,"change":673,"percent_change":1275,"volume":1276,"transactions":9,"vwap":427},"2026-01-08",3.885,1.79,348000,{"date":1278,"open":618,"high":678,"low":941,"close":518,"change":503,"percent_change":1279,"volume":1280,"transactions":9,"vwap":518},"2026-01-07",-5.1,391500,{"date":1282,"open":559,"high":1283,"low":427,"close":552,"change":794,"percent_change":1284,"volume":1285,"transactions":9,"vwap":552},"2026-01-06",4.17,0.49,504700,{"date":1287,"open":909,"high":1288,"low":536,"close":930,"change":340,"percent_change":1289,"volume":1290,"transactions":9,"vwap":930},"2026-01-05",4.275,-1.2,450300,{"date":1292,"open":708,"high":584,"low":557,"close":551,"change":399,"percent_change":701,"volume":1293,"transactions":9,"vwap":551},"2026-01-02",456600,{"date":1295,"open":687,"high":1296,"low":909,"close":1297,"change":93,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2025-12-31",4.27,4.16,-2.12,516400,{"date":1301,"open":686,"high":1288,"low":909,"close":687,"change":84,"percent_change":1302,"volume":1303,"transactions":9,"vwap":687},"2025-12-30",0.71,440900,{"date":1305,"open":585,"high":575,"low":708,"close":577,"change":569,"percent_change":1306,"volume":1307,"transactions":9,"vwap":577},"2025-12-29",-4.31,431700,{"date":1309,"open":744,"high":1310,"low":752,"close":752,"change":545,"percent_change":1311,"volume":1312,"transactions":9,"vwap":752},"2025-12-26",4.54,-2.22,459300,{"date":1314,"open":1310,"high":1315,"low":1316,"close":744,"change":409,"percent_change":1317,"volume":1318,"transactions":9,"vwap":744},"2025-12-24",4.545,4.425,-0.88,368500,{"date":1320,"open":1321,"high":1322,"low":1316,"close":1323,"change":75,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2025-12-23",4.61,4.725,4.55,-1.52,839700,{"date":1327,"open":752,"high":1328,"low":752,"close":760,"change":964,"percent_change":759,"volume":1329,"transactions":9,"vwap":760},"2025-12-22",4.74,2475400,{"date":1331,"open":707,"high":1332,"low":1333,"close":575,"change":560,"percent_change":1334,"volume":1335,"transactions":9,"vwap":575},"2025-12-19",4.475,4.312,0.92,1921700,{"date":1337,"open":574,"high":1338,"low":1339,"close":707,"change":471,"percent_change":1340,"volume":1341,"transactions":9,"vwap":707},"2025-12-18",4.498,4.34,1.87,539400,{"date":1343,"open":1310,"high":760,"low":1344,"close":584,"change":400,"percent_change":1345,"volume":1346,"transactions":9,"vwap":584},"2025-12-17",4.26,-5.73,672800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1310,"change":187,"percent_change":339,"volume":1352,"transactions":9,"vwap":1310},"2025-12-16",4.37,4.73,4.288,2498900,{"date":1354,"open":781,"high":729,"low":1355,"close":752,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":752},"2025-12-15",4.385,-0.33,-6.96,869700,{"date":1360,"open":890,"high":1361,"low":596,"close":1328,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1328},"2025-12-12",5.13,-0.36,-7.06,1974600,{"date":1366,"open":1367,"high":1368,"low":1369,"close":728,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":728},"2025-12-11",4.71,5.44,4.705,0.385,8.17,3575700,{"date":1374,"open":577,"high":1375,"low":678,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2025-12-10",4.735,4.715,0.515,12.26,1789800,{"date":1381,"open":397,"high":1382,"low":397,"close":686,"change":1284,"percent_change":1383,"volume":1384,"transactions":9,"vwap":686},"2025-12-09",4.515,13.21,2467100,{"date":1386,"open":378,"high":682,"low":436,"close":378,"change":46,"percent_change":46,"volume":1387,"transactions":9,"vwap":378},"2025-12-08",972300,{"date":1389,"open":502,"high":1390,"low":1391,"close":378,"change":248,"percent_change":1392,"volume":1393,"transactions":9,"vwap":378},"2025-12-05",3.835,3.661,-0.8,666200,{"date":1395,"open":525,"high":1396,"low":477,"close":502,"change":177,"percent_change":1397,"volume":1398,"transactions":9,"vwap":502},"2025-12-04",3.768,-0.53,422500,{"date":1400,"open":388,"high":1274,"low":477,"close":525,"change":560,"percent_change":1401,"volume":1402,"transactions":9,"vwap":525},"2025-12-03",1.08,821900,{"date":1404,"open":365,"high":1405,"low":493,"close":397,"change":898,"percent_change":1062,"volume":1406,"transactions":9,"vwap":397},"2025-12-02",3.862,914000,{"date":1408,"open":637,"high":671,"low":408,"close":665,"change":409,"percent_change":1409,"volume":1410,"transactions":9,"vwap":665},"2025-12-01",-1.02,781200,{"date":1412,"open":395,"high":387,"low":1230,"close":700,"change":349,"percent_change":1152,"volume":1413,"transactions":9,"vwap":700},"2025-11-28",296800,{"date":1415,"open":477,"high":396,"low":1416,"close":395,"change":512,"percent_change":1085,"volume":1417,"transactions":9,"vwap":395},"2025-11-26",3.652,583300,{"date":1419,"open":406,"high":511,"low":378,"close":397,"change":284,"percent_change":1420,"volume":1421,"transactions":9,"vwap":397},"2025-11-25",-2.87,692200,{"date":1423,"open":365,"high":665,"low":407,"close":375,"change":409,"percent_change":520,"volume":1424,"transactions":9,"vwap":375},"2025-11-24",557200,{"date":1426,"open":1230,"high":1427,"low":936,"close":406,"change":84,"percent_change":1428,"volume":1429,"transactions":9,"vwap":406},"2025-11-21",3.955,0.78,858300,{"date":1431,"open":666,"high":551,"low":408,"close":395,"change":93,"percent_change":1432,"volume":1433,"transactions":9,"vwap":395},"2025-11-20",-2.29,897900,{"date":1435,"open":427,"high":930,"low":637,"close":700,"change":102,"percent_change":1436,"volume":1437,"transactions":9,"vwap":700},"2025-11-19",-1.5,697900,{"date":1439,"open":416,"high":551,"low":1390,"close":510,"change":177,"percent_change":1440,"volume":1441,"transactions":9,"vwap":510},"2025-11-18",-0.5,783900,{"date":1443,"open":930,"high":552,"low":671,"close":666,"change":102,"percent_change":1444,"volume":1445,"transactions":9,"vwap":666},"2025-11-17",-1.47,1288500,{"date":1447,"open":1283,"high":1448,"low":1449,"close":559,"change":284,"percent_change":195,"volume":1450,"transactions":9,"vwap":559},"2025-11-14",4.195,3.914,1101900,{"date":1452,"open":708,"high":1453,"low":366,"close":708,"change":75,"percent_change":1454,"volume":1455,"transactions":9,"vwap":708},"2025-11-13",4.455,-1.65,1924300,{"date":1457,"open":582,"high":1458,"low":1448,"close":687,"change":340,"percent_change":1459,"volume":1460,"transactions":9,"vwap":687},"2025-11-12",4.52,-1.16,1211200,{"date":1462,"open":559,"high":1463,"low":366,"close":706,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":706},"2025-11-11",4.5,-0.27,-5.91,1760500,{"date":1468,"open":1469,"high":1350,"low":417,"close":792,"change":102,"percent_change":1249,"volume":1470,"transactions":9,"vwap":792},"2025-11-10",4.595,4161300,{"date":1472,"open":792,"high":1350,"low":1473,"close":1474,"change":75,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-11-07",4.509,4.63,-1.49,1067700,{"date":1478,"open":775,"high":1479,"low":1480,"close":775,"change":1481,"percent_change":694,"volume":1482,"transactions":9,"vwap":775},"2025-11-06",4.77,4.408,0.19,2309700,{"date":1484,"open":395,"high":1094,"low":1485,"close":744,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":744},"2025-11-05",3.664,0.52,13.03,5547200,{"date":1490,"open":1160,"high":552,"low":1491,"close":510,"change":1401,"percent_change":1492,"volume":1493,"transactions":9,"vwap":510},"2025-11-04",3.29,37.11,24800600,{"date":1495,"open":985,"high":320,"low":201,"close":357,"change":102,"percent_change":1496,"volume":1497,"transactions":9,"vwap":357},"2025-11-03",-2.02,5689300,{"date":1499,"open":1058,"high":301,"low":1500,"close":320,"change":150,"percent_change":1501,"volume":1502,"transactions":9,"vwap":320},"2025-10-31",2.925,-2.78,507500,{"date":1504,"open":987,"high":356,"low":1505,"close":1098,"change":716,"percent_change":1162,"volume":1506,"transactions":9,"vwap":1098},"2025-10-30",2.957,419900,{"date":1508,"open":1119,"high":1078,"low":620,"close":1509,"change":866,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-10-29",3.02,-5.62,655300,{"date":1513,"open":1105,"high":1105,"low":975,"close":356,"change":340,"percent_change":1514,"volume":1515,"transactions":9,"vwap":356},"2025-10-28",-1.54,300700,{"date":1517,"open":461,"high":453,"low":1518,"close":1105,"change":1269,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1105},"2025-10-27",3.174,-4.13,453100,{"date":1522,"open":1161,"high":453,"low":1137,"close":461,"change":256,"percent_change":1523,"volume":1524,"transactions":9,"vwap":461},"2025-10-24",1.8,346000,{"date":1526,"open":969,"high":454,"low":1527,"close":1200,"change":256,"percent_change":674,"volume":1528,"transactions":9,"vwap":1200},"2025-10-23",3.265,846700,{"date":1530,"open":1058,"high":1199,"low":1058,"close":1112,"change":964,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1112},"2025-10-22",7.21,1103000,{"date":1534,"open":357,"high":1058,"low":357,"close":1058,"change":232,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1058},"2025-10-21",4.81,387300,{"date":1538,"open":186,"high":339,"low":147,"close":357,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":357},"2025-10-20",0.24,8.99,472300,{"date":1543,"open":239,"high":212,"low":1028,"close":239,"change":248,"percent_change":1544,"volume":1545,"transactions":9,"vwap":239},"2025-10-17",-1.11,365500,{"date":1547,"open":223,"high":224,"low":1548,"close":167,"change":75,"percent_change":1549,"volume":1550,"transactions":9,"vwap":167},"2025-10-16",2.605,-2.53,426300,{"date":1552,"open":1038,"high":221,"low":157,"close":223,"change":264,"percent_change":811,"volume":1553,"transactions":9,"vwap":223},"2025-10-15",269500,{"date":1555,"open":247,"high":1556,"low":1557,"close":168,"change":531,"percent_change":1558,"volume":1559,"transactions":9,"vwap":168},"2025-10-14",2.815,2.53,5.75,360800,{"date":1561,"open":202,"high":202,"low":971,"close":247,"change":794,"percent_change":1562,"volume":1563,"transactions":9,"vwap":247},"2025-10-13",0.77,817700,{"date":1565,"open":339,"high":1125,"low":1566,"close":137,"change":1362,"percent_change":1567,"volume":1568,"transactions":9,"vwap":137},"2025-10-10",2.565,-12.2,560100,{"date":1570,"open":1058,"high":312,"low":302,"close":339,"change":93,"percent_change":1571,"volume":1572,"transactions":9,"vwap":339},"2025-10-09",-2.96,341600,{"date":1574,"open":1058,"high":1575,"low":1125,"close":1083,"change":84,"percent_change":32,"volume":1576,"transactions":9,"vwap":1083},"2025-10-08",3.086,565200,{"date":1578,"open":356,"high":1579,"low":321,"close":321,"change":866,"percent_change":1580,"volume":1581,"transactions":9,"vwap":321},"2025-10-07",3.245,-5.64,1202100,{"date":1583,"open":1005,"high":1584,"low":1091,"close":1119,"change":332,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1119},"2025-10-06",3.205,11.93,1210400,{"date":1588,"open":212,"high":985,"low":186,"close":221,"change":531,"percent_change":1589,"volume":1590,"transactions":9,"vwap":221},"2025-10-03",5.56,762400,{"date":1592,"open":995,"high":1593,"low":1594,"close":167,"change":21,"percent_change":1595,"volume":1596,"transactions":9,"vwap":167},"2025-10-02",2.884,2.675,-5.59,445100,{"date":1598,"open":1005,"high":995,"low":762,"close":1005,"change":399,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1005},"2025-10-01",-0.35,713000,{"date":1602,"open":201,"high":1059,"low":246,"close":995,"change":349,"percent_change":1078,"volume":1293,"transactions":9,"vwap":995},"2025-09-30",{"date":1604,"open":157,"high":1605,"low":231,"close":1038,"change":673,"percent_change":194,"volume":1606,"transactions":9,"vwap":1038},"2025-09-29",2.845,650700,{"date":1608,"open":201,"high":224,"low":1609,"close":157,"change":93,"percent_change":1610,"volume":1611,"transactions":9,"vwap":157},"2025-09-26",2.698,-3.21,401500,{"date":1613,"open":202,"high":201,"low":202,"close":201,"change":313,"percent_change":477,"volume":1614,"transactions":9,"vwap":201},"2025-09-25",468700,{"date":1616,"open":311,"high":311,"low":1617,"close":167,"change":1464,"percent_change":1618,"volume":1619,"transactions":9,"vwap":167},"2025-09-24",2.645,-9.09,827300,{"date":1621,"open":300,"high":1622,"low":320,"close":320,"change":1269,"percent_change":570,"volume":1623,"transactions":9,"vwap":320},"2025-09-23",3.186,456500,{"date":1625,"open":987,"high":301,"low":211,"close":312,"change":471,"percent_change":263,"volume":1626,"transactions":9,"vwap":312},"2025-09-22",833900,{"date":1628,"open":338,"high":1117,"low":311,"close":310,"change":102,"percent_change":1629,"volume":1630,"transactions":9,"vwap":310},"2025-09-19",-1.94,3037300,{"date":1632,"open":222,"high":312,"low":222,"close":350,"change":964,"percent_change":1633,"volume":1634,"transactions":9,"vwap":350},"2025-09-18",7.67,882600,{"date":1636,"open":320,"high":1637,"low":1605,"close":995,"change":545,"percent_change":1638,"volume":1639,"transactions":9,"vwap":995},"2025-09-17",3.045,-3.37,1218100,{"date":1641,"open":995,"high":1200,"low":224,"close":320,"change":1642,"percent_change":365,"volume":1643,"transactions":9,"vwap":320},"2025-09-16",0.11,1842400,{"date":1645,"open":137,"high":311,"low":184,"close":1005,"change":638,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1005},"2025-09-15",10.42,1628200,{"date":1649,"open":130,"high":146,"low":82,"close":137,"change":964,"percent_change":1650,"volume":1651,"transactions":9,"vwap":137},"2025-09-12",9.28,1343900,{"date":1653,"open":1654,"high":111,"low":17,"close":111,"change":964,"percent_change":1655,"volume":1656,"transactions":9,"vwap":111},"2025-09-11",2.14,10.23,890000,{"date":1658,"open":1659,"high":1659,"low":54,"close":44,"change":284,"percent_change":1660,"volume":1661,"transactions":9,"vwap":44},"2025-09-10",2.25,-4.87,874400,{"date":1663,"open":79,"high":1664,"low":74,"close":82,"change":264,"percent_change":1665,"volume":1666,"transactions":9,"vwap":82},"2025-09-09",2.31,0.44,632200,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1659,"change":531,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1659},"2025-09-08",2.09,2.285,2.045,7.14,863900,{"date":1675,"open":73,"high":100,"low":54,"close":20,"change":866,"percent_change":1676,"volume":1677,"transactions":9,"vwap":20},"2025-09-05",-7.89,701700,{"date":1679,"open":1664,"high":1680,"low":79,"close":72,"change":248,"percent_change":1249,"volume":1681,"transactions":9,"vwap":72},"2025-09-04",2.325,473500,{"date":1683,"open":79,"high":101,"low":74,"close":1664,"change":673,"percent_change":300,"volume":1684,"transactions":9,"vwap":1664},"2025-09-03",552000,{"date":1686,"open":1235,"high":1659,"low":1235,"close":1687,"change":1642,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-09-02",2.24,5.16,693300,{"date":1691,"open":74,"high":79,"low":20,"close":17,"change":526,"percent_change":1692,"volume":1693,"transactions":9,"vwap":17},"2025-08-29",-3.62,308300,{"date":1695,"open":82,"high":1696,"low":1697,"close":52,"change":177,"percent_change":1698,"volume":1699,"transactions":9,"vwap":52},"2025-08-28",2.265,2.19,-0.9,256700,{"date":1701,"open":1702,"high":1703,"low":74,"close":79,"change":102,"percent_change":1704,"volume":1705,"transactions":9,"vwap":79},"2025-08-27",2.27,2.3,-2.62,291200,{"date":1707,"open":74,"high":1708,"low":1709,"close":73,"change":322,"percent_change":79,"volume":1710,"transactions":9,"vwap":73},"2025-08-26",2.305,2.18,473600,{"date":1712,"open":1713,"high":988,"low":1709,"close":1687,"change":418,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1687},"2025-08-25",2.38,-5.49,752500,{"date":1717,"open":74,"high":129,"low":74,"close":111,"change":232,"percent_change":857,"volume":1718,"transactions":9,"vwap":111},"2025-08-22",1174500,{"date":1720,"open":79,"high":82,"low":1697,"close":79,"change":399,"percent_change":1721,"volume":1722,"transactions":9,"vwap":79},"2025-08-21",-0.45,504600,{"date":1724,"open":74,"high":73,"low":18,"close":1687,"change":560,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1687},"2025-08-20",1.82,739800,{"date":1728,"open":627,"high":1729,"low":1235,"close":1730,"change":409,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-08-19",2.228,2.2,-1.79,1073500,{"date":1734,"open":129,"high":1735,"low":1697,"close":1687,"change":399,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1687},"2025-08-18",2.628,-0.44,1674500,{"date":1739,"open":72,"high":1740,"low":53,"close":1659,"change":399,"percent_change":1736,"volume":1741,"transactions":9,"vwap":1659},"2025-08-15",2.425,1136900,{"date":1743,"open":54,"high":1702,"low":54,"close":82,"change":256,"percent_change":169,"volume":1744,"transactions":9,"vwap":82},"2025-08-14",1093900,{"date":1746,"open":1747,"high":73,"low":1747,"close":1730,"change":607,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1730},"2025-08-13",2.05,8.37,2382300,{"date":1751,"open":1752,"high":1670,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-08-12",1.63,2.03,0.4,24.54,6387400,{"date":1758,"open":1752,"high":1759,"low":1760,"close":1752,"change":84,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1752},"2025-08-11",1.68,1.585,1.88,584600,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":177,"percent_change":215,"volume":1769,"transactions":9,"vwap":1768},"2025-08-08",1.62,1.7,1.55,1.6,426500,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1765,"change":284,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1765},"2025-08-07",1.74,1.54,-6.36,820600,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":409,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-08-06",1.77,1.775,1.705,1.73,-2.26,338500,{"date":1785,"open":1778,"high":1523,"low":1766,"close":1778,"change":399,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1778},"2025-08-05",-0.56,495000,{"date":1789,"open":674,"high":1790,"low":1778,"close":1791,"change":248,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-08-04",1.865,1.78,-1.66,391600,{"date":1795,"open":674,"high":1796,"low":1791,"close":1797,"change":102,"percent_change":1610,"volume":1798,"transactions":9,"vwap":1797},"2025-08-01",1.845,1.81,624900,{"date":1800,"open":674,"high":1801,"low":1523,"close":1340,"change":264,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1340},"2025-07-31",1.875,0.54,367800,{"date":1805,"open":123,"high":1806,"low":1796,"close":1807,"change":409,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-07-30",1.935,1.86,-2.11,342800,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":526,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-07-29",2,1.895,1.9,-4.04,349900,{"date":1818,"open":1819,"high":1820,"low":19,"close":1068,"change":264,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1068},"2025-07-28",1.97,1.995,0.51,234400,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1819,"change":340,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1819},"2025-07-25",2.02,1.945,-2.48,396800,{"date":1830,"open":1068,"high":1753,"low":1831,"close":1825,"change":84,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1825},"2025-07-24",1.905,1.51,415300,{"date":1835,"open":1836,"high":1812,"low":123,"close":1837,"change":471,"percent_change":678,"volume":1838,"transactions":9,"vwap":1837},"2025-07-23",1.92,1.99,544500,{"date":1840,"open":1807,"high":16,"low":1807,"close":123,"change":560,"percent_change":1654,"volume":1841,"transactions":9,"vwap":123},"2025-07-22",451300,{"date":1843,"open":123,"high":1844,"low":1796,"close":1340,"change":248,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1340},"2025-07-21",1.929,-1.58,287900,{"date":1848,"open":1849,"high":1753,"low":1814,"close":1814,"change":75,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1814},"2025-07-18",2.01,-3.55,329800,{"date":1853,"open":1819,"high":1854,"low":1855,"close":1819,"change":399,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1819},"2025-07-17",2.065,1.96,-0.51,398400,{"date":1859,"open":924,"high":1812,"low":1806,"close":1068,"change":84,"percent_change":1773,"volume":1860,"transactions":9,"vwap":1068},"2025-07-16",400300,{"date":1862,"open":1863,"high":1863,"low":1826,"close":924,"change":545,"percent_change":1864,"volume":1865,"transactions":9,"vwap":924},"2025-07-15",2.07,-4.88,335700,{"date":1867,"open":1855,"high":1747,"low":19,"close":1747,"change":673,"percent_change":478,"volume":1868,"transactions":9,"vwap":1747},"2025-07-14",378100,{"date":1870,"open":1068,"high":1747,"low":924,"close":1068,"change":248,"percent_change":1475,"volume":1871,"transactions":9,"vwap":1068},"2025-07-11",306700,{"date":1873,"open":1874,"high":858,"low":1849,"close":1849,"change":340,"percent_change":546,"volume":1875,"transactions":9,"vwap":1849},"2025-07-10",2.06,377900,{"date":1877,"open":858,"high":17,"low":1849,"close":1874,"change":177,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1874},"2025-07-09",-0.96,511500,{"date":1881,"open":1068,"high":1669,"low":1855,"close":54,"change":313,"percent_change":772,"volume":1882,"transactions":9,"vwap":54},"2025-07-08",468100,{"date":1884,"open":123,"high":1825,"low":1813,"close":1068,"change":84,"percent_change":1773,"volume":1885,"transactions":9,"vwap":1068},"2025-07-07",498800,{"date":1887,"open":1761,"high":1671,"low":1807,"close":924,"change":673,"percent_change":397,"volume":1888,"transactions":9,"vwap":924},"2025-07-03",539800,{"date":1890,"open":1814,"high":1806,"low":1891,"close":1761,"change":794,"percent_change":1401,"volume":1892,"transactions":9,"vwap":1761},"2025-07-02",1.805,600500,{"date":1894,"open":1895,"high":924,"low":1895,"close":1807,"change":313,"percent_change":824,"volume":1896,"transactions":9,"vwap":1807},"2025-07-01",1.66,788500,{"date":1898,"open":1899,"high":1275,"low":1895,"close":1900,"change":560,"percent_change":91,"volume":1901,"transactions":9,"vwap":1900},"2025-06-30",1.72,1.76,600000,{"date":1903,"open":1904,"high":1905,"low":1895,"close":1899,"change":560,"percent_change":1713,"volume":1906,"transactions":9,"vwap":1899},"2025-06-27",1.67,1.745,1907800,{"date":1908,"open":1772,"high":1778,"low":1909,"close":1759,"change":409,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1759},"2025-06-26",1.64,-2.33,393700,{"date":1913,"open":1781,"high":1914,"low":1904,"close":1899,"change":177,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1899},"2025-06-25",1.755,-1.15,374700,{"date":1918,"open":1919,"high":1791,"low":1919,"close":1772,"change":46,"percent_change":46,"volume":1920,"transactions":9,"vwap":1772},"2025-06-24",1.655,440200,{"date":1922,"open":1797,"high":1186,"low":1904,"close":1772,"change":93,"percent_change":1923,"volume":1069,"transactions":9,"vwap":1772},"2025-06-23",-4.92,{"date":1925,"open":1725,"high":1340,"low":1779,"close":674,"change":256,"percent_change":461,"volume":1926,"transactions":9,"vwap":674},"2025-06-20",3031300,{"date":1928,"open":323,"high":674,"low":389,"close":1778,"change":471,"percent_change":1350,"volume":1929,"transactions":9,"vwap":1778},"2025-06-18",796300,{"date":1931,"open":323,"high":1932,"low":1909,"close":323,"change":46,"percent_change":46,"volume":1933,"transactions":9,"vwap":323},"2025-06-17",1.715,733900,{"date":1935,"open":1904,"high":1523,"low":1895,"close":323,"change":84,"percent_change":1797,"volume":1936,"transactions":9,"vwap":323},"2025-06-16",830200,{"date":1938,"open":1767,"high":323,"low":1767,"close":1895,"change":256,"percent_change":388,"volume":1939,"transactions":9,"vwap":1895},"2025-06-13",605800,{"date":1941,"open":1899,"high":1781,"low":389,"close":1768,"change":1269,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1768},"2025-06-12",-8.05,926200,{"date":1945,"open":1725,"high":1807,"low":1899,"close":1772,"change":102,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1772},"2025-06-11",-3.33,801200,{"date":1949,"open":1895,"high":1797,"low":1950,"close":1523,"change":531,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1523},"2025-06-10",1.65,9.09,1318600,{"date":1954,"open":1832,"high":1904,"low":1832,"close":1950,"change":531,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1950},"2025-06-09",10,871900,{"date":1958,"open":1959,"high":1959,"low":1960,"close":1961,"change":340,"percent_change":151,"volume":925,"transactions":9,"vwap":1961},"2025-06-06",1.61,1.49,1.5,{"date":1963,"open":904,"high":892,"low":904,"close":1767,"change":232,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1767},"2025-06-05",9.93,1678900,{"date":1967,"open":1968,"high":1006,"low":1968,"close":904,"change":560,"percent_change":329,"volume":1969,"transactions":9,"vwap":904},"2025-06-04",1.36,559200,{"date":1971,"open":1968,"high":1972,"low":1973,"close":1974,"change":794,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-06-03",1.419,1.295,1.37,1.48,543800,{"date":1978,"open":1979,"high":1974,"low":1980,"close":1981,"change":560,"percent_change":1058,"volume":1982,"transactions":9,"vwap":1981},"2025-06-02",1.32,1.26,1.35,544800,{"date":1984,"open":1985,"high":1968,"low":667,"close":1986,"change":409,"percent_change":1571,"volume":1987,"transactions":9,"vwap":1986},"2025-05-30",1.34,1.31,474600,{"date":1989,"open":1986,"high":1990,"low":1986,"close":1981,"change":322,"percent_change":365,"volume":1991,"transactions":9,"vwap":1981},"2025-05-29",1.45,506200,{"date":1993,"open":1994,"high":85,"low":1995,"close":632,"change":399,"percent_change":1996,"volume":1997,"transactions":9,"vwap":632},"2025-05-28",1.29,1.265,-0.76,216200,{"date":1999,"open":553,"high":1986,"low":2000,"close":1986,"change":471,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1986},"2025-05-27",1.2,6.5,410000,{"date":2004,"open":2005,"high":2006,"low":2007,"close":553,"change":399,"percent_change":2008,"volume":2009,"transactions":9,"vwap":553},"2025-05-23",1.21,1.24,1.17,-0.81,493500,{"date":2011,"open":2012,"high":1994,"low":2013,"close":2006,"change":399,"percent_change":1392,"volume":2014,"transactions":9,"vwap":2006},"2025-05-22",1.25,1.22,337800,{"date":2016,"open":85,"high":2017,"low":2006,"close":2012,"change":139,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2012},"2025-05-21",1.367,-8.76,568100,{"date":2021,"open":1980,"high":904,"low":2012,"close":1974,"change":349,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1974},"2025-05-20",7.03,793200,{"date":2025,"open":85,"high":1968,"low":2006,"close":667,"change":560,"percent_change":1085,"volume":2026,"transactions":9,"vwap":667},"2025-05-19",614100,{"date":2028,"open":2012,"high":1994,"low":2000,"close":2006,"change":177,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2006},"2025-05-16",-1.59,523400,{"date":2032,"open":2033,"high":1994,"low":170,"close":1980,"change":313,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1980},"2025-05-15",1.14,8.62,1158200,{"date":2037,"open":2013,"high":2038,"low":2039,"close":1162,"change":75,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1162},"2025-05-14",1.248,1.13,-5.69,942400,{"date":2043,"open":2044,"high":1773,"low":2045,"close":553,"change":102,"percent_change":2046,"volume":2047,"transactions":9,"vwap":553},"2025-05-13",1.46,1.19,-4.65,1602700,{"date":2049,"open":1985,"high":1968,"low":2050,"close":1994,"change":84,"percent_change":1713,"volume":2051,"transactions":9,"vwap":1994},"2025-05-12",1.245,1074700,{"date":2053,"open":2045,"high":1979,"low":2007,"close":1980,"change":322,"percent_change":550,"volume":2054,"transactions":9,"vwap":1980},"2025-05-09",1204000,{"date":2056,"open":2057,"high":2012,"low":2057,"close":2005,"change":1642,"percent_change":1955,"volume":2058,"transactions":9,"vwap":2005},"2025-05-08",1.1,1074300,{"date":2060,"open":2061,"high":2062,"low":1401,"close":2057,"change":264,"percent_change":1334,"volume":2063,"transactions":9,"vwap":2057},"2025-05-07",1.09,1.15,372900,{"date":2065,"open":2066,"high":2039,"low":943,"close":2061,"change":560,"percent_change":408,"volume":2067,"transactions":9,"vwap":2061},"2025-05-06",1.04,434000,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":399,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-05-05",1.02,1.07,1.015,1.05,-0.94,285900,{"date":2077,"open":1401,"high":2061,"low":2066,"close":768,"change":46,"percent_change":46,"volume":2078,"transactions":9,"vwap":768},"2025-05-02",448000,{"date":2080,"open":2066,"high":2071,"low":32,"close":768,"change":84,"percent_change":357,"volume":2081,"transactions":9,"vwap":768},"2025-05-01",511400,{"date":2083,"open":2073,"high":2084,"low":32,"close":943,"change":248,"percent_change":2085,"volume":2086,"transactions":9,"vwap":943},"2025-04-30",1.055,-2.83,385100,{"date":2088,"open":2073,"high":2089,"low":2070,"close":768,"change":84,"percent_change":357,"volume":2090,"transactions":9,"vwap":768},"2025-04-29",1.086,484500,{"date":2092,"open":661,"high":2071,"low":32,"close":943,"change":264,"percent_change":2093,"volume":2094,"transactions":9,"vwap":943},"2025-04-28",0.98,519500,{"date":2096,"open":32,"high":2073,"low":35,"close":2070,"change":46,"percent_change":46,"volume":2097,"transactions":9,"vwap":2070},"2025-04-25",544700,{"date":2099,"open":2073,"high":1401,"low":661,"close":2070,"change":409,"percent_change":731,"volume":2100,"transactions":9,"vwap":2070},"2025-04-24",573400,{"date":2102,"open":2039,"high":2012,"low":2073,"close":768,"change":46,"percent_change":46,"volume":2103,"transactions":9,"vwap":768},"2025-04-23",1039700,{"date":39,"open":2070,"high":2061,"low":32,"close":768,"change":560,"percent_change":617,"volume":2105,"transactions":9,"vwap":768},799800,{"status":2107,"indices":2108,"watchlist":2149,"sectors":2166,"benchmarks":2215},"success",[2109,2117,2123,2129,2135,2142],{"symbol":2110,"name":2111,"price":2112,"change":2113,"pct_change":2114,"is_up":2115,"sparkline":2116,"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":2118,"name":2119,"price":2120,"change":2121,"pct_change":32,"is_up":2115,"sparkline":2122,"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":2124,"name":2125,"price":2126,"change":2127,"pct_change":1284,"is_up":2115,"sparkline":2128,"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":2130,"name":2131,"price":2132,"change":2133,"pct_change":2045,"is_up":2115,"sparkline":2134,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":2136,"name":2137,"price":2138,"change":2139,"pct_change":2140,"is_up":2115,"sparkline":2141,"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":2143,"name":2144,"price":2145,"change":2146,"pct_change":2147,"is_up":14,"sparkline":2148,"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",[2150,2155,2160],{"symbol":2151,"name":2152,"price":2153,"change":350,"pct_change":1985,"is_up":2115,"sparkline":2154,"date":5},"NVDA","NVIDIA Corp",233.95,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":2156,"name":2157,"price":2158,"change":1043,"pct_change":2070,"is_up":2115,"sparkline":2159,"date":5},"AAPL","Apple Inc",333.69,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":2161,"name":2162,"price":2163,"change":2164,"pct_change":790,"is_up":2115,"sparkline":2165,"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",[2167,2171,2175,2179,2183,2187,2191,2195,2200,2205,2210],{"name":2168,"etf":2169,"change":661,"price":2170,"is_up":2115},"Technology","XLK",199.81,{"name":2172,"etf":2173,"change":256,"price":2174,"is_up":2115},"Financials","XLF",53.49,{"name":2176,"etf":2177,"change":399,"price":2178,"is_up":14},"Healthcare","XLV",166.18,{"name":2180,"etf":2181,"change":2039,"price":2182,"is_up":2115},"Consumer Cycl","XLY",110.04,{"name":2184,"etf":2185,"change":1175,"price":2186,"is_up":2115},"Consumer Staples","XLP",80.53,{"name":2188,"etf":2189,"change":1754,"price":2190,"is_up":2115},"Energy","XLE",62.95,{"name":2192,"etf":2193,"change":1428,"price":2194,"is_up":2115},"Industrials","XLI",169.95,{"name":2196,"etf":2197,"change":2198,"price":2199,"is_up":2115},"Materials","XLB",0.66,48.86,{"name":2201,"etf":2202,"change":2203,"price":2204,"is_up":2115},"Real Estate","XLRE",0.32,40.81,{"name":2206,"etf":2207,"change":2208,"price":2209,"is_up":2115},"Utilities","XLU",0.38,39.83,{"name":2211,"etf":2212,"change":2213,"price":2214,"is_up":2115},"Comm Services","XLC",0.35,110.32,[2216,2221,2225,2229],{"ticker":2217,"name":2218,"price":2219,"change":2220,"is_up":2115},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":2222,"name":2223,"price":2224,"change":2070,"is_up":2115},"QQQ","Invesco QQQ Trust",749.58,{"ticker":2226,"name":2227,"price":2228,"change":1284,"is_up":2115},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":2230,"name":2231,"price":2232,"change":2140,"is_up":2115},"IWM","iShares Russell 2000",281.52]