[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LAND":3,"stock-historical-LAND":34,"homepage-market-summary":2046},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"LAND","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Gladstone Land Corporation","Nasdaq",null,"REAL ESTATE INVESTMENT TRUSTS","Gladstone Land Corp is an externally-managed, agricultural REIT. It is mainly in the business of owning and leasing farmland. It manages operations in one reporting segment: Real Estate Rental Operations. It is focused on the ownership of farms and farm-related properties that are leased on a triple-net basis to tenants with a good operating history and deep farming resources. The farmland is predominantly concentrated in locations where farmers are able to grow either fresh produce or annual row crops (e.g., certain berries and vegetables), which are typically planted and harvested annually, or certain permanent crops (e.g., almonds, blueberries, pistachios, and wine grapes). To a much lesser extent, it also owns farms that grow certain commodity crops (e.g., corn and beans).","Mclean, VA",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},5.7893,0.5604,"Monthly",{"close":19,"open":20,"high":21,"low":22,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},9.68,9.53,9.735,9.49,9.56,0.12,1.26,553657.600275,6210,9.6439,13,7.92,614113.1306063227,34.6,3442,{"ticker":4,"total_count":35,"page":36,"page_size":37,"total_pages":36,"summary":38,"data":43},365,1,1000,{"period_high":29,"period_low":30,"average_volume":39,"total_volume":40,"period_return":41,"latest_close":19,"start_date":42,"end_date":5},543060,198216795.782187,-1.22,"2025-04-23",[44,45,55,65,74,84,93,101,109,119,128,136,146,154,165,171,180,189,198,207,217,227,235,244,253,263,273,281,291,299,309,318,328,336,345,355,364,374,384,394,402,410,418,428,435,442,451,459,469,475,484,491,499,509,516,526,534,542,547,553,558,563,570,574,580,585,589,595,601,605,609,613,618,624,630,634,639,643,650,657,662,670,676,681,687,692,700,704,708,713,718,722,727,732,737,740,745,752,755,763,766,770,776,779,784,791,794,799,804,808,814,823,830,837,844,852,861,867,874,882,889,895,903,907,913,920,926,933,939,944,948,957,963,967,973,980,986,993,1001,1010,1017,1026,1034,1042,1050,1057,1063,1070,1077,1084,1090,1097,1105,1112,1119,1126,1134,1142,1148,1156,1164,1173,1180,1186,1192,1198,1204,1211,1217,1225,1231,1236,1244,1250,1255,1258,1263,1268,1273,1277,1282,1287,1291,1296,1300,1305,1310,1316,1319,1321,1325,1330,1335,1340,1343,1347,1350,1353,1358,1363,1366,1370,1375,1379,1383,1389,1392,1397,1401,1406,1410,1414,1418,1421,1424,1427,1432,1437,1440,1445,1450,1455,1458,1463,1466,1471,1475,1478,1484,1489,1493,1497,1502,1507,1511,1515,1518,1521,1524,1528,1532,1535,1541,1545,1549,1553,1557,1561,1564,1568,1571,1574,1578,1583,1586,1589,1592,1596,1600,1603,1606,1609,1613,1618,1622,1628,1632,1638,1641,1645,1648,1651,1654,1658,1664,1669,1673,1676,1680,1683,1687,1693,1697,1700,1704,1708,1712,1715,1719,1724,1728,1732,1735,1739,1743,1746,1749,1753,1757,1761,1766,1772,1779,1784,1790,1793,1797,1800,1803,1808,1813,1817,1822,1825,1828,1834,1840,1845,1851,1855,1860,1864,1868,1873,1880,1887,1893,1897,1900,1903,1906,1910,1915,1918,1922,1927,1931,1934,1938,1942,1947,1952,1957,1961,1964,1969,1972,1977,1981,1986,1990,1994,1997,2001,2006,2009,2013,2018,2021,2025,2028,2032,2036,2040,2043],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":46,"open":47,"high":48,"low":49,"close":23,"change":50,"percent_change":51,"volume":52,"transactions":53,"vwap":54},"2026-10-02",9.54,9.75,9.45,0.02,0.21,583830.980942,6958,9.5694,{"date":56,"open":57,"high":58,"low":59,"close":47,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-10-01",9.47,9.625,9.33,0.08,0.85,518419.509654,7547,9.503,{"date":66,"open":47,"high":23,"low":67,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-30",9.27,9.46,-0.02,-0.21,720935.811844,7949,9.4559,{"date":75,"open":76,"high":77,"low":67,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-29",9.37,9.6,9.48,0.11,1.17,712300.52593,8288,9.4946,{"date":85,"open":78,"high":86,"low":87,"close":76,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-28",9.485,9.315,-0.11,-1.16,580458.172798,8153,9.396,{"date":94,"open":95,"high":47,"low":96,"close":78,"change":97,"percent_change":88,"volume":98,"transactions":99,"vwap":100},"2026-09-25",9.52,9.325,-0.01,514629.324805,6291,9.4099,{"date":102,"open":47,"high":77,"low":103,"close":22,"change":104,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-24",9.38,-0.04,-0.42,487997.149939,7221,9.4751,{"date":110,"open":111,"high":112,"low":113,"close":20,"change":114,"percent_change":115,"volume":116,"transactions":117,"vwap":118},"2026-09-23",9.67,9.6863,9.4701,-0.195,-2.01,500792.406161,6529,9.5505,{"date":120,"open":111,"high":121,"low":23,"close":122,"change":123,"percent_change":124,"volume":125,"transactions":126,"vwap":127},"2026-09-22",9.755,9.725,0.125,1.3,504736.181011,6675,9.6903,{"date":129,"open":130,"high":19,"low":130,"close":77,"change":131,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-21",9.42,0.17,1.8,444320.048043,6758,9.5882,{"date":137,"open":23,"high":138,"low":139,"close":140,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-18",9.58,9.4,9.43,-0.12,-1.26,744545.118396,5645,9.4481,{"date":147,"open":95,"high":138,"low":139,"close":148,"change":149,"percent_change":150,"volume":151,"transactions":152,"vwap":153},"2026-09-17",9.55,0.175,1.87,434553.630039,6580,9.5296,{"date":155,"open":156,"high":157,"low":158,"close":159,"change":160,"percent_change":161,"volume":162,"transactions":163,"vwap":164},"2026-09-16",9.5,9.5301,9.26,9.375,-0.045,-0.48,557983.817195,6791,9.3798,{"date":166,"open":68,"high":68,"low":158,"close":130,"change":167,"percent_change":79,"volume":168,"transactions":169,"vwap":170},"2026-09-15",0.01,529794.237373,7460,9.3518,{"date":172,"open":148,"high":173,"low":103,"close":174,"change":175,"percent_change":176,"volume":177,"transactions":178,"vwap":179},"2026-09-14",9.61,9.41,-0.14,-1.47,604554.653391,6152,9.4504,{"date":181,"open":23,"high":182,"low":183,"close":148,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-11",9.7,9.4517,0.07,0.74,481544.10479,5734,9.5415,{"date":190,"open":140,"high":191,"low":192,"close":78,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-10",9.575,9.39,0.025,0.26,556869.819611,7565,9.491,{"date":199,"open":173,"high":200,"low":140,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-09",9.76,9.455,-0.175,-1.82,777362.505328,8147,9.5065,{"date":208,"open":209,"high":210,"low":173,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-08",9.86,9.975,9.63,-0.2,-2.03,1467470.044193,11010,9.8204,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":184,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-04",9.72,9.99,9.6759,9.83,0.72,985272.974553,9394,9.8418,{"date":228,"open":200,"high":229,"low":111,"close":200,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-03",9.8,0.06,0.62,1227720.330888,11253,9.7486,{"date":236,"open":77,"high":237,"low":238,"close":182,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-02",9.73,9.51,0.14,1.46,1237928.432169,12401,9.6341,{"date":245,"open":246,"high":247,"low":246,"close":23,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-01",9.16,9.605,0.38,4.14,1120983.947512,10997,9.4688,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":51,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-08-31",8.985,9.23,8.91,9.18,2.34,1017810.028,8588,9.1173,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-08-28",8.85,9.075,8.97,0.1,1.13,801421.218779,9030,8.997,{"date":274,"open":275,"high":267,"low":275,"close":276,"change":277,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-08-27",8.8,8.87,0,738947.649018,8467,8.8862,{"date":282,"open":283,"high":284,"low":285,"close":276,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-26",8.78,8.89,8.75,0.09,1.03,715867.049848,7893,8.8426,{"date":292,"open":265,"high":276,"low":293,"close":283,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-25",8.61,-0.05,-0.57,674221.210522,6511,8.7204,{"date":300,"open":301,"high":302,"low":301,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-24",8.66,8.925,8.83,0.18,2.08,1009687.582858,8793,8.8221,{"date":310,"open":311,"high":312,"low":293,"close":313,"change":104,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-08-21",8.74,8.765,8.65,-0.46,623017.774788,6138,8.6939,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":60,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-08-20",8.57,8.71,8.52,8.69,0.93,690872.256717,7905,8.637,{"date":329,"open":330,"high":331,"low":330,"close":293,"change":248,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-19",8.265,8.625,4.62,683545.167922,7815,8.4975,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":97,"percent_change":141,"volume":342,"transactions":343,"vwap":344},"2026-08-18",8.22,8.3,8.15,8.23,558202.242299,6992,8.2429,{"date":346,"open":347,"high":348,"low":338,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-17",8.28,8.3201,8.24,-0.07,-0.84,727161.689859,8059,8.2483,{"date":356,"open":357,"high":358,"low":359,"close":357,"change":50,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-08-14",8.31,8.4,8.221,0.24,635081.796818,8632,8.2936,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":268,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-13",8.27,8.48,8.2501,8.29,1.22,838467.442819,9107,8.3213,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":69,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-12",8.11,8.295,7.98,8.19,-0.24,964210.095867,10594,8.174,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":60,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-11",8.16,8.26,8.135,8.21,0.98,540070.379571,7667,8.2217,{"date":395,"open":369,"high":339,"low":396,"close":397,"change":70,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-10",8.06,8.13,-2.52,737163.110233,9333,8.1253,{"date":403,"open":404,"high":405,"low":406,"close":404,"change":277,"percent_change":277,"volume":407,"transactions":408,"vwap":409},"2026-08-07",8.34,8.47,8.3101,512150.348183,7428,8.3868,{"date":411,"open":366,"high":412,"low":413,"close":404,"change":239,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-06",8.385,8.2699,1.71,536872.150284,7086,8.3244,{"date":419,"open":420,"high":421,"low":422,"close":420,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-05",8.2,8.205,8.035,0.04,0.49,741920.970869,8225,8.1289,{"date":429,"open":430,"high":379,"low":30,"close":386,"change":268,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-04",8.07,1.24,924370.933745,9315,8.0989,{"date":436,"open":437,"high":420,"low":396,"close":396,"change":294,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-03",8.12,-0.62,750113.479688,8023,8.1271,{"date":443,"open":369,"high":444,"low":445,"close":376,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-07-31",8.35,8.09,-0.17,-2.05,972535.585891,10500,8.154,{"date":452,"open":453,"high":454,"low":455,"close":347,"change":446,"percent_change":115,"volume":456,"transactions":457,"vwap":458},"2026-07-30",8.42,8.445,8.255,901533.892671,9171,8.2983,{"date":460,"open":405,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-29",8.535,8.435,8.45,-0.03,-0.35,393779.193308,5937,8.4774,{"date":470,"open":471,"high":301,"low":405,"close":367,"change":69,"percent_change":380,"volume":472,"transactions":473,"vwap":474},"2026-07-28",8.56,431817.019431,5328,8.5349,{"date":476,"open":471,"high":477,"low":454,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-07-27",8.58,8.5,-0.025,-0.29,480578.672215,6360,8.5069,{"date":485,"open":320,"high":313,"low":322,"close":486,"change":160,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-07-24",8.525,-0.53,388671.92717,5747,8.5813,{"date":492,"open":301,"high":493,"low":494,"close":320,"change":88,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-07-23",8.6831,8.49,-1.27,708132.642297,5508,8.5776,{"date":500,"open":501,"high":502,"low":301,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-07-22",8.88,8.9,8.68,-0.15,-1.7,582799.558736,5614,8.7253,{"date":510,"open":503,"high":265,"low":313,"close":303,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-21",0.13,1.49,506748.739711,5667,8.7936,{"date":517,"open":283,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-20",8.79,8.665,8.7,-0.055,-0.63,507662.64523,6898,8.7138,{"date":527,"open":284,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":9,"vwap":530},"2026-07-17",8.96,8.655,8.755,-0.185,-2.07,604400,{"date":535,"open":536,"high":537,"low":283,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":9,"vwap":538},"2026-07-16",8.81,9.01,8.94,0.28,3.23,804700,{"date":543,"open":503,"high":544,"low":545,"close":301,"change":277,"percent_change":277,"volume":546,"transactions":9,"vwap":301},"2026-07-15",8.845,8.64,443500,{"date":548,"open":293,"high":549,"low":550,"close":301,"change":230,"percent_change":551,"volume":552,"transactions":9,"vwap":301},"2026-07-14",8.705,8.565,0.7,506200,{"date":554,"open":471,"high":313,"low":322,"close":555,"change":423,"percent_change":556,"volume":557,"transactions":9,"vwap":555},"2026-07-13",8.6,0.47,561900,{"date":559,"open":471,"high":560,"low":561,"close":471,"change":277,"percent_change":277,"volume":562,"transactions":9,"vwap":471},"2026-07-10",8.645,8.515,435000,{"date":564,"open":565,"high":566,"low":567,"close":471,"change":184,"percent_change":568,"volume":569,"transactions":9,"vwap":471},"2026-07-09",8.51,8.59,8.478,0.82,365100,{"date":571,"open":322,"high":471,"low":453,"close":494,"change":350,"percent_change":572,"volume":573,"transactions":9,"vwap":494},"2026-07-08",-0.82,761700,{"date":575,"open":576,"high":577,"low":578,"close":471,"change":167,"percent_change":24,"volume":579,"transactions":9,"vwap":471},"2026-07-07",8.55,8.76,8.54,725200,{"date":581,"open":582,"high":582,"low":322,"close":576,"change":583,"percent_change":89,"volume":584,"transactions":9,"vwap":576},"2026-07-06",8.67,-0.1,544200,{"date":586,"open":323,"high":283,"low":313,"close":313,"change":50,"percent_change":587,"volume":588,"transactions":9,"vwap":313},"2026-07-02",0.23,517100,{"date":590,"open":576,"high":591,"low":592,"close":593,"change":268,"percent_change":80,"volume":594,"transactions":9,"vwap":593},"2026-07-01",8.725,8.53,8.63,729300,{"date":596,"open":555,"high":555,"low":597,"close":592,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":592},"2026-06-30",8.405,-0.08,-0.93,745900,{"date":602,"open":313,"high":503,"low":603,"close":293,"change":277,"percent_change":277,"volume":604,"transactions":9,"vwap":293},"2026-06-29",8.545,844000,{"date":606,"open":478,"high":545,"low":478,"close":293,"change":79,"percent_change":607,"volume":608,"transactions":9,"vwap":293},"2026-06-26",1.29,2022100,{"date":610,"open":555,"high":301,"low":611,"close":478,"change":583,"percent_change":89,"volume":612,"transactions":9,"vwap":478},"2026-06-25",8.425,631100,{"date":614,"open":285,"high":303,"low":615,"close":555,"change":504,"percent_change":616,"volume":617,"transactions":9,"vwap":555},"2026-06-24",8.574,-1.71,763700,{"date":619,"open":555,"high":620,"low":576,"close":285,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":285},"2026-06-23",8.775,0.16,1.86,590400,{"date":625,"open":626,"high":626,"low":627,"close":566,"change":350,"percent_change":628,"volume":629,"transactions":9,"vwap":566},"2026-06-22",8.73,8.555,-0.81,948000,{"date":631,"open":313,"high":530,"low":555,"close":301,"change":286,"percent_change":632,"volume":633,"transactions":9,"vwap":301},"2026-06-18",1.05,962400,{"date":635,"open":275,"high":636,"low":576,"close":320,"change":70,"percent_change":637,"volume":638,"transactions":9,"vwap":320},"2026-06-17",8.825,-2.39,755100,{"date":640,"open":276,"high":267,"low":577,"close":283,"change":350,"percent_change":641,"volume":642,"transactions":9,"vwap":283},"2026-06-16",-0.79,592400,{"date":644,"open":645,"high":646,"low":647,"close":265,"change":88,"percent_change":648,"volume":649,"transactions":9,"vwap":265},"2026-06-15",9,9.13,8.77,-1.23,1101000,{"date":651,"open":652,"high":653,"low":654,"close":528,"change":104,"percent_change":655,"volume":656,"transactions":9,"vwap":528},"2026-06-12",9.06,9.085,8.93,-0.44,689400,{"date":658,"open":246,"high":659,"low":267,"close":645,"change":88,"percent_change":660,"volume":661,"transactions":9,"vwap":645},"2026-06-11",9.2,-1.21,682000,{"date":663,"open":158,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-06-10",9.324,9.1,9.11,-0.13,-1.41,441700,{"date":671,"open":672,"high":59,"low":672,"close":673,"change":24,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-06-09",9.15,9.24,1.32,401100,{"date":677,"open":67,"high":159,"low":678,"close":678,"change":504,"percent_change":679,"volume":680,"transactions":9,"vwap":678},"2026-06-08",9.12,-1.62,546300,{"date":682,"open":683,"high":192,"low":67,"close":67,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":67},"2026-06-05",9.32,-0.06,-0.64,488000,{"date":688,"open":689,"high":130,"low":158,"close":59,"change":239,"percent_change":690,"volume":691,"transactions":9,"vwap":59},"2026-06-04",9.3,1.52,359400,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":667,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-06-03",9.31,9.35,9.181,9.19,-1.39,578100,{"date":701,"open":697,"high":695,"low":258,"close":683,"change":511,"percent_change":702,"volume":703,"transactions":9,"vwap":683},"2026-06-02",1.41,387800,{"date":705,"open":130,"high":57,"low":697,"close":697,"change":480,"percent_change":706,"volume":707,"transactions":9,"vwap":697},"2026-06-01",-3.06,592000,{"date":709,"open":138,"high":138,"low":710,"close":78,"change":88,"percent_change":711,"volume":712,"transactions":9,"vwap":78},"2026-05-29",9.425,-1.15,786400,{"date":714,"open":238,"high":715,"low":68,"close":716,"change":184,"percent_change":185,"volume":717,"transactions":9,"vwap":716},"2026-05-28",9.62,9.59,396200,{"date":719,"open":22,"high":77,"low":68,"close":95,"change":423,"percent_change":720,"volume":721,"transactions":9,"vwap":95},"2026-05-27",0.42,380100,{"date":723,"open":211,"high":182,"low":724,"close":78,"change":504,"percent_change":725,"volume":726,"transactions":9,"vwap":78},"2026-05-26",9.44,-1.56,565100,{"date":728,"open":20,"high":729,"low":730,"close":211,"change":268,"percent_change":632,"volume":731,"transactions":9,"vwap":211},"2026-05-22",9.685,9.479,739600,{"date":733,"open":724,"high":734,"low":103,"close":20,"change":286,"percent_change":735,"volume":736,"transactions":9,"vwap":20},"2026-05-21",9.615,0.95,554400,{"date":738,"open":192,"high":20,"low":695,"close":724,"change":277,"percent_change":277,"volume":739,"transactions":9,"vwap":724},"2026-05-20",617300,{"date":741,"open":148,"high":58,"low":130,"close":724,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":724},"2026-05-19",-0.22,-2.28,479900,{"date":746,"open":139,"high":747,"low":748,"close":749,"change":194,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-05-18",9.69,9.391,9.66,2.77,542600,{"date":753,"open":103,"high":174,"low":256,"close":139,"change":104,"percent_change":105,"volume":754,"transactions":9,"vwap":139},"2026-05-15",498800,{"date":756,"open":757,"high":758,"low":759,"close":724,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":724},"2026-05-14",9.78,9.972,9.405,-0.09,-0.94,708500,{"date":764,"open":192,"high":47,"low":256,"close":20,"change":60,"percent_change":61,"volume":765,"transactions":9,"vwap":20},"2026-05-13",713900,{"date":767,"open":103,"high":768,"low":665,"close":49,"change":167,"percent_change":79,"volume":769,"transactions":9,"vwap":49},"2026-05-12",9.635,1048600,{"date":771,"open":772,"high":773,"low":759,"close":724,"change":480,"percent_change":774,"volume":775,"transactions":9,"vwap":724},"2026-05-11",9.71,9.748,-2.98,690100,{"date":777,"open":48,"high":757,"low":19,"close":237,"change":69,"percent_change":70,"volume":778,"transactions":9,"vwap":237},"2026-05-08",437000,{"date":780,"open":757,"high":781,"low":19,"close":48,"change":104,"percent_change":782,"volume":783,"transactions":9,"vwap":48},"2026-05-07",9.82,-0.41,371400,{"date":785,"open":786,"high":787,"low":211,"close":788,"change":621,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-05-06",9.695,9.895,9.79,1.66,633800,{"date":792,"open":173,"high":19,"low":23,"close":211,"change":423,"percent_change":720,"volume":793,"transactions":9,"vwap":211},"2026-05-05",554000,{"date":795,"open":182,"high":787,"low":138,"close":716,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":716},"2026-05-04",-0.19,-1.94,601300,{"date":800,"open":77,"high":229,"low":148,"close":757,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":757},"2026-05-01",0.19,1.98,522100,{"date":805,"open":182,"high":200,"low":148,"close":716,"change":583,"percent_change":806,"volume":807,"transactions":9,"vwap":716},"2026-04-30",-1.03,756400,{"date":809,"open":810,"high":810,"low":715,"close":747,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":747},"2026-04-29",10.02,-0.37,-3.68,626800,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-04-28",9.95,10.07,9.87,10.06,0.15,1.51,943200,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":69,"percent_change":212,"volume":829,"transactions":9,"vwap":828},"2026-04-27",9.94,10.08,9.85,9.91,651800,{"date":831,"open":832,"high":833,"low":834,"close":832,"change":583,"percent_change":835,"volume":836,"transactions":9,"vwap":832},"2026-04-24",9.93,10.025,9.875,-1,656900,{"date":838,"open":839,"high":840,"low":810,"close":841,"change":350,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-04-23",10.11,10.19,10.03,-0.69,364000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":286,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-04-22",10.05,10.225,10.044,10.1,0.9,450800,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-04-21",10.27,10.28,9.98,10.01,-0.25,-2.44,523600,{"date":862,"open":854,"high":863,"low":840,"close":864,"change":104,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-04-20",10.35,10.26,-0.39,656500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":69,"percent_change":796,"volume":873,"transactions":9,"vwap":872},"2026-04-17",10.43,10.49,10.265,10.3,448100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":350,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-04-16",10.39,10.45,10.29,10.32,-0.67,400300,{"date":883,"open":884,"high":885,"low":886,"close":876,"change":887,"percent_change":859,"volume":888,"transactions":9,"vwap":876},"2026-04-15",10.62,10.69,10.37,-0.26,397200,{"date":890,"open":869,"high":891,"low":869,"close":892,"change":587,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-04-14",10.66,10.65,2.21,784700,{"date":896,"open":897,"high":877,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-04-13",10.31,10.24,10.42,0.03,0.29,438900,{"date":904,"open":863,"high":869,"low":854,"close":876,"change":184,"percent_change":905,"volume":906,"transactions":9,"vwap":876},"2026-04-10",0.68,389400,{"date":908,"open":879,"high":909,"low":910,"close":879,"change":423,"percent_change":911,"volume":912,"transactions":9,"vwap":879},"2026-04-09",10.4,10.21,0.39,439500,{"date":914,"open":915,"high":916,"low":917,"close":855,"change":760,"percent_change":918,"volume":919,"transactions":9,"vwap":855},"2026-04-08",10.57,10.58,10.23,-0.87,337200,{"date":921,"open":922,"high":870,"low":923,"close":886,"change":88,"percent_change":924,"volume":925,"transactions":9,"vwap":886},"2026-04-07",10.47,10.33,-1.05,350300,{"date":927,"open":928,"high":929,"low":928,"close":930,"change":239,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-04-06",10.34,10.55,10.48,1.35,433600,{"date":934,"open":917,"high":935,"low":936,"close":928,"change":60,"percent_change":937,"volume":938,"transactions":9,"vwap":928},"2026-04-02",10.395,10.12,0.78,403500,{"date":940,"open":941,"high":879,"low":840,"close":864,"change":230,"percent_change":942,"volume":943,"transactions":9,"vwap":864},"2026-04-01",10.2,0.59,445000,{"date":945,"open":910,"high":946,"low":849,"close":941,"change":230,"percent_change":942,"volume":947,"transactions":9,"vwap":941},"2026-03-31",10.355,452600,{"date":949,"open":950,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-03-30",10.04,10.36,9.89,10.14,0.27,2.74,598300,{"date":958,"open":953,"high":959,"low":818,"close":818,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":818},"2026-03-27",10.25,-0.32,-3.14,534500,{"date":964,"open":872,"high":886,"low":936,"close":840,"change":175,"percent_change":965,"volume":966,"transactions":9,"vwap":840},"2026-03-26",-1.36,542700,{"date":968,"open":969,"high":970,"low":971,"close":923,"change":350,"percent_change":880,"volume":972,"transactions":9,"vwap":923},"2026-03-25",10.51,10.565,10.292,406700,{"date":974,"open":899,"high":975,"low":976,"close":909,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":909},"2026-03-24",10.6,10.38,-0.16,-1.52,503800,{"date":981,"open":982,"high":983,"low":863,"close":984,"change":900,"percent_change":539,"volume":985,"transactions":9,"vwap":984},"2026-03-23",10.5,10.8,10.56,436500,{"date":987,"open":988,"high":989,"low":982,"close":990,"change":314,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-03-20",10.99,11,10.53,-4.19,986800,{"date":994,"open":995,"high":996,"low":997,"close":988,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":988},"2026-03-19",11.4,11.43,10.81,-0.45,-3.93,838200,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-03-18",11.8,11.89,11.39,11.44,-0.36,-3.05,492600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1003,"change":239,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1003},"2026-03-17",11.7,11.91,11.612,1.2,412500,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-16",11.49,11.746,11.465,11.66,0.3,2.64,439100,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":161,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-03-13",11.97,11.995,11.335,11.36,-4.05,504900,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":88,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-03-12",11.85,12.01,11.51,11.84,-0.92,511600,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":684,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-03-11",12,12.071,11.87,11.95,-0.5,397800,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1037,"change":51,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1037},"2026-03-10",11.865,12.2,11.775,1.78,437700,{"date":1058,"open":1059,"high":1036,"low":1060,"close":1003,"change":184,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1003},"2026-03-09",11.67,11.352,0.6,565500,{"date":1064,"open":1065,"high":1036,"low":1066,"close":1067,"change":598,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-03-06",11.76,11.6,11.73,-0.68,502600,{"date":1071,"open":1047,"high":1072,"low":1073,"close":1074,"change":742,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-03-05",11.99,11.71,11.81,-1.83,523800,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":167,"percent_change":60,"volume":1083,"transactions":9,"vwap":1082},"2026-03-04",12.09,12.195,11.86,12.03,609700,{"date":1085,"open":1086,"high":1087,"low":1036,"close":1088,"change":175,"percent_change":711,"volume":1089,"transactions":9,"vwap":1088},"2026-03-03",11.93,12.23,12.02,664300,{"date":1091,"open":1082,"high":1092,"low":1093,"close":1094,"change":141,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-02",12.31,11.62,12.16,-0.98,967500,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":175,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-02-27",12.32,12.57,12.14,12.28,-1.13,1005400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":598,"percent_change":685,"volume":1111,"transactions":9,"vwap":1110},"2026-02-26",12.44,12.52,12.06,12.42,1039400,{"date":1113,"open":1114,"high":29,"low":1115,"close":1116,"change":1117,"percent_change":555,"volume":1118,"transactions":9,"vwap":1116},"2026-02-25",11.53,11.46,12.5,0.99,1713400,{"date":1120,"open":1121,"high":1038,"low":1122,"close":1038,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1038},"2026-02-24",11.21,11.11,0.2,1.77,610300,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-02-23",10.9,11.32,11.31,0.4,3.67,883200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":598,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-02-20",10.98,11.01,10.77,10.91,-0.73,555400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":988,"change":294,"percent_change":998,"volume":1147,"transactions":9,"vwap":988},"2026-02-19",11.05,11.268,10.89,805000,{"date":1149,"open":1150,"high":996,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-02-18",11.38,11.022,11.04,-0.38,-3.33,920800,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":587,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-02-17",11.47,11.69,11.175,11.42,2.06,1077200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-02-13",10.97,11.28,10.84,11.19,0.36,3.32,588500,{"date":1174,"open":1175,"high":1176,"low":997,"close":1177,"change":960,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-02-12",11.17,11.334,10.83,-2.87,521700,{"date":1181,"open":988,"high":1182,"low":988,"close":1183,"change":1123,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-02-11",11.155,11.15,1.83,546900,{"date":1187,"open":1128,"high":1188,"low":1189,"close":1190,"change":50,"percent_change":304,"volume":1191,"transactions":9,"vwap":1190},"2026-02-10",11.055,10.877,10.95,483500,{"date":1193,"open":989,"high":1194,"low":1195,"close":1196,"change":598,"percent_change":1140,"volume":1197,"transactions":9,"vwap":1196},"2026-02-09",11.12,10.7,10.93,644400,{"date":1199,"open":1194,"high":1200,"low":1201,"close":1137,"change":88,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1137},"2026-02-06",11.14,10.74,-0.99,1060500,{"date":1205,"open":1144,"high":1206,"low":1207,"close":1194,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1194},"2026-02-05",11.305,10.96,0.05,0.45,817200,{"date":1212,"open":1213,"high":1167,"low":1137,"close":1214,"change":184,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-02-04",11.02,11.07,0.64,950100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":989,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":989},"2026-02-03",10.87,11.16,10.835,0.22,2.04,929300,{"date":1226,"open":1200,"high":1167,"low":1227,"close":1228,"change":811,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-02-02",10.724,10.78,-3.32,1387600,{"date":1232,"open":899,"high":1220,"low":897,"close":1183,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1183},"2026-01-30",0.71,6.8,1722000,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1239,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1239},"2026-01-29",9.84,10.44,9.835,0.69,7.08,2101500,{"date":1245,"open":229,"high":1246,"low":1247,"close":48,"change":464,"percent_change":1248,"volume":1249,"transactions":9,"vwap":48},"2026-01-28",9.88,9.705,-0.31,719600,{"date":1251,"open":138,"high":1252,"low":47,"close":757,"change":304,"percent_change":1253,"volume":1254,"transactions":9,"vwap":757},"2026-01-27",9.865,1.88,751200,{"date":1256,"open":211,"high":111,"low":724,"close":77,"change":69,"percent_change":70,"volume":1257,"transactions":9,"vwap":77},"2026-01-26",1038500,{"date":1259,"open":1260,"high":757,"low":734,"close":715,"change":212,"percent_change":1261,"volume":1262,"transactions":9,"vwap":715},"2026-01-23",9.77,-2.04,620400,{"date":1264,"open":818,"high":1265,"low":1266,"close":781,"change":104,"percent_change":782,"volume":1267,"transactions":9,"vwap":781},"2026-01-22",9.985,9.805,493300,{"date":1269,"open":828,"high":1270,"low":122,"close":209,"change":900,"percent_change":1271,"volume":1272,"transactions":9,"vwap":209},"2026-01-21",10,0.31,612300,{"date":1274,"open":1270,"high":857,"low":200,"close":222,"change":212,"percent_change":1275,"volume":1276,"transactions":9,"vwap":222},"2026-01-20",-1.99,649200,{"date":1278,"open":856,"high":1279,"low":1280,"close":841,"change":423,"percent_change":1131,"volume":1281,"transactions":9,"vwap":841},"2026-01-16",10.075,9.92,712600,{"date":1283,"open":1284,"high":817,"low":122,"close":220,"change":539,"percent_change":1285,"volume":1286,"transactions":9,"vwap":220},"2026-01-15",9.74,2.88,997300,{"date":1288,"open":219,"high":781,"low":749,"close":772,"change":423,"percent_change":1289,"volume":1290,"transactions":9,"vwap":772},"2026-01-14",0.41,881300,{"date":1292,"open":715,"high":200,"low":1293,"close":111,"change":286,"percent_change":1294,"volume":1295,"transactions":9,"vwap":111},"2026-01-13",9.555,0.94,665400,{"date":1297,"open":49,"high":111,"low":192,"close":138,"change":820,"percent_change":1298,"volume":1299,"transactions":9,"vwap":138},"2026-01-12",1.59,534600,{"date":1301,"open":140,"high":57,"low":1302,"close":140,"change":423,"percent_change":1303,"volume":1304,"transactions":9,"vwap":140},"2026-01-09",9.34,0.43,417800,{"date":1306,"open":1307,"high":724,"low":1308,"close":192,"change":423,"percent_change":1303,"volume":1309,"transactions":9,"vwap":192},"2026-01-08",9.335,9.25,531000,{"date":1311,"open":68,"high":1312,"low":1313,"close":695,"change":760,"percent_change":1314,"volume":1315,"transactions":9,"vwap":695},"2026-01-07",9.495,9.314,-0.95,467800,{"date":1317,"open":683,"high":49,"low":158,"close":724,"change":239,"percent_change":821,"volume":1318,"transactions":9,"vwap":724},"2026-01-06",594100,{"date":1320,"open":666,"high":59,"low":665,"close":689,"change":131,"percent_change":622,"volume":617,"transactions":9,"vwap":689},"2026-01-05",{"date":1322,"open":672,"high":1323,"low":652,"close":646,"change":69,"percent_change":742,"volume":1324,"transactions":9,"vwap":646},"2026-01-02",9.195,605500,{"date":1326,"open":652,"high":1327,"low":652,"close":672,"change":230,"percent_change":1328,"volume":1329,"transactions":9,"vwap":672},"2025-12-31",9.185,0.66,496800,{"date":1331,"open":284,"high":666,"low":501,"close":1332,"change":1123,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2025-12-30",9.09,2.25,433400,{"date":1336,"open":283,"high":1337,"low":283,"close":284,"change":60,"percent_change":1338,"volume":1339,"transactions":9,"vwap":284},"2025-12-29",8.92,0.91,577900,{"date":1341,"open":265,"high":501,"low":518,"close":536,"change":684,"percent_change":1068,"volume":1342,"transactions":9,"vwap":536},"2025-12-26",354700,{"date":1344,"open":518,"high":502,"low":1345,"close":276,"change":79,"percent_change":25,"volume":1346,"transactions":9,"vwap":276},"2025-12-24",8.72,314100,{"date":1348,"open":275,"high":303,"low":626,"close":577,"change":104,"percent_change":998,"volume":1349,"transactions":9,"vwap":577},"2025-12-23",603900,{"date":1351,"open":518,"high":284,"low":520,"close":275,"change":167,"percent_change":79,"volume":1352,"transactions":9,"vwap":275},"2025-12-22",656700,{"date":1354,"open":502,"high":1355,"low":283,"close":518,"change":88,"percent_change":1356,"volume":1357,"transactions":9,"vwap":518},"2025-12-19",8.965,-1.24,596400,{"date":1359,"open":1360,"high":1361,"low":303,"close":502,"change":230,"percent_change":905,"volume":1362,"transactions":9,"vwap":502},"2025-12-18",8.84,9.03,424700,{"date":1364,"open":626,"high":257,"low":549,"close":1360,"change":79,"percent_change":25,"volume":1365,"transactions":9,"vwap":1360},"2025-12-17",536500,{"date":1367,"open":577,"high":276,"low":1345,"close":626,"change":464,"percent_change":1368,"volume":1369,"transactions":9,"vwap":626},"2025-12-16",-0.34,687900,{"date":1371,"open":645,"high":1372,"low":293,"close":577,"change":70,"percent_change":1373,"volume":1374,"transactions":9,"vwap":577},"2025-12-15",9.04,-2.34,1179700,{"date":1376,"open":1361,"high":1377,"low":654,"close":267,"change":104,"percent_change":655,"volume":1378,"transactions":9,"vwap":267},"2025-12-12",9.047,542300,{"date":1380,"open":665,"high":646,"low":645,"close":537,"change":464,"percent_change":1381,"volume":1382,"transactions":9,"vwap":537},"2025-12-11",-0.33,540800,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1372,"change":350,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1372},"2025-12-10",9.14,9.02,-0.77,650400,{"date":1390,"open":678,"high":659,"low":266,"close":666,"change":97,"percent_change":88,"volume":1391,"transactions":9,"vwap":666},"2025-12-09",466900,{"date":1393,"open":246,"high":1394,"low":1395,"close":678,"change":97,"percent_change":88,"volume":1396,"transactions":9,"vwap":678},"2025-12-08",9.207,9.05,374800,{"date":1398,"open":67,"high":1399,"low":666,"close":646,"change":760,"percent_change":1095,"volume":1400,"transactions":9,"vwap":646},"2025-12-05",9.28,319800,{"date":1402,"open":1403,"high":67,"low":246,"close":1404,"change":277,"percent_change":277,"volume":1405,"transactions":9,"vwap":1404},"2025-12-04",9.21,9.22,359000,{"date":1407,"open":1408,"high":1308,"low":678,"close":1404,"change":230,"percent_change":1328,"volume":1409,"transactions":9,"vwap":1404},"2025-12-03",9.17,331600,{"date":1411,"open":1308,"high":1308,"low":666,"close":246,"change":104,"percent_change":1412,"volume":1413,"transactions":9,"vwap":246},"2025-12-02",-0.43,465600,{"date":1415,"open":1404,"high":1308,"low":258,"close":659,"change":88,"percent_change":1416,"volume":1417,"transactions":9,"vwap":659},"2025-12-01",-1.18,351700,{"date":1419,"open":1399,"high":96,"low":1403,"close":694,"change":167,"percent_change":79,"volume":1420,"transactions":9,"vwap":694},"2025-11-28",278900,{"date":1422,"open":659,"high":695,"low":258,"close":689,"change":79,"percent_change":1015,"volume":1423,"transactions":9,"vwap":689},"2025-11-26",395800,{"date":1425,"open":246,"high":59,"low":246,"close":697,"change":286,"percent_change":1117,"volume":1426,"transactions":9,"vwap":697},"2025-11-25",341600,{"date":1428,"open":258,"high":1404,"low":1429,"close":665,"change":350,"percent_change":1430,"volume":1431,"transactions":9,"vwap":665},"2025-11-24",9.08,-0.76,289000,{"date":1433,"open":267,"high":1434,"low":538,"close":1408,"change":587,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1408},"2025-11-21",9.215,2.57,482600,{"date":1438,"open":697,"high":697,"low":1337,"close":538,"change":760,"percent_change":835,"volume":1439,"transactions":9,"vwap":538},"2025-11-20",396600,{"date":1441,"open":695,"high":1442,"low":645,"close":1361,"change":465,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1361},"2025-11-19",9.368,-3.73,426500,{"date":1446,"open":192,"high":1447,"low":1448,"close":103,"change":97,"percent_change":88,"volume":1449,"transactions":9,"vwap":103},"2025-11-18",9.464,9.29,297800,{"date":1451,"open":23,"high":173,"low":1452,"close":192,"change":70,"percent_change":1453,"volume":1454,"transactions":9,"vwap":192},"2025-11-17",9.36,-2.19,291700,{"date":1456,"open":182,"high":48,"low":20,"close":77,"change":141,"percent_change":648,"volume":1457,"transactions":9,"vwap":77},"2025-11-14",384800,{"date":1459,"open":827,"high":1460,"low":156,"close":219,"change":446,"percent_change":1461,"volume":1462,"transactions":9,"vwap":219},"2025-11-13",9.936,-1.72,808900,{"date":1464,"open":1270,"high":817,"low":209,"close":952,"change":583,"percent_change":835,"volume":1465,"transactions":9,"vwap":952},"2025-11-12",461600,{"date":1467,"open":1468,"high":950,"low":788,"close":220,"change":131,"percent_change":1469,"volume":1470,"transactions":9,"vwap":220},"2025-11-11",9.81,1.73,606900,{"date":1472,"open":140,"high":1238,"low":139,"close":781,"change":1303,"percent_change":1473,"volume":1474,"transactions":9,"vwap":781},"2025-11-10",4.58,660800,{"date":1476,"open":59,"high":140,"low":67,"close":192,"change":230,"percent_change":1215,"volume":1477,"transactions":9,"vwap":192},"2025-11-07",389500,{"date":1479,"open":1480,"high":156,"low":1481,"close":59,"change":286,"percent_change":1482,"volume":1483,"transactions":9,"vwap":59},"2025-11-06",9.225,9.125,0.97,560400,{"date":1485,"open":246,"high":67,"low":1486,"close":673,"change":511,"percent_change":1487,"volume":1488,"transactions":9,"vwap":673},"2025-11-05",9.031,1.43,333900,{"date":1490,"open":646,"high":646,"low":537,"close":666,"change":294,"percent_change":1491,"volume":1492,"transactions":9,"vwap":666},"2025-11-04",-0.55,437400,{"date":1494,"open":1361,"high":246,"low":654,"close":246,"change":268,"percent_change":1495,"volume":1496,"transactions":9,"vwap":246},"2025-11-03",1.1,349100,{"date":1498,"open":537,"high":1499,"low":1500,"close":652,"change":286,"percent_change":36,"volume":1501,"transactions":9,"vwap":652},"2025-10-31",9.105,8.82,371900,{"date":1503,"open":1332,"high":1504,"low":528,"close":267,"change":175,"percent_change":1505,"volume":1506,"transactions":9,"vwap":267},"2025-10-30",9.133,-1.54,279500,{"date":1508,"open":673,"high":67,"low":266,"close":666,"change":88,"percent_change":1509,"volume":1510,"transactions":9,"vwap":666},"2025-10-29",-1.19,470000,{"date":1512,"open":697,"high":683,"low":666,"close":1404,"change":900,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1404},"2025-10-28",0.33,325000,{"date":1516,"open":646,"high":1308,"low":1395,"close":697,"change":900,"percent_change":1513,"volume":1517,"transactions":9,"vwap":697},"2025-10-27",351500,{"date":1519,"open":1372,"high":1323,"low":645,"close":246,"change":820,"percent_change":789,"volume":1520,"transactions":9,"vwap":246},"2025-10-24",305200,{"date":1522,"open":1361,"high":652,"low":528,"close":537,"change":464,"percent_change":1381,"volume":1523,"transactions":9,"vwap":537},"2025-10-23",278300,{"date":1525,"open":502,"high":1526,"low":1360,"close":1372,"change":24,"percent_change":931,"volume":1527,"transactions":9,"vwap":1372},"2025-10-22",9.07,413200,{"date":1529,"open":1361,"high":1429,"low":502,"close":1337,"change":977,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1337},"2025-10-21",-1.76,311100,{"date":1533,"open":1332,"high":1408,"low":537,"close":1429,"change":900,"percent_change":1513,"volume":1534,"transactions":9,"vwap":1429},"2025-10-20",311200,{"date":1536,"open":666,"high":1537,"low":1538,"close":1395,"change":141,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1395},"2025-10-17",9.168,9.035,-1.31,274100,{"date":1542,"open":1399,"high":695,"low":678,"close":1408,"change":141,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1408},"2025-10-16",-1.29,251700,{"date":1546,"open":1404,"high":139,"low":1404,"close":1448,"change":900,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1448},"2025-10-15",0.32,336400,{"date":1550,"open":1404,"high":689,"low":1551,"close":158,"change":97,"percent_change":88,"volume":1552,"transactions":9,"vwap":158},"2025-10-14",9.055,354000,{"date":1554,"open":672,"high":1399,"low":1386,"close":67,"change":194,"percent_change":1555,"volume":1556,"transactions":9,"vwap":67},"2025-10-13",2.89,563500,{"date":1558,"open":678,"high":1559,"low":1337,"close":537,"change":88,"percent_change":660,"volume":1560,"transactions":9,"vwap":537},"2025-10-10",9.163,568900,{"date":1562,"open":646,"high":697,"low":1538,"close":678,"change":464,"percent_change":1381,"volume":1563,"transactions":9,"vwap":678},"2025-10-09",257700,{"date":1565,"open":678,"high":697,"low":1566,"close":672,"change":900,"percent_change":1513,"volume":1567,"transactions":9,"vwap":672},"2025-10-08",9.079,233000,{"date":1569,"open":646,"high":256,"low":1551,"close":678,"change":69,"percent_change":742,"volume":1570,"transactions":9,"vwap":678},"2025-10-07",311600,{"date":1572,"open":256,"high":256,"low":665,"close":1385,"change":760,"percent_change":1095,"volume":1573,"transactions":9,"vwap":1385},"2025-10-06",363500,{"date":1575,"open":1308,"high":1576,"low":697,"close":256,"change":69,"percent_change":742,"volume":1577,"transactions":9,"vwap":256},"2025-10-03",9.345,323700,{"date":1579,"open":59,"high":695,"low":1580,"close":1308,"change":598,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1308},"2025-10-02",9.032,-0.86,739300,{"date":1584,"open":672,"high":1302,"low":1499,"close":59,"change":131,"percent_change":622,"volume":1585,"transactions":9,"vwap":59},"2025-10-01",494600,{"date":1587,"open":665,"high":1403,"low":1429,"close":246,"change":167,"percent_change":79,"volume":1588,"transactions":9,"vwap":246},"2025-09-30",274800,{"date":1590,"open":1385,"high":697,"low":652,"close":672,"change":900,"percent_change":1513,"volume":1591,"transactions":9,"vwap":672},"2025-09-29",295700,{"date":1593,"open":1385,"high":1594,"low":653,"close":678,"change":69,"percent_change":742,"volume":1595,"transactions":9,"vwap":678},"2025-09-26",9.263,293000,{"date":1597,"open":1399,"high":1302,"low":678,"close":1385,"change":212,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1385},"2025-09-25",-2.14,337600,{"date":1601,"open":67,"high":130,"low":697,"close":1302,"change":50,"percent_change":51,"volume":1602,"transactions":9,"vwap":1302},"2025-09-24",424200,{"date":1604,"open":258,"high":759,"low":258,"close":683,"change":511,"percent_change":702,"volume":1605,"transactions":9,"vwap":683},"2025-09-23",286100,{"date":1607,"open":246,"high":1448,"low":1361,"close":697,"change":350,"percent_change":1430,"volume":1608,"transactions":9,"vwap":697},"2025-09-22",452300,{"date":1610,"open":76,"high":192,"low":1404,"close":158,"change":88,"percent_change":1611,"volume":1612,"transactions":9,"vwap":158},"2025-09-19",-1.17,669900,{"date":1614,"open":1361,"high":724,"low":1386,"close":76,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":76},"2025-09-18",0.37,4.11,667100,{"date":1619,"open":645,"high":697,"low":1337,"close":645,"change":230,"percent_change":1620,"volume":1621,"transactions":9,"vwap":645},"2025-09-17",0.67,583000,{"date":1623,"open":502,"high":1624,"low":1625,"close":538,"change":184,"percent_change":1626,"volume":1627,"transactions":9,"vwap":538},"2025-09-16",8.98,8.805,0.79,439400,{"date":1629,"open":276,"high":1630,"low":283,"close":276,"change":167,"percent_change":79,"volume":1631,"transactions":9,"vwap":276},"2025-09-15",8.885,348100,{"date":1633,"open":502,"high":1634,"low":1625,"close":1635,"change":294,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-09-12",8.968,8.86,-0.56,385200,{"date":1639,"open":265,"high":654,"low":647,"close":257,"change":423,"percent_change":1209,"volume":1640,"transactions":9,"vwap":257},"2025-09-11",804800,{"date":1642,"open":502,"high":302,"low":1643,"close":276,"change":464,"percent_change":1368,"volume":1644,"transactions":9,"vwap":276},"2025-09-10",8.785,292100,{"date":1646,"open":537,"high":537,"low":544,"close":502,"change":88,"percent_change":41,"volume":1647,"transactions":9,"vwap":502},"2025-09-09",367800,{"date":1649,"open":537,"high":1526,"low":284,"close":537,"change":900,"percent_change":1513,"volume":1650,"transactions":9,"vwap":537},"2025-09-08",323800,{"date":1652,"open":665,"high":697,"low":528,"close":1624,"change":294,"percent_change":1491,"volume":1653,"transactions":9,"vwap":1624},"2025-09-05",411400,{"date":1655,"open":1624,"high":1361,"low":501,"close":1361,"change":423,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1361},"2025-09-04",0.44,276800,{"date":1659,"open":502,"high":1660,"low":284,"close":1661,"change":1208,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-09-03",9.018,8.99,0.56,344300,{"date":1665,"open":672,"high":246,"low":1666,"close":538,"change":887,"percent_change":1667,"volume":1668,"transactions":9,"vwap":538},"2025-09-02",8.915,-2.83,478400,{"date":1670,"open":659,"high":67,"low":1671,"close":659,"change":277,"percent_change":277,"volume":1672,"transactions":9,"vwap":659},"2025-08-29",9.165,352300,{"date":1674,"open":672,"high":659,"low":1395,"close":659,"change":230,"percent_change":1328,"volume":1675,"transactions":9,"vwap":659},"2025-08-28",230300,{"date":1677,"open":1526,"high":1408,"low":1538,"close":1385,"change":1208,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1385},"2025-08-27",0.55,290300,{"date":1681,"open":1332,"high":1385,"low":1386,"close":1332,"change":900,"percent_change":1513,"volume":1682,"transactions":9,"vwap":1332},"2025-08-26",187100,{"date":1684,"open":1372,"high":666,"low":1661,"close":652,"change":598,"percent_change":1685,"volume":1686,"transactions":9,"vwap":652},"2025-08-25",-0.88,329000,{"date":1688,"open":267,"high":1689,"low":1690,"close":1385,"change":587,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1385},"2025-08-22",9.238,8.95,2.58,369800,{"date":1694,"open":501,"high":1695,"low":1500,"close":257,"change":97,"percent_change":88,"volume":1696,"transactions":9,"vwap":257},"2025-08-21",8.975,257500,{"date":1698,"open":1337,"high":266,"low":284,"close":1337,"change":294,"percent_change":1636,"volume":1699,"transactions":9,"vwap":1337},"2025-08-20",322700,{"date":1701,"open":257,"high":1526,"low":502,"close":267,"change":511,"percent_change":1702,"volume":1703,"transactions":9,"vwap":267},"2025-08-19",1.47,334500,{"date":1705,"open":502,"high":1706,"low":536,"close":1360,"change":104,"percent_change":998,"volume":1707,"transactions":9,"vwap":1360},"2025-08-18",8.958,400400,{"date":1709,"open":284,"high":1710,"low":323,"close":501,"change":423,"percent_change":1209,"volume":1711,"transactions":9,"vwap":501},"2025-08-15",8.959,363200,{"date":1713,"open":528,"high":1661,"low":275,"close":1360,"change":175,"percent_change":725,"volume":1714,"transactions":9,"vwap":1360},"2025-08-14",333800,{"date":1716,"open":501,"high":1386,"low":1717,"close":1624,"change":79,"percent_change":431,"volume":1718,"transactions":9,"vwap":1624},"2025-08-13",8.826,366700,{"date":1720,"open":323,"high":1721,"low":320,"close":276,"change":1222,"percent_change":1722,"volume":1723,"transactions":9,"vwap":276},"2025-08-12",8.969,2.54,512300,{"date":1725,"open":520,"high":501,"low":1726,"close":313,"change":104,"percent_change":314,"volume":1727,"transactions":9,"vwap":313},"2025-08-11",8.62,621000,{"date":1729,"open":1690,"high":1361,"low":405,"close":323,"change":998,"percent_change":1730,"volume":1731,"transactions":9,"vwap":323},"2025-08-08",-4.92,1575000,{"date":1733,"open":1408,"high":67,"low":1395,"close":1385,"change":900,"percent_change":1513,"volume":1734,"transactions":9,"vwap":1385},"2025-08-07",475600,{"date":1736,"open":1308,"high":1448,"low":666,"close":666,"change":141,"percent_change":1737,"volume":1738,"transactions":9,"vwap":666},"2025-08-06",-1.3,270300,{"date":1740,"open":672,"high":1741,"low":1429,"close":256,"change":268,"percent_change":1495,"volume":1742,"transactions":9,"vwap":256},"2025-08-05",9.285,442600,{"date":1744,"open":1385,"high":1308,"low":646,"close":646,"change":50,"percent_change":1222,"volume":1745,"transactions":9,"vwap":646},"2025-08-04",429100,{"date":1747,"open":1308,"high":694,"low":267,"close":666,"change":760,"percent_change":1095,"volume":1748,"transactions":9,"vwap":666},"2025-08-01",647000,{"date":1750,"open":59,"high":174,"low":1408,"close":659,"change":796,"percent_change":1751,"volume":1752,"transactions":9,"vwap":659},"2025-07-31",-2.02,606100,{"date":1754,"open":716,"high":747,"low":683,"close":192,"change":212,"percent_change":1755,"volume":1756,"transactions":9,"vwap":192},"2025-07-30",-2.09,731800,{"date":1758,"open":238,"high":1759,"low":130,"close":716,"change":286,"percent_change":735,"volume":1760,"transactions":9,"vwap":716},"2025-07-29",9.637,638600,{"date":1762,"open":200,"high":816,"low":174,"close":156,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":156},"2025-07-28",-0.23,-2.36,1192100,{"date":1767,"open":1228,"high":983,"low":1768,"close":237,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":237},"2025-07-25",9.531,-1.04,-9.66,1632300,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1138,"change":464,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1138},"2025-07-24",10.75,10.815,10.71,-0.28,275300,{"date":1780,"open":884,"high":983,"low":1781,"close":983,"change":360,"percent_change":1782,"volume":1783,"transactions":9,"vwap":983},"2025-07-23",10.555,2.27,287700,{"date":1785,"open":897,"high":916,"low":1786,"close":984,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":984},"2025-07-22",10.274,0.25,2.42,299100,{"date":1791,"open":923,"high":969,"low":872,"close":897,"change":277,"percent_change":277,"volume":1792,"transactions":9,"vwap":897},"2025-07-21",257400,{"date":1794,"open":923,"high":863,"low":1795,"close":897,"change":1208,"percent_change":424,"volume":1796,"transactions":9,"vwap":897},"2025-07-18",10.22,249500,{"date":1798,"open":855,"high":869,"low":959,"close":864,"change":104,"percent_change":865,"volume":1799,"transactions":9,"vwap":864},"2025-07-17",292300,{"date":1801,"open":864,"high":923,"low":936,"close":872,"change":60,"percent_change":937,"volume":1802,"transactions":9,"vwap":872},"2025-07-16",284900,{"date":1804,"open":916,"high":1805,"low":910,"close":1795,"change":1007,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1795},"2025-07-15",10.625,-3.4,261700,{"date":1809,"open":884,"high":1810,"low":969,"close":916,"change":598,"percent_change":1811,"volume":1812,"transactions":9,"vwap":916},"2025-07-14",10.777,-0.75,295800,{"date":1814,"open":915,"high":1815,"low":877,"close":891,"change":286,"percent_change":61,"volume":1816,"transactions":9,"vwap":891},"2025-07-11",10.695,281400,{"date":1818,"open":909,"high":1819,"low":909,"close":915,"change":268,"percent_change":1820,"volume":1821,"transactions":9,"vwap":915},"2025-07-10",10.63,0.96,315000,{"date":1823,"open":930,"high":982,"low":951,"close":922,"change":184,"percent_change":1620,"volume":1824,"transactions":9,"vwap":922},"2025-07-09",221500,{"date":1826,"open":976,"high":984,"low":928,"close":909,"change":50,"percent_change":801,"volume":1827,"transactions":9,"vwap":909},"2025-07-08",442100,{"date":1829,"open":892,"high":891,"low":1830,"close":976,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":976},"2025-07-07",10.375,-0.3,-2.81,418300,{"date":1835,"open":1836,"high":1774,"low":1837,"close":1838,"change":423,"percent_change":248,"volume":1839,"transactions":9,"vwap":1838},"2025-07-03",10.67,10.605,10.68,185900,{"date":1841,"open":863,"high":885,"low":872,"close":1842,"change":1023,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-07-02",10.64,2.9,459700,{"date":1846,"open":1847,"high":1848,"low":1847,"close":928,"change":131,"percent_change":1849,"volume":1850,"transactions":9,"vwap":928},"2025-07-01",10.13,10.518,1.67,326900,{"date":1852,"open":864,"high":864,"low":841,"close":1853,"change":760,"percent_change":1685,"volume":1854,"transactions":9,"vwap":1853},"2025-06-30",10.17,325100,{"date":1856,"open":863,"high":1857,"low":1858,"close":864,"change":104,"percent_change":865,"volume":1859,"transactions":9,"vwap":864},"2025-06-27",10.425,10.15,1128700,{"date":1861,"open":1847,"high":879,"low":936,"close":872,"change":131,"percent_change":1862,"volume":1863,"transactions":9,"vwap":872},"2025-06-26",1.68,285500,{"date":1865,"open":1795,"high":872,"low":1279,"close":1847,"change":858,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1847},"2025-06-25",-2.41,423100,{"date":1869,"open":922,"high":1870,"low":1871,"close":976,"change":598,"percent_change":1430,"volume":1872,"transactions":9,"vwap":976},"2025-06-24",10.535,10.354,267600,{"date":1874,"open":1875,"high":929,"low":1876,"close":1877,"change":539,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-06-23",10.16,10.09,10.46,2.75,405800,{"date":1881,"open":1858,"high":1882,"low":1883,"close":1884,"change":286,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-06-20",10.245,10.045,10.18,0.89,335000,{"date":1888,"open":1889,"high":847,"low":1890,"close":1876,"change":511,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1876},"2025-06-18",9.96,9.935,1.31,373500,{"date":1894,"open":819,"high":1847,"low":832,"close":1889,"change":796,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1889},"2025-06-17",-1.87,275200,{"date":1898,"open":953,"high":917,"low":849,"close":1858,"change":900,"percent_change":1023,"volume":1899,"transactions":9,"vwap":1858},"2025-06-16",231100,{"date":1901,"open":1847,"high":1853,"low":841,"close":936,"change":583,"percent_change":1095,"volume":1902,"transactions":9,"vwap":936},"2025-06-13",208700,{"date":1904,"open":1847,"high":855,"low":857,"close":1795,"change":286,"percent_change":1885,"volume":1905,"transactions":9,"vwap":1795},"2025-06-12",244200,{"date":1907,"open":855,"high":928,"low":936,"close":1847,"change":504,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1847},"2025-06-11",-1.46,261100,{"date":1911,"open":1847,"high":1912,"low":826,"close":855,"change":954,"percent_change":1913,"volume":1914,"transactions":9,"vwap":855},"2025-06-10",10.339,2.7,330800,{"date":1916,"open":818,"high":817,"low":1468,"close":857,"change":1222,"percent_change":1333,"volume":1917,"transactions":9,"vwap":857},"2025-06-09",251400,{"date":1919,"open":1284,"high":818,"low":219,"close":788,"change":239,"percent_change":1920,"volume":1921,"transactions":9,"vwap":788},"2025-06-06",1.45,203100,{"date":1923,"open":229,"high":229,"low":715,"close":1924,"change":504,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-06-05",9.65,-1.53,274600,{"date":1928,"open":1238,"high":1280,"low":1260,"close":229,"change":294,"percent_change":1929,"volume":1930,"transactions":9,"vwap":229},"2025-06-04",-0.51,279900,{"date":1932,"open":222,"high":825,"low":182,"close":827,"change":69,"percent_change":212,"volume":1933,"transactions":9,"vwap":827},"2025-06-03",248100,{"date":1935,"open":1246,"high":828,"low":121,"close":818,"change":1936,"percent_change":504,"volume":1937,"transactions":9,"vwap":818},"2025-06-02",-0.015,202700,{"date":1939,"open":222,"high":825,"low":1468,"close":1940,"change":193,"percent_change":1787,"volume":1941,"transactions":9,"vwap":1940},"2025-05-30",9.885,188100,{"date":1943,"open":48,"high":1944,"low":1284,"close":209,"change":24,"percent_change":1945,"volume":1946,"transactions":9,"vwap":209},"2025-05-29",9.9,1.23,212400,{"date":1948,"open":1280,"high":816,"low":19,"close":1284,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1284},"2025-05-28",-0.18,-1.81,301900,{"date":1953,"open":77,"high":1954,"low":138,"close":1280,"change":1513,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1280},"2025-05-27",9.945,3.44,364800,{"date":1958,"open":130,"high":1924,"low":1959,"close":716,"change":286,"percent_change":735,"volume":1960,"transactions":9,"vwap":716},"2025-05-23",9.381,300900,{"date":1962,"open":68,"high":148,"low":139,"close":156,"change":423,"percent_change":720,"volume":1963,"transactions":9,"vwap":156},"2025-05-22",341800,{"date":1965,"open":138,"high":1966,"low":139,"close":68,"change":742,"percent_change":1967,"volume":1968,"transactions":9,"vwap":68},"2025-05-21",9.591,-2.27,392000,{"date":1970,"open":747,"high":757,"low":1924,"close":19,"change":684,"percent_change":438,"volume":1971,"transactions":9,"vwap":19},"2025-05-20",254000,{"date":1973,"open":182,"high":1974,"low":734,"close":1284,"change":684,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1284},"2025-05-19",9.795,-0.61,273500,{"date":1978,"open":1284,"high":1238,"low":1979,"close":229,"change":900,"percent_change":1271,"volume":1980,"transactions":9,"vwap":229},"2025-05-16",9.64,274200,{"date":1982,"open":95,"high":1983,"low":238,"close":1260,"change":360,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1260},"2025-05-15",9.785,2.52,240600,{"date":1987,"open":1238,"high":209,"low":238,"close":20,"change":1153,"percent_change":1988,"volume":1989,"transactions":9,"vwap":20},"2025-05-14",-3.83,363000,{"date":1991,"open":827,"high":910,"low":749,"close":828,"change":194,"percent_change":1992,"volume":1993,"transactions":9,"vwap":828},"2025-05-13",2.69,449800,{"date":1995,"open":48,"high":827,"low":734,"close":1924,"change":900,"percent_change":1271,"volume":1996,"transactions":9,"vwap":1924},"2025-05-12",358300,{"date":1998,"open":683,"high":749,"low":683,"close":715,"change":194,"percent_change":1999,"volume":2000,"transactions":9,"vwap":715},"2025-05-09",2.78,361200,{"date":2002,"open":2003,"high":2004,"low":1408,"close":1452,"change":286,"percent_change":1482,"volume":2005,"transactions":9,"vwap":1452},"2025-05-08",9.355,9.422,390600,{"date":2007,"open":140,"high":138,"low":673,"close":67,"change":88,"percent_change":1611,"volume":2008,"transactions":9,"vwap":67},"2025-05-07",427600,{"date":2010,"open":715,"high":747,"low":76,"close":103,"change":887,"percent_change":2011,"volume":2012,"transactions":9,"vwap":103},"2025-05-06",-2.7,364300,{"date":2014,"open":788,"high":222,"low":1979,"close":1979,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1979},"2025-05-05",-0.235,-2.38,294700,{"date":2019,"open":1280,"high":1270,"low":209,"close":834,"change":193,"percent_change":1787,"volume":2020,"transactions":9,"vwap":834},"2025-05-02",193300,{"date":2022,"open":1280,"high":2023,"low":229,"close":827,"change":598,"percent_change":628,"volume":2024,"transactions":9,"vwap":827},"2025-05-01",9.961,256700,{"date":2026,"open":1280,"high":1270,"low":48,"close":832,"change":464,"percent_change":1831,"volume":2027,"transactions":9,"vwap":832},"2025-04-30",267700,{"date":2029,"open":832,"high":846,"low":2030,"close":1889,"change":167,"percent_change":268,"volume":2031,"transactions":9,"vwap":1889},"2025-04-29",9.853,251500,{"date":2033,"open":827,"high":2034,"low":788,"close":816,"change":239,"percent_change":1487,"volume":2035,"transactions":9,"vwap":816},"2025-04-28",9.97,269100,{"date":2037,"open":111,"high":2038,"low":1293,"close":1468,"change":268,"percent_change":287,"volume":2039,"transactions":9,"vwap":1468},"2025-04-25",9.815,185700,{"date":2041,"open":781,"high":781,"low":1979,"close":772,"change":760,"percent_change":1040,"volume":2042,"transactions":9,"vwap":772},"2025-04-24",279700,{"date":42,"open":1889,"high":856,"low":219,"close":229,"change":977,"percent_change":2044,"volume":2045,"transactions":9,"vwap":229},-1.61,282500,{"status":2047,"indices":2048,"watchlist":2087,"sectors":2108,"benchmarks":2156},"success",[2049,2056,2063,2069,2075,2081],{"symbol":2050,"name":2051,"price":2052,"change":2053,"pct_change":1328,"is_up":2054,"sparkline":2055,"date":5},"SPX","S&P 500",7773.95,51.23,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2057,"name":2058,"price":2059,"change":2060,"pct_change":2061,"is_up":2054,"sparkline":2062,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2064,"name":2065,"price":2066,"change":2067,"pct_change":304,"is_up":2054,"sparkline":2068,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2070,"name":2071,"price":2072,"change":2073,"pct_change":632,"is_up":2054,"sparkline":2074,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2076,"name":2077,"price":2078,"change":2079,"pct_change":1328,"is_up":2054,"sparkline":2080,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":2082,"name":2083,"price":2084,"change":51,"pct_change":2085,"is_up":2054,"sparkline":2086,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2088,2095,2101],{"symbol":2089,"name":2090,"price":2091,"change":2092,"pct_change":2093,"is_up":2054,"sparkline":2094,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":2096,"name":2097,"price":2098,"change":2099,"pct_change":380,"is_up":13,"sparkline":2100,"date":5},"AAPL","Apple Inc",332.89,-0.8,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":2102,"name":2103,"price":2104,"change":2105,"pct_change":2106,"is_up":2054,"sparkline":2107,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[2109,2113,2118,2122,2127,2132,2136,2140,2144,2148,2152],{"name":2110,"etf":2111,"change":1662,"price":2112,"is_up":2054},"Technology","XLK",200.93,{"name":2114,"etf":2115,"change":2116,"price":2117,"is_up":2054},"Financials","XLF",0.73,53.88,{"name":2119,"etf":2120,"change":223,"price":2121,"is_up":2054},"Healthcare","XLV",167.37,{"name":2123,"etf":2124,"change":2125,"price":2126,"is_up":2054},"Consumer Cycl","XLY",0.35,110.42,{"name":2128,"etf":2129,"change":2130,"price":2131,"is_up":2054},"Consumer Staples","XLP",0.63,81.04,{"name":2133,"etf":2134,"change":1117,"price":2135,"is_up":2054},"Energy","XLE",63.44,{"name":2137,"etf":2138,"change":286,"price":2139,"is_up":2054},"Industrials","XLI",170.1,{"name":2141,"etf":2142,"change":1891,"price":2143,"is_up":2054},"Materials","XLB",49.5,{"name":2145,"etf":2146,"change":1368,"price":2147,"is_up":13},"Real Estate","XLRE",40.67,{"name":2149,"etf":2150,"change":2125,"price":2151,"is_up":2054},"Utilities","XLU",39.97,{"name":2153,"etf":2154,"change":80,"price":2155,"is_up":2054},"Comm Services","XLC",111.61,[2157,2161,2166,2170],{"ticker":2158,"name":2159,"price":2160,"change":1620,"is_up":2054},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2162,"name":2163,"price":2164,"change":2165,"is_up":2054},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":2167,"name":2168,"price":2169,"change":1123,"is_up":2054},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2171,"name":2172,"price":2173,"change":1328,"is_up":2054},"IWM","iShares Russell 2000",283.39]