[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONL":3,"stock-historical-ONL":34,"homepage-market-summary":1761},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"ONL","2026-10-07",{"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},"Orion Properties Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","Orion Properties Inc is an internally managed real estate investment trust engaged in the ownership, acquisition, and management of a diversified portfolio of office properties located in high-quality suburban markets across the United States and leased mainly on a single-tenant net lease basis to creditworthy tenants. Its portfolio is comprised of traditional office properties, as well as governmental, medical office, flex\u002Flaboratory, and R&D and flex\u002Findustrial properties. The company is focused on shifting its portfolio concentration over time away from traditional office properties, towards more dedicated use assets with specialized uses that include an office component. It operates in one business segment: commercial real estate.","37","Phoenix, AZ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.5242,0.08,"Quarterly",{"close":20,"open":21,"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},2.27,2.31,2.25,2.33,-0.06,-2.58,226968.044895,3251,2.2781,3.05,1.89,316554.5986881753,32.8,1233,{"ticker":4,"total_count":35,"page":36,"page_size":37,"total_pages":36,"summary":38,"data":44},365,1,1000,{"period_high":29,"period_low":39,"average_volume":40,"total_volume":41,"period_return":42,"latest_close":20,"start_date":43,"end_date":5},1.63,378426,138125604.270732,29.71,"2025-04-25",[45,46,56,66,75,83,93,102,109,116,124,131,139,146,155,161,168,176,183,192,199,207,217,226,234,242,252,261,270,277,287,294,301,308,315,322,329,336,342,348,355,362,369,377,384,390,398,405,412,419,426,434,440,447,454,460,467,473,476,479,483,487,493,498,502,507,511,515,519,524,529,533,539,543,547,550,555,559,563,567,571,574,577,582,587,590,595,600,605,611,615,620,624,628,633,637,642,647,650,654,659,662,666,671,674,677,680,686,690,694,699,703,709,715,719,722,726,731,734,738,742,746,750,756,763,770,777,783,790,794,800,808,816,823,829,834,841,847,852,857,861,867,873,877,881,885,889,892,897,902,906,909,913,917,921,924,928,931,935,939,943,947,950,954,959,963,967,970,974,978,982,987,992,996,1001,1006,1010,1017,1022,1026,1031,1035,1040,1044,1049,1053,1057,1062,1066,1071,1076,1080,1084,1088,1092,1095,1099,1102,1105,1109,1113,1117,1120,1123,1126,1130,1134,1138,1141,1145,1149,1153,1156,1160,1164,1168,1172,1176,1179,1184,1188,1191,1195,1199,1203,1208,1212,1217,1221,1226,1231,1234,1237,1241,1246,1250,1254,1258,1262,1265,1269,1273,1276,1281,1284,1288,1291,1295,1299,1303,1308,1311,1315,1319,1324,1328,1332,1337,1341,1344,1348,1352,1357,1362,1365,1368,1373,1376,1380,1383,1385,1388,1392,1395,1398,1400,1404,1408,1412,1416,1419,1422,1425,1428,1431,1434,1439,1442,1445,1448,1451,1454,1458,1461,1464,1467,1470,1474,1478,1482,1485,1488,1494,1497,1500,1503,1506,1509,1512,1516,1521,1525,1529,1533,1536,1540,1544,1547,1551,1555,1559,1563,1567,1571,1574,1579,1583,1588,1595,1599,1603,1608,1612,1616,1619,1623,1627,1631,1634,1639,1644,1650,1657,1663,1668,1671,1677,1682,1686,1691,1697,1700,1706,1709,1713,1716,1722,1726,1729,1732,1736,1741,1748,1753,1758],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":47,"open":48,"high":49,"low":50,"close":23,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-06",2.39,2.405,2.325,-0.03,-1.27,151258.22659,2099,2.3587,{"date":57,"open":58,"high":59,"low":60,"close":58,"change":61,"percent_change":62,"volume":63,"transactions":64,"vwap":65},"2026-10-05",2.36,2.42,2.345,-0.05,-2.07,342773.42429,3608,2.3863,{"date":67,"open":68,"high":69,"low":70,"close":70,"change":51,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-10-02",2.47,2.48,2.41,-1.23,171958.363209,2899,2.4434,{"date":76,"open":69,"high":69,"low":77,"close":78,"change":61,"percent_change":79,"volume":80,"transactions":81,"vwap":82},"2026-10-01",2.415,2.44,-2.01,110246.172887,1390,2.4382,{"date":84,"open":69,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-30",2.515,2.465,2.49,-0.01,-0.4,259591.309249,2475,2.4958,{"date":94,"open":95,"high":96,"low":97,"close":98,"change":88,"percent_change":89,"volume":99,"transactions":100,"vwap":101},"2026-09-29",2.52,2.54,2.485,2.5,158576.384615,3205,2.5059,{"date":103,"open":98,"high":95,"low":68,"close":104,"change":105,"percent_change":105,"volume":106,"transactions":107,"vwap":108},"2026-09-28",2.51,0,183266.000343,2266,2.5035,{"date":110,"open":111,"high":112,"low":87,"close":104,"change":88,"percent_change":89,"volume":113,"transactions":114,"vwap":115},"2026-09-25",2.53,2.55,269108.000378,2680,2.5214,{"date":117,"open":87,"high":118,"low":69,"close":95,"change":119,"percent_change":120,"volume":121,"transactions":122,"vwap":123},"2026-09-24",2.57,0.04,1.61,473059.710582,4032,2.5348,{"date":125,"open":96,"high":112,"low":68,"close":69,"change":126,"percent_change":127,"volume":128,"transactions":129,"vwap":130},"2026-09-23",-0.09,-3.5,271512.884461,2954,2.5199,{"date":132,"open":68,"high":133,"low":68,"close":118,"change":134,"percent_change":135,"volume":136,"transactions":137,"vwap":138},"2026-09-22",2.59,0.1,4.05,327642.108907,2820,2.5421,{"date":140,"open":78,"high":69,"low":77,"close":68,"change":141,"percent_change":142,"volume":143,"transactions":144,"vwap":145},"2026-09-21",0.03,1.23,268170.520705,2873,2.4517,{"date":147,"open":59,"high":148,"low":149,"close":78,"change":150,"percent_change":151,"volume":152,"transactions":153,"vwap":154},"2026-09-18",2.455,2.38,0.01,0.41,639889.469791,2161,2.4333,{"date":156,"open":68,"high":68,"low":59,"close":157,"change":105,"percent_change":105,"volume":158,"transactions":159,"vwap":160},"2026-09-17",2.43,137970.612098,1891,2.4386,{"date":162,"open":87,"high":87,"low":59,"close":157,"change":163,"percent_change":164,"volume":165,"transactions":166,"vwap":167},"2026-09-16",-0.04,-1.62,168032.331635,1956,2.4572,{"date":169,"open":98,"high":170,"low":171,"close":68,"change":61,"percent_change":172,"volume":173,"transactions":174,"vwap":175},"2026-09-15",2.5192,2.46,-1.98,152464.560292,2570,2.4775,{"date":177,"open":96,"high":178,"low":179,"close":95,"change":163,"percent_change":180,"volume":181,"transactions":182,"vwap":170},"2026-09-14",2.545,2.495,-1.56,164755.178474,1946,{"date":184,"open":185,"high":186,"low":112,"close":187,"change":88,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-11",2.61,2.625,2.56,-0.39,208653.699165,1811,2.5681,{"date":193,"open":185,"high":185,"low":194,"close":118,"change":61,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-10",2.555,-1.91,163598.134303,2198,2.5787,{"date":200,"open":201,"high":201,"low":185,"close":202,"change":163,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-09",2.67,2.62,-1.5,119652.934165,2051,2.6289,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":61,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-08",2.68,2.705,2.641,2.66,-1.85,215883.193626,2354,2.6719,{"date":218,"open":212,"high":219,"low":212,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-04",2.75,2.71,0.02,0.74,162654.853984,2052,2.6942,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":105,"percent_change":105,"volume":231,"transactions":232,"vwap":233},"2026-09-03",2.74,2.64,2.69,240319.138614,2499,2.6717,{"date":235,"open":236,"high":236,"low":209,"close":230,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-02",2.81,-0.1,-3.58,223332.078485,2396,2.7333,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":24,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-01",2.84,2.85,2.78,2.79,-2.11,193898.765251,2041,2.8037,{"date":253,"open":254,"high":255,"low":256,"close":245,"change":150,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-08-31",2.82,2.865,2.8,0.35,344423.541371,2786,2.8478,{"date":262,"open":263,"high":264,"low":265,"close":244,"change":61,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-08-28",2.88,2.91,2.83,-1.73,552315.005638,4510,2.8655,{"date":271,"open":236,"high":272,"low":236,"close":273,"change":17,"percent_change":245,"volume":274,"transactions":275,"vwap":276},"2026-08-27",2.915,2.89,446340.203143,3419,2.8761,{"date":278,"open":279,"high":280,"low":281,"close":236,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-08-26",2.92,2.93,2.77,-0.13,-4.42,755342.576487,6148,2.8512,{"date":288,"open":264,"high":289,"low":244,"close":289,"change":141,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-08-25",2.94,1.03,415345.594043,3512,2.8963,{"date":295,"open":244,"high":296,"low":254,"close":264,"change":297,"percent_change":171,"volume":298,"transactions":299,"vwap":300},"2026-08-24",2.925,0.07,287574.036016,2519,2.8705,{"date":302,"open":303,"high":303,"low":265,"close":244,"change":88,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-08-21",2.87,-0.35,111356.228358,2018,2.8457,{"date":309,"open":310,"high":280,"low":244,"close":245,"change":163,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-08-20",2.9,-1.38,190334.143986,2599,2.8724,{"date":316,"open":273,"high":289,"low":317,"close":273,"change":221,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-08-19",2.871,0.7,237759.811606,3136,2.8989,{"date":323,"open":254,"high":324,"low":236,"close":303,"change":141,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-18",2.875,1.06,119596.016331,1745,2.8396,{"date":330,"open":245,"high":245,"low":331,"close":244,"change":51,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-08-17",2.791,-1.05,204013.381182,2663,2.826,{"date":337,"open":265,"high":273,"low":236,"close":303,"change":119,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-08-14",1.41,129799.156104,1873,2.8641,{"date":343,"open":245,"high":303,"low":344,"close":265,"change":105,"percent_change":105,"volume":345,"transactions":346,"vwap":347},"2026-08-13",2.755,214487.174856,2627,2.814,{"date":349,"open":256,"high":244,"low":228,"close":265,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-12",0.06,2.17,263981.40853,2920,2.7884,{"date":356,"open":228,"high":256,"low":357,"close":281,"change":221,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-11",2.72,0.73,305383.885199,2706,2.7601,{"date":363,"open":245,"high":245,"low":220,"close":219,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-10",-0.07,-2.48,452834.331002,3825,2.7598,{"date":370,"open":247,"high":29,"low":371,"close":254,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-07",2.73,0.22,8.46,935236.435472,7087,2.951,{"date":378,"open":229,"high":212,"low":118,"close":379,"change":24,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-06",2.6,-2.26,314008.569454,3855,2.6101,{"date":385,"open":357,"high":357,"low":386,"close":212,"change":61,"percent_change":213,"volume":387,"transactions":388,"vwap":389},"2026-08-05",2.63,216301.939695,2441,2.6563,{"date":391,"open":220,"high":228,"low":392,"close":220,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-04",2.665,-0.02,-0.73,215692.356184,2586,2.7041,{"date":399,"open":212,"high":344,"low":229,"close":371,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-03",0.09,3.41,374348.052345,3458,2.7182,{"date":406,"open":201,"high":407,"low":379,"close":229,"change":141,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-07-31",2.685,1.15,410896.506737,4138,2.6441,{"date":413,"open":209,"high":209,"low":414,"close":185,"change":163,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-07-30",2.605,-1.51,159101.761326,1976,2.6215,{"date":420,"open":229,"high":201,"low":185,"close":421,"change":119,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-07-29",2.65,1.53,262365.474577,2809,2.6412,{"date":427,"open":386,"high":428,"low":429,"close":185,"change":51,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-07-28",2.655,2.5815,-1.14,376094.767613,3360,2.6191,{"date":435,"open":229,"high":212,"low":436,"close":229,"change":119,"percent_change":437,"volume":438,"transactions":197,"vwap":439},"2026-07-27",2.615,1.54,127277.917693,2.639,{"date":441,"open":442,"high":421,"low":442,"close":379,"change":221,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-07-24",2.58,0.78,124476.220803,1389,2.6138,{"date":448,"open":133,"high":449,"low":118,"close":442,"change":163,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-07-23",2.619,-1.53,166816.354417,1869,2.5924,{"date":455,"open":212,"high":209,"low":202,"close":202,"change":61,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-07-22",-1.87,195185.877656,2252,2.6358,{"date":461,"open":421,"high":462,"low":421,"close":201,"change":221,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-07-21",2.7,0.75,121033.617429,2157,2.6788,{"date":468,"open":202,"high":462,"low":202,"close":421,"change":221,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-07-20",0.76,198145.824485,2070,2.6647,{"date":474,"open":201,"high":210,"low":185,"close":386,"change":61,"percent_change":456,"volume":475,"transactions":9,"vwap":386},"2026-07-17",233900,{"date":477,"open":421,"high":462,"low":421,"close":209,"change":221,"percent_change":463,"volume":478,"transactions":9,"vwap":209},"2026-07-16",136200,{"date":480,"open":230,"high":462,"low":481,"close":212,"change":105,"percent_change":105,"volume":482,"transactions":9,"vwap":212},"2026-07-15",2.635,183800,{"date":484,"open":219,"high":219,"low":212,"close":212,"change":24,"percent_change":485,"volume":486,"transactions":9,"vwap":212},"2026-07-14",-2.21,199900,{"date":488,"open":489,"high":490,"low":230,"close":357,"change":51,"percent_change":491,"volume":492,"transactions":9,"vwap":357},"2026-07-13",2.76,2.765,-1.09,344600,{"date":494,"open":489,"high":247,"low":495,"close":219,"change":51,"percent_change":496,"volume":497,"transactions":9,"vwap":219},"2026-07-10",2.741,-1.08,121600,{"date":499,"open":265,"high":265,"low":281,"close":246,"change":88,"percent_change":500,"volume":501,"transactions":9,"vwap":246},"2026-07-09",-0.36,155200,{"date":503,"open":489,"high":236,"low":504,"close":247,"change":150,"percent_change":505,"volume":506,"transactions":9,"vwap":247},"2026-07-08",2.735,0.36,176400,{"date":508,"open":236,"high":245,"low":509,"close":246,"change":24,"percent_change":248,"volume":510,"transactions":9,"vwap":246},"2026-07-07",2.775,159500,{"date":512,"open":513,"high":303,"low":256,"close":244,"change":150,"percent_change":257,"volume":514,"transactions":9,"vwap":244},"2026-07-06",2.845,290900,{"date":516,"open":273,"high":517,"low":254,"close":265,"change":51,"percent_change":332,"volume":518,"transactions":9,"vwap":265},"2026-07-02",2.905,204500,{"date":520,"open":303,"high":273,"low":256,"close":521,"change":51,"percent_change":522,"volume":523,"transactions":9,"vwap":521},"2026-07-01",2.86,-1.04,354200,{"date":525,"open":526,"high":526,"low":513,"close":273,"change":126,"percent_change":527,"volume":528,"transactions":9,"vwap":273},"2026-06-30",2.98,-3.02,317600,{"date":530,"open":263,"high":531,"low":521,"close":526,"change":297,"percent_change":70,"volume":532,"transactions":9,"vwap":526},"2026-06-29",3,393600,{"date":534,"open":219,"high":535,"low":220,"close":264,"change":536,"percent_change":537,"volume":538,"transactions":9,"vwap":264},"2026-06-26",2.99,0.17,6.2,6992700,{"date":540,"open":219,"high":281,"low":436,"close":228,"change":393,"percent_change":541,"volume":542,"transactions":9,"vwap":228},"2026-06-25",-0.72,923800,{"date":544,"open":521,"high":324,"low":219,"close":489,"change":282,"percent_change":545,"volume":546,"transactions":9,"vwap":489},"2026-06-24",-4.5,406900,{"date":548,"open":247,"high":310,"low":247,"close":273,"change":150,"percent_change":257,"volume":549,"transactions":9,"vwap":273},"2026-06-23",229200,{"date":551,"open":245,"high":552,"low":553,"close":263,"change":150,"percent_change":257,"volume":554,"transactions":9,"vwap":263},"2026-06-22",2.895,2.825,322500,{"date":556,"open":247,"high":273,"low":489,"close":303,"change":134,"percent_change":557,"volume":558,"transactions":9,"vwap":303},"2026-06-18",3.61,418400,{"date":560,"open":247,"high":244,"low":219,"close":281,"change":61,"percent_change":561,"volume":562,"transactions":9,"vwap":281},"2026-06-17",-1.77,304700,{"date":564,"open":247,"high":244,"low":247,"close":254,"change":141,"percent_change":565,"volume":566,"transactions":9,"vwap":254},"2026-06-16",1.08,211200,{"date":568,"open":254,"high":569,"low":281,"close":247,"change":105,"percent_change":105,"volume":570,"transactions":9,"vwap":247},"2026-06-15",2.835,207600,{"date":572,"open":265,"high":521,"low":247,"close":247,"change":105,"percent_change":105,"volume":573,"transactions":9,"vwap":247},"2026-06-12",223700,{"date":575,"open":244,"high":521,"low":219,"close":247,"change":88,"percent_change":500,"volume":576,"transactions":9,"vwap":247},"2026-06-11",378400,{"date":578,"open":303,"high":310,"low":579,"close":256,"change":163,"percent_change":580,"volume":581,"transactions":9,"vwap":256},"2026-06-10",2.795,-1.41,274100,{"date":583,"open":254,"high":273,"low":584,"close":244,"change":221,"percent_change":585,"volume":586,"transactions":9,"vwap":244},"2026-06-09",2.805,0.71,314000,{"date":588,"open":521,"high":517,"low":254,"close":254,"change":105,"percent_change":105,"volume":589,"transactions":9,"vwap":254},"2026-06-08",249500,{"date":591,"open":264,"high":592,"low":254,"close":254,"change":237,"percent_change":593,"volume":594,"transactions":9,"vwap":254},"2026-06-05",2.965,-3.42,268500,{"date":596,"open":263,"high":597,"low":263,"close":279,"change":119,"percent_change":598,"volume":599,"transactions":9,"vwap":279},"2026-06-04",2.985,1.39,320100,{"date":601,"open":289,"high":602,"low":263,"close":263,"change":364,"percent_change":603,"volume":604,"transactions":9,"vwap":263},"2026-06-03",2.96,-2.37,563400,{"date":606,"open":526,"high":607,"low":608,"close":608,"change":51,"percent_change":609,"volume":610,"transactions":9,"vwap":608},"2026-06-02",3.0050001,2.95,-1.01,223800,{"date":612,"open":280,"high":613,"low":280,"close":526,"change":105,"percent_change":105,"volume":614,"transactions":9,"vwap":526},"2026-06-01",3.02,256900,{"date":616,"open":280,"high":617,"low":280,"close":526,"change":119,"percent_change":618,"volume":619,"transactions":9,"vwap":526},"2026-05-29",2.995,1.36,322200,{"date":621,"open":310,"high":535,"low":273,"close":289,"change":150,"percent_change":622,"volume":623,"transactions":9,"vwap":289},"2026-05-28",0.34,274300,{"date":625,"open":531,"high":626,"low":280,"close":280,"change":24,"percent_change":79,"volume":627,"transactions":9,"vwap":280},"2026-05-27",3.01,857600,{"date":629,"open":626,"high":630,"low":602,"close":535,"change":88,"percent_change":631,"volume":632,"transactions":9,"vwap":535},"2026-05-26",3.04,-0.33,294400,{"date":634,"open":526,"high":630,"low":526,"close":531,"change":221,"percent_change":635,"volume":636,"transactions":9,"vwap":531},"2026-05-22",0.67,215400,{"date":638,"open":289,"high":639,"low":640,"close":526,"change":119,"percent_change":618,"volume":641,"transactions":9,"vwap":526},"2026-05-21",3.03,2.919,460700,{"date":643,"open":264,"high":644,"low":244,"close":289,"change":221,"percent_change":645,"volume":646,"transactions":9,"vwap":289},"2026-05-20",2.975,0.68,239400,{"date":648,"open":265,"high":531,"low":236,"close":279,"change":150,"percent_change":622,"volume":649,"transactions":9,"vwap":279},"2026-05-19",478000,{"date":651,"open":303,"high":602,"low":652,"close":264,"change":150,"percent_change":622,"volume":653,"transactions":9,"vwap":264},"2026-05-18",2.859,221900,{"date":655,"open":289,"high":608,"low":273,"close":310,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":310},"2026-05-15",-0.08,-2.68,227000,{"date":660,"open":289,"high":639,"low":552,"close":526,"change":17,"percent_change":489,"volume":661,"transactions":9,"vwap":526},"2026-05-14",410800,{"date":663,"open":273,"high":644,"low":245,"close":310,"change":393,"percent_change":664,"volume":665,"transactions":9,"vwap":310},"2026-05-13",-0.68,250900,{"date":667,"open":263,"high":602,"low":244,"close":279,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":279},"2026-05-12",0.05,1.74,304400,{"date":672,"open":264,"high":280,"low":521,"close":303,"change":88,"percent_change":304,"volume":673,"transactions":9,"vwap":303},"2026-05-11",367100,{"date":675,"open":254,"high":273,"low":246,"close":263,"change":119,"percent_change":338,"volume":676,"transactions":9,"vwap":263},"2026-05-08",471500,{"date":678,"open":310,"high":264,"low":246,"close":244,"change":24,"percent_change":62,"volume":679,"transactions":9,"vwap":244},"2026-05-07",324400,{"date":681,"open":246,"high":279,"low":682,"close":310,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":310},"2026-05-06",2.725,0.11,3.94,318700,{"date":687,"open":263,"high":263,"low":462,"close":247,"change":656,"percent_change":688,"volume":689,"transactions":9,"vwap":247},"2026-05-05",-2.79,361400,{"date":691,"open":280,"high":602,"low":521,"close":303,"change":126,"percent_change":692,"volume":693,"transactions":9,"vwap":303},"2026-05-04",-3.04,266500,{"date":695,"open":263,"high":696,"low":344,"close":602,"change":400,"percent_change":697,"volume":698,"transactions":9,"vwap":602},"2026-05-01",2.97,3.14,388200,{"date":700,"open":256,"high":264,"low":701,"close":303,"change":119,"percent_change":338,"volume":702,"transactions":9,"vwap":303},"2026-04-30",2.781,396100,{"date":704,"open":229,"high":705,"low":229,"close":265,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":265},"2026-04-29",2.855,0.16,5.99,666800,{"date":710,"open":111,"high":209,"low":711,"close":201,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":201},"2026-04-28",2.521,0.13,5.12,861800,{"date":716,"open":87,"high":112,"low":87,"close":96,"change":668,"percent_change":717,"volume":718,"transactions":9,"vwap":96},"2026-04-27",2.01,108400,{"date":720,"open":69,"high":104,"low":171,"close":87,"change":88,"percent_change":89,"volume":721,"transactions":9,"vwap":87},"2026-04-24",131400,{"date":723,"open":157,"high":724,"low":157,"close":98,"change":350,"percent_change":171,"volume":725,"transactions":9,"vwap":98},"2026-04-23",2.525,622600,{"date":727,"open":87,"high":728,"low":77,"close":78,"change":163,"percent_change":729,"volume":730,"transactions":9,"vwap":78},"2026-04-22",2.547,-1.61,391600,{"date":732,"open":98,"high":85,"low":68,"close":69,"change":88,"percent_change":89,"volume":733,"transactions":9,"vwap":69},"2026-04-21",139300,{"date":735,"open":98,"high":112,"low":87,"close":87,"change":393,"percent_change":736,"volume":737,"transactions":9,"vwap":87},"2026-04-20",-0.8,157900,{"date":739,"open":112,"high":133,"low":179,"close":104,"change":163,"percent_change":740,"volume":741,"transactions":9,"vwap":104},"2026-04-17",-1.57,394900,{"date":743,"open":111,"high":187,"low":98,"close":112,"change":141,"percent_change":744,"volume":745,"transactions":9,"vwap":112},"2026-04-16",1.19,133200,{"date":747,"open":98,"high":748,"low":69,"close":95,"change":105,"percent_change":105,"volume":749,"transactions":9,"vwap":95},"2026-04-15",2.535,256000,{"date":751,"open":70,"high":96,"low":752,"close":95,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":95},"2026-04-14",2.385,0.12,5,324000,{"date":757,"open":758,"high":59,"low":759,"close":760,"change":668,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-04-13",2.32,2.316,2.4,2.13,180500,{"date":764,"open":22,"high":765,"low":766,"close":767,"change":683,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-04-10",2.37,2.235,2.35,4.91,230700,{"date":771,"open":22,"high":772,"low":773,"close":774,"change":150,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-04-09",2.255,2.185,2.24,0.45,336100,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":105,"percent_change":105,"volume":782,"transactions":9,"vwap":781},"2026-04-08",2.3,2.195,2.23,408800,{"date":784,"open":785,"high":786,"low":787,"close":781,"change":88,"percent_change":788,"volume":789,"transactions":9,"vwap":781},"2026-04-07",2.22,2.295,2.19,-0.45,252700,{"date":791,"open":351,"high":22,"low":792,"close":774,"change":350,"percent_change":219,"volume":793,"transactions":9,"vwap":774},"2026-04-06",2.155,447800,{"date":795,"open":796,"high":787,"low":797,"close":798,"change":221,"percent_change":799,"volume":619,"transactions":9,"vwap":798},"2026-04-02",2.14,2.11,2.18,0.93,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":150,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-04-01",2.15,2.175,2.12,2.16,0.47,574600,{"date":809,"open":810,"high":811,"low":812,"close":802,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":802},"2026-03-31",1.99,2.165,1.98,0.18,9.14,484900,{"date":817,"open":818,"high":810,"low":819,"close":820,"change":119,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-03-30",1.96,1.92,1.97,2.07,298600,{"date":824,"open":717,"high":825,"low":826,"close":826,"change":126,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-03-27",2.042,1.93,-4.46,546400,{"date":830,"open":797,"high":802,"low":810,"close":831,"change":24,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-03-26",2.02,-2.88,541500,{"date":835,"open":810,"high":836,"low":837,"close":838,"change":134,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-03-25",2.09,1.975,2.08,5.05,323100,{"date":842,"open":843,"high":844,"low":845,"close":812,"change":668,"percent_change":133,"volume":846,"transactions":9,"vwap":812},"2026-03-24",1.95,2.035,1.94,466300,{"date":848,"open":849,"high":850,"low":826,"close":826,"change":119,"percent_change":804,"volume":851,"transactions":9,"vwap":826},"2026-03-23",2.03,2.06,584400,{"date":853,"open":774,"high":774,"low":30,"close":30,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":30},"2026-03-20",-0.34,-15.25,1185000,{"date":858,"open":798,"high":772,"low":811,"close":781,"change":119,"percent_change":859,"volume":860,"transactions":9,"vwap":781},"2026-03-19",1.83,310000,{"date":862,"open":758,"high":863,"low":787,"close":787,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":787},"2026-03-18",2.335,-0.15,-6.41,217300,{"date":868,"open":23,"high":869,"low":50,"close":870,"change":141,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-03-17",2.365,2.34,1.3,231000,{"date":874,"open":870,"high":765,"low":21,"close":21,"change":88,"percent_change":875,"volume":876,"transactions":9,"vwap":21},"2026-03-16",-0.43,165800,{"date":878,"open":760,"high":77,"low":758,"close":758,"change":364,"percent_change":879,"volume":880,"transactions":9,"vwap":758},"2026-03-13",-2.93,169500,{"date":882,"open":58,"high":78,"low":58,"close":48,"change":88,"percent_change":883,"volume":884,"transactions":9,"vwap":48},"2026-03-12",-0.42,182500,{"date":886,"open":87,"high":87,"low":48,"close":760,"change":24,"percent_change":887,"volume":888,"transactions":9,"vwap":760},"2026-03-11",-2.44,259700,{"date":890,"open":171,"high":95,"low":148,"close":171,"change":88,"percent_change":89,"volume":891,"transactions":9,"vwap":171},"2026-03-10",180200,{"date":893,"open":70,"high":894,"low":70,"close":68,"change":221,"percent_change":895,"volume":896,"transactions":9,"vwap":68},"2026-03-09",2.505,0.82,186000,{"date":898,"open":157,"high":112,"low":70,"close":899,"change":237,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-03-06",2.45,-3.92,457200,{"date":903,"open":68,"high":133,"low":68,"close":112,"change":668,"percent_change":904,"volume":905,"transactions":9,"vwap":112},"2026-03-05",2,266800,{"date":907,"open":78,"high":96,"low":78,"close":98,"change":119,"percent_change":39,"volume":908,"transactions":9,"vwap":98},"2026-03-04",118800,{"date":910,"open":899,"high":85,"low":899,"close":171,"change":24,"percent_change":911,"volume":912,"transactions":9,"vwap":171},"2026-03-03",-2.38,127300,{"date":914,"open":171,"high":194,"low":899,"close":95,"change":141,"percent_change":915,"volume":916,"transactions":9,"vwap":95},"2026-03-02",1.2,142300,{"date":918,"open":96,"high":96,"low":87,"close":87,"change":364,"percent_change":919,"volume":920,"transactions":9,"vwap":87},"2026-02-27",-2.73,229600,{"date":922,"open":104,"high":133,"low":97,"close":187,"change":350,"percent_change":760,"volume":923,"transactions":9,"vwap":187},"2026-02-26",228500,{"date":925,"open":104,"high":926,"low":69,"close":98,"change":88,"percent_change":89,"volume":927,"transactions":9,"vwap":98},"2026-02-25",2.539,154200,{"date":929,"open":87,"high":96,"low":87,"close":104,"change":105,"percent_change":105,"volume":930,"transactions":9,"vwap":104},"2026-02-24",162000,{"date":932,"open":96,"high":187,"low":104,"close":104,"change":61,"percent_change":933,"volume":934,"transactions":9,"vwap":104},"2026-02-23",-1.95,226000,{"date":936,"open":118,"high":436,"low":96,"close":187,"change":393,"percent_change":937,"volume":938,"transactions":9,"vwap":187},"2026-02-20",-0.78,145500,{"date":940,"open":442,"high":379,"low":96,"close":442,"change":119,"percent_change":941,"volume":942,"transactions":9,"vwap":442},"2026-02-19",1.57,166500,{"date":944,"open":96,"high":185,"low":111,"close":96,"change":51,"percent_change":945,"volume":946,"transactions":9,"vwap":96},"2026-02-18",-1.17,187600,{"date":948,"open":386,"high":209,"low":194,"close":118,"change":656,"percent_change":527,"volume":949,"transactions":9,"vwap":118},"2026-02-17",194800,{"date":951,"open":96,"high":357,"low":95,"close":421,"change":753,"percent_change":952,"volume":953,"transactions":9,"vwap":421},"2026-02-13",4.74,352400,{"date":955,"open":112,"high":956,"low":85,"close":111,"change":24,"percent_change":957,"volume":958,"transactions":9,"vwap":111},"2026-02-12",2.595,-2.32,432900,{"date":960,"open":185,"high":229,"low":178,"close":133,"change":393,"percent_change":961,"volume":962,"transactions":9,"vwap":133},"2026-02-11",-0.77,168600,{"date":964,"open":187,"high":229,"low":187,"close":185,"change":221,"percent_change":965,"volume":966,"transactions":9,"vwap":185},"2026-02-10",0.77,106900,{"date":968,"open":442,"high":201,"low":95,"close":133,"change":221,"percent_change":443,"volume":969,"transactions":9,"vwap":133},"2026-02-09",245300,{"date":971,"open":87,"high":185,"low":68,"close":118,"change":400,"percent_change":972,"volume":973,"transactions":9,"vwap":118},"2026-02-06",3.63,424700,{"date":975,"open":899,"high":748,"low":976,"close":69,"change":105,"percent_change":105,"volume":977,"transactions":9,"vwap":69},"2026-02-05",2.444,398700,{"date":979,"open":48,"high":894,"low":149,"close":69,"change":400,"percent_change":980,"volume":981,"transactions":9,"vwap":69},"2026-02-04",3.77,383400,{"date":983,"open":758,"high":984,"low":985,"close":48,"change":350,"percent_change":442,"volume":986,"transactions":9,"vwap":48},"2026-02-03",2.456,2.29,370400,{"date":988,"open":785,"high":60,"low":989,"close":23,"change":134,"percent_change":990,"volume":991,"transactions":9,"vwap":23},"2026-02-02",2.212,4.48,226500,{"date":993,"open":774,"high":774,"low":994,"close":781,"change":105,"percent_change":105,"volume":995,"transactions":9,"vwap":781},"2026-01-30",2.145,208600,{"date":997,"open":58,"high":58,"low":785,"close":781,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":781},"2026-01-29",-0.14,-5.91,232200,{"date":1002,"open":149,"high":752,"low":1003,"close":765,"change":163,"percent_change":1004,"volume":1005,"transactions":9,"vwap":765},"2026-01-28",2.28,-1.66,363900,{"date":1007,"open":760,"high":70,"low":774,"close":70,"change":221,"percent_change":1008,"volume":1009,"transactions":9,"vwap":70},"2026-01-27",0.84,551900,{"date":1011,"open":821,"high":1012,"low":1013,"close":48,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":48},"2026-01-26",2.459,2.065,0.38,18.91,1524000,{"date":1018,"open":838,"high":1019,"low":904,"close":717,"change":656,"percent_change":1020,"volume":1021,"transactions":9,"vwap":717},"2026-01-23",2.1,-3.83,357400,{"date":1023,"open":838,"high":804,"low":838,"close":836,"change":221,"percent_change":1024,"volume":1025,"transactions":9,"vwap":836},"2026-01-22",0.97,84800,{"date":1027,"open":838,"high":1028,"low":850,"close":821,"change":88,"percent_change":1029,"volume":1030,"transactions":9,"vwap":821},"2026-01-21",2.119,-0.48,134800,{"date":1032,"open":802,"high":802,"low":1013,"close":838,"change":364,"percent_change":1033,"volume":1034,"transactions":9,"vwap":838},"2026-01-20",-3.26,92300,{"date":1036,"open":802,"high":1037,"low":804,"close":802,"change":221,"percent_change":1038,"volume":1039,"transactions":9,"vwap":802},"2026-01-16",2.2,0.94,255500,{"date":1041,"open":850,"high":1042,"low":850,"close":761,"change":17,"percent_change":1043,"volume":518,"transactions":9,"vwap":761},"2026-01-15",2.135,3.9,{"date":1045,"open":836,"high":1046,"low":844,"close":1047,"change":88,"percent_change":1048,"volume":880,"transactions":9,"vwap":1047},"2026-01-14",2.103,2.05,-0.49,{"date":1050,"open":804,"high":1051,"low":850,"close":850,"change":61,"percent_change":603,"volume":1052,"transactions":9,"vwap":850},"2026-01-13",2.137,126200,{"date":1054,"open":797,"high":1055,"low":1047,"close":797,"change":105,"percent_change":105,"volume":1056,"transactions":9,"vwap":797},"2026-01-12",2.125,161000,{"date":1058,"open":798,"high":781,"low":1059,"close":797,"change":656,"percent_change":1060,"volume":1061,"transactions":9,"vwap":797},"2026-01-09",2.095,-3.65,102700,{"date":1063,"open":1064,"high":22,"low":787,"close":787,"change":105,"percent_change":105,"volume":1065,"transactions":9,"vwap":787},"2026-01-08",2.21,176300,{"date":1067,"open":774,"high":1068,"low":811,"close":787,"change":61,"percent_change":1069,"volume":1070,"transactions":9,"vwap":787},"2026-01-07",2.253,-2.23,207400,{"date":1072,"open":22,"high":1073,"low":1064,"close":774,"change":61,"percent_change":1074,"volume":1075,"transactions":9,"vwap":774},"2026-01-06",2.278,-2.18,225300,{"date":1077,"open":22,"high":985,"low":781,"close":985,"change":141,"percent_change":1078,"volume":1079,"transactions":9,"vwap":985},"2026-01-05",1.33,200600,{"date":1081,"open":781,"high":779,"low":1064,"close":1082,"change":105,"percent_change":105,"volume":1083,"transactions":9,"vwap":1082},"2026-01-02",2.26,145100,{"date":1085,"open":787,"high":20,"low":351,"close":1082,"change":141,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1082},"2025-12-31",1.35,404800,{"date":1089,"open":20,"high":21,"low":798,"close":781,"change":61,"percent_change":1090,"volume":1091,"transactions":9,"vwap":781},"2025-12-30",-2.19,459400,{"date":1093,"open":774,"high":779,"low":785,"close":1003,"change":141,"percent_change":1078,"volume":1094,"transactions":9,"vwap":1003},"2025-12-29",298500,{"date":1096,"open":1064,"high":1082,"low":803,"close":22,"change":221,"percent_change":1097,"volume":1098,"transactions":9,"vwap":22},"2025-12-26",0.9,189900,{"date":1100,"open":787,"high":1003,"low":805,"close":781,"change":668,"percent_change":985,"volume":1101,"transactions":9,"vwap":781},"2025-12-24",154700,{"date":1103,"open":802,"high":787,"low":797,"close":798,"change":105,"percent_change":105,"volume":1104,"transactions":9,"vwap":798},"2025-12-23",266000,{"date":1106,"open":850,"high":780,"low":850,"close":798,"change":753,"percent_change":1107,"volume":1108,"transactions":9,"vwap":798},"2025-12-22",5.83,361800,{"date":1110,"open":804,"high":798,"low":850,"close":850,"change":51,"percent_change":1111,"volume":1112,"transactions":9,"vwap":850},"2025-12-19",-1.44,691900,{"date":1114,"open":821,"high":796,"low":850,"close":836,"change":141,"percent_change":1115,"volume":1116,"transactions":9,"vwap":836},"2025-12-18",1.46,329100,{"date":1118,"open":1047,"high":761,"low":1047,"close":850,"change":105,"percent_change":105,"volume":1119,"transactions":9,"vwap":850},"2025-12-17",162600,{"date":1121,"open":838,"high":1019,"low":831,"close":850,"change":61,"percent_change":603,"volume":1122,"transactions":9,"vwap":850},"2025-12-16",190600,{"date":1124,"open":1047,"high":797,"low":812,"close":797,"change":350,"percent_change":280,"volume":1125,"transactions":9,"vwap":797},"2025-12-15",285200,{"date":1127,"open":904,"high":850,"low":820,"close":1047,"change":297,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1047},"2025-12-12",3.54,279400,{"date":1131,"open":850,"high":850,"low":812,"close":812,"change":237,"percent_change":1132,"volume":1133,"transactions":9,"vwap":812},"2025-12-11",-4.81,341700,{"date":1135,"open":1136,"high":761,"low":831,"close":838,"change":141,"percent_change":1115,"volume":1137,"transactions":9,"vwap":838},"2025-12-10",2.04,408200,{"date":1139,"open":843,"high":850,"low":843,"close":1047,"change":297,"percent_change":1128,"volume":1140,"transactions":9,"vwap":1047},"2025-12-09",242300,{"date":1142,"open":1136,"high":850,"low":819,"close":812,"change":656,"percent_change":1143,"volume":1144,"transactions":9,"vwap":812},"2025-12-08",-3.88,469600,{"date":1146,"open":1019,"high":1042,"low":1147,"close":850,"change":61,"percent_change":603,"volume":1148,"transactions":9,"vwap":850},"2025-12-05",2.036,333700,{"date":1150,"open":761,"high":798,"low":797,"close":797,"change":61,"percent_change":1151,"volume":1152,"transactions":9,"vwap":797},"2025-12-04",-2.31,249400,{"date":1154,"open":796,"high":787,"low":1042,"close":805,"change":105,"percent_change":105,"volume":1155,"transactions":9,"vwap":805},"2025-12-03",282600,{"date":1157,"open":1037,"high":785,"low":838,"close":805,"change":393,"percent_change":1158,"volume":1159,"transactions":9,"vwap":805},"2025-12-02",-0.92,559500,{"date":1161,"open":20,"high":20,"low":805,"close":798,"change":364,"percent_change":1162,"volume":1163,"transactions":9,"vwap":798},"2025-12-01",-3.11,260600,{"date":1165,"open":20,"high":1166,"low":22,"close":22,"change":105,"percent_change":105,"volume":1167,"transactions":9,"vwap":22},"2025-11-28",2.275,102500,{"date":1169,"open":1064,"high":21,"low":798,"close":22,"change":297,"percent_change":1170,"volume":1171,"transactions":9,"vwap":22},"2025-11-26",3.21,419700,{"date":1173,"open":22,"high":786,"low":351,"close":798,"change":61,"percent_change":1174,"volume":1175,"transactions":9,"vwap":798},"2025-11-25",-2.24,278600,{"date":1177,"open":1064,"high":1003,"low":780,"close":781,"change":150,"percent_change":775,"volume":1178,"transactions":9,"vwap":781},"2025-11-24",205700,{"date":1180,"open":779,"high":767,"low":1181,"close":785,"change":656,"percent_change":1182,"volume":1183,"transactions":9,"vwap":785},"2025-11-21",2.205,-3.48,343000,{"date":1185,"open":48,"high":49,"low":779,"close":779,"change":24,"percent_change":1186,"volume":1187,"transactions":9,"vwap":779},"2025-11-20",-2.54,186100,{"date":1189,"open":870,"high":70,"low":758,"close":58,"change":88,"percent_change":883,"volume":1190,"transactions":9,"vwap":58},"2025-11-19",294800,{"date":1192,"open":870,"high":59,"low":1193,"close":765,"change":105,"percent_change":105,"volume":1194,"transactions":9,"vwap":765},"2025-11-18",2.315,305300,{"date":1196,"open":70,"high":68,"low":23,"close":765,"change":51,"percent_change":1197,"volume":1198,"transactions":9,"vwap":765},"2025-11-17",-1.25,206400,{"date":1200,"open":48,"high":157,"low":50,"close":760,"change":393,"percent_change":1201,"volume":1202,"transactions":9,"vwap":760},"2025-11-14",-0.83,457600,{"date":1204,"open":157,"high":87,"low":1205,"close":59,"change":393,"percent_change":1206,"volume":1207,"transactions":9,"vwap":59},"2025-11-13",2.401,-0.82,118100,{"date":1209,"open":98,"high":112,"low":157,"close":78,"change":656,"percent_change":1210,"volume":1211,"transactions":9,"vwap":78},"2025-11-12",-3.17,174100,{"date":1213,"open":442,"high":379,"low":1214,"close":95,"change":51,"percent_change":1215,"volume":1216,"transactions":9,"vwap":95},"2025-11-11",2.453,-1.18,224900,{"date":1218,"open":379,"high":481,"low":68,"close":112,"change":61,"percent_change":1219,"volume":1220,"transactions":9,"vwap":112},"2025-11-10",-1.92,284700,{"date":1222,"open":767,"high":202,"low":1003,"close":379,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":379},"2025-11-07",0.15,6.12,537000,{"date":1227,"open":48,"high":899,"low":1228,"close":899,"change":141,"percent_change":1229,"volume":1230,"transactions":9,"vwap":899},"2025-11-06",2.375,1.24,218000,{"date":1232,"open":157,"high":68,"low":59,"close":59,"change":105,"percent_change":105,"volume":1233,"transactions":9,"vwap":59},"2025-11-05",208300,{"date":1235,"open":48,"high":78,"low":48,"close":59,"change":150,"percent_change":151,"volume":1236,"transactions":9,"vwap":59},"2025-11-04",168400,{"date":1238,"open":899,"high":171,"low":48,"close":70,"change":24,"percent_change":1239,"volume":1240,"transactions":9,"vwap":70},"2025-11-03",-2.43,185100,{"date":1242,"open":98,"high":1243,"low":68,"close":68,"change":163,"percent_change":1244,"volume":1245,"transactions":9,"vwap":68},"2025-10-31",2.519,-1.59,124400,{"date":1247,"open":98,"high":96,"low":98,"close":104,"change":393,"percent_change":1248,"volume":1249,"transactions":9,"vwap":104},"2025-10-30",-0.79,257900,{"date":1251,"open":421,"high":421,"low":98,"close":111,"change":282,"percent_change":1252,"volume":1253,"transactions":9,"vwap":111},"2025-10-29",-4.89,163300,{"date":1255,"open":386,"high":462,"low":379,"close":212,"change":141,"percent_change":1256,"volume":1257,"transactions":9,"vwap":212},"2025-10-28",1.14,237600,{"date":1259,"open":229,"high":229,"low":1260,"close":386,"change":141,"percent_change":408,"volume":1261,"transactions":9,"vwap":386},"2025-10-27",2.582,123200,{"date":1263,"open":187,"high":229,"low":187,"close":379,"change":350,"percent_change":58,"volume":1264,"transactions":9,"vwap":379},"2025-10-24",156200,{"date":1266,"open":111,"high":187,"low":85,"close":96,"change":150,"percent_change":1267,"volume":1268,"transactions":9,"vwap":96},"2025-10-23",0.4,103600,{"date":1270,"open":96,"high":1271,"low":104,"close":111,"change":163,"percent_change":180,"volume":1272,"transactions":9,"vwap":111},"2025-10-22",2.585,132000,{"date":1274,"open":96,"high":202,"low":111,"close":118,"change":221,"percent_change":443,"volume":1275,"transactions":9,"vwap":118},"2025-10-21",184400,{"date":1277,"open":95,"high":1278,"low":98,"close":112,"change":150,"percent_change":1279,"volume":1280,"transactions":9,"vwap":112},"2025-10-20",2.565,0.39,151400,{"date":1282,"open":98,"high":96,"low":98,"close":96,"change":150,"percent_change":1267,"volume":1283,"transactions":9,"vwap":96},"2025-10-17",228600,{"date":1285,"open":185,"high":202,"low":98,"close":111,"change":364,"percent_change":1286,"volume":1287,"transactions":9,"vwap":111},"2025-10-16",-2.69,171000,{"date":1289,"open":133,"high":229,"low":112,"close":379,"change":150,"percent_change":1279,"volume":1290,"transactions":9,"vwap":379},"2025-10-15",247000,{"date":1292,"open":899,"high":133,"low":899,"close":133,"change":683,"percent_change":1293,"volume":1294,"transactions":9,"vwap":133},"2025-10-14",4.44,263400,{"date":1296,"open":59,"high":95,"low":59,"close":69,"change":119,"percent_change":1297,"volume":1298,"transactions":9,"vwap":69},"2025-10-13",1.64,236100,{"date":1300,"open":104,"high":112,"low":157,"close":78,"change":24,"percent_change":1301,"volume":1302,"transactions":9,"vwap":78},"2025-10-10",-2.4,304800,{"date":1304,"open":95,"high":1305,"low":68,"close":98,"change":51,"percent_change":1306,"volume":1307,"transactions":9,"vwap":98},"2025-10-09",2.563,-1.19,223100,{"date":1309,"open":112,"high":118,"low":95,"close":111,"change":393,"percent_change":937,"volume":1310,"transactions":9,"vwap":111},"2025-10-08",247700,{"date":1312,"open":118,"high":956,"low":96,"close":112,"change":163,"percent_change":1313,"volume":1314,"transactions":9,"vwap":112},"2025-10-07",-1.54,224800,{"date":1316,"open":386,"high":212,"low":118,"close":133,"change":364,"percent_change":1317,"volume":1318,"transactions":9,"vwap":133},"2025-10-06",-2.63,220600,{"date":1320,"open":209,"high":1321,"low":386,"close":212,"change":51,"percent_change":1322,"volume":1323,"transactions":9,"vwap":212},"2025-10-03",2.776,-1.12,167700,{"date":1325,"open":357,"high":682,"low":201,"close":230,"change":61,"percent_change":1326,"volume":1327,"transactions":9,"vwap":230},"2025-10-02",-1.82,183900,{"date":1329,"open":209,"high":489,"low":209,"close":228,"change":119,"percent_change":1330,"volume":1331,"transactions":9,"vwap":228},"2025-10-01",1.48,98300,{"date":1333,"open":209,"high":1334,"low":1335,"close":462,"change":105,"percent_change":105,"volume":1336,"transactions":9,"vwap":462},"2025-09-30",2.723,2.675,185700,{"date":1338,"open":281,"high":1339,"low":462,"close":462,"change":61,"percent_change":1326,"volume":1340,"transactions":9,"vwap":462},"2025-09-29",2.773,95600,{"date":1342,"open":281,"high":246,"low":371,"close":219,"change":88,"percent_change":500,"volume":1343,"transactions":9,"vwap":219},"2025-09-26",86900,{"date":1345,"open":247,"high":553,"low":489,"close":489,"change":656,"percent_change":1346,"volume":1347,"transactions":9,"vwap":489},"2025-09-25",-2.82,146200,{"date":1349,"open":244,"high":263,"low":1350,"close":244,"change":150,"percent_change":257,"volume":1351,"transactions":9,"vwap":244},"2025-09-24",2.815,145600,{"date":1353,"open":263,"high":1354,"low":256,"close":265,"change":364,"percent_change":1355,"volume":1356,"transactions":9,"vwap":265},"2025-09-23",2.892,-2.41,188600,{"date":1358,"open":462,"high":1359,"low":462,"close":310,"change":536,"percent_change":1360,"volume":1361,"transactions":9,"vwap":310},"2025-09-22",2.935,6.23,238000,{"date":1363,"open":247,"high":256,"low":220,"close":371,"change":24,"percent_change":1364,"volume":888,"transactions":9,"vwap":371},"2025-09-19",-2.15,{"date":1366,"open":220,"high":256,"low":201,"close":247,"change":17,"percent_change":608,"volume":1367,"transactions":9,"vwap":247},"2025-09-18",350800,{"date":1369,"open":521,"high":273,"low":220,"close":220,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":220},"2025-09-17",-0.16,-5.57,506200,{"date":1374,"open":264,"high":264,"low":245,"close":303,"change":163,"percent_change":1375,"volume":930,"transactions":9,"vwap":303},"2025-09-16",-1.37,{"date":1377,"open":280,"high":696,"low":273,"close":264,"change":364,"percent_change":1378,"volume":1379,"transactions":9,"vwap":264},"2025-09-15",-2.35,204300,{"date":1381,"open":280,"high":535,"low":310,"close":526,"change":119,"percent_change":618,"volume":1382,"transactions":9,"vwap":526},"2025-09-12",223300,{"date":1384,"open":289,"high":535,"low":272,"close":289,"change":150,"percent_change":622,"volume":1094,"transactions":9,"vwap":289},"2025-09-11",{"date":1386,"open":531,"high":630,"low":280,"close":280,"change":364,"percent_change":1387,"volume":518,"transactions":9,"vwap":280},"2025-09-10",-2.33,{"date":1389,"open":626,"high":613,"low":280,"close":531,"change":163,"percent_change":1390,"volume":1391,"transactions":9,"vwap":531},"2025-09-09",-1.32,165600,{"date":1393,"open":531,"high":29,"low":608,"close":630,"change":141,"percent_change":36,"volume":1394,"transactions":9,"vwap":630},"2025-09-08",238100,{"date":1396,"open":696,"high":626,"low":280,"close":626,"change":350,"percent_change":849,"volume":1397,"transactions":9,"vwap":626},"2025-09-05",245400,{"date":1399,"open":608,"high":602,"low":310,"close":608,"change":88,"percent_change":854,"volume":762,"transactions":9,"vwap":608},"2025-09-04",{"date":1401,"open":526,"high":535,"low":310,"close":602,"change":393,"percent_change":1402,"volume":1403,"transactions":9,"vwap":602},"2025-09-03",-0.67,185400,{"date":1405,"open":280,"high":597,"low":1406,"close":526,"change":150,"percent_change":622,"volume":1407,"transactions":9,"vwap":526},"2025-09-02",2.923,329500,{"date":1409,"open":264,"high":626,"low":310,"close":696,"change":134,"percent_change":1410,"volume":1411,"transactions":9,"vwap":696},"2025-08-29",3.48,371300,{"date":1413,"open":273,"high":535,"low":254,"close":303,"change":393,"percent_change":1414,"volume":1415,"transactions":9,"vwap":303},"2025-08-28",-0.69,394300,{"date":1417,"open":246,"high":296,"low":246,"close":273,"change":400,"percent_change":1170,"volume":1418,"transactions":9,"vwap":273},"2025-08-27",378600,{"date":1420,"open":246,"high":236,"low":489,"close":256,"change":105,"percent_change":105,"volume":1421,"transactions":9,"vwap":256},"2025-08-26",179000,{"date":1423,"open":489,"high":254,"low":371,"close":256,"change":150,"percent_change":505,"volume":1424,"transactions":9,"vwap":256},"2025-08-25",241400,{"date":1426,"open":219,"high":245,"low":220,"close":247,"change":350,"percent_change":1037,"volume":1427,"transactions":9,"vwap":247},"2025-08-22",265600,{"date":1429,"open":230,"high":489,"low":209,"close":371,"change":221,"percent_change":222,"volume":1430,"transactions":9,"vwap":371},"2025-08-21",218700,{"date":1432,"open":201,"high":371,"low":202,"close":220,"change":350,"percent_change":1082,"volume":1433,"transactions":9,"vwap":220},"2025-08-20",272700,{"date":1435,"open":111,"high":407,"low":111,"close":421,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":421},"2025-08-19",0.14,5.58,362100,{"date":1440,"open":104,"high":194,"low":98,"close":104,"change":105,"percent_change":105,"volume":1441,"transactions":9,"vwap":104},"2025-08-18",353000,{"date":1443,"open":118,"high":442,"low":179,"close":104,"change":24,"percent_change":1387,"volume":1444,"transactions":9,"vwap":104},"2025-08-15",1050400,{"date":1446,"open":112,"high":1271,"low":179,"close":118,"change":393,"percent_change":961,"volume":1447,"transactions":9,"vwap":118},"2025-08-14",456100,{"date":1449,"open":187,"high":379,"low":178,"close":133,"change":221,"percent_change":443,"volume":1450,"transactions":9,"vwap":133},"2025-08-13",282700,{"date":1452,"open":379,"high":379,"low":711,"close":118,"change":105,"percent_change":105,"volume":1453,"transactions":9,"vwap":118},"2025-08-12",335900,{"date":1455,"open":442,"high":1456,"low":112,"close":118,"change":88,"percent_change":188,"volume":1457,"transactions":9,"vwap":118},"2025-08-11",2.678,357100,{"date":1459,"open":96,"high":263,"low":96,"close":442,"change":668,"percent_change":812,"volume":1460,"transactions":9,"vwap":442},"2025-08-08",682400,{"date":1462,"open":209,"high":230,"low":78,"close":111,"change":51,"percent_change":945,"volume":1463,"transactions":9,"vwap":111},"2025-08-07",442300,{"date":1465,"open":187,"high":442,"low":104,"close":187,"change":150,"percent_change":1279,"volume":1466,"transactions":9,"vwap":187},"2025-08-06",300000,{"date":1468,"open":112,"high":118,"low":85,"close":112,"change":88,"percent_change":188,"volume":1469,"transactions":9,"vwap":112},"2025-08-05",193800,{"date":1471,"open":442,"high":414,"low":111,"close":187,"change":51,"percent_change":1472,"volume":1473,"transactions":9,"vwap":187},"2025-08-04",-1.16,234300,{"date":1475,"open":133,"high":357,"low":104,"close":133,"change":51,"percent_change":1476,"volume":1477,"transactions":9,"vwap":133},"2025-08-01",-1.15,644600,{"date":1479,"open":386,"high":1480,"low":442,"close":202,"change":163,"percent_change":203,"volume":1481,"transactions":9,"vwap":202},"2025-07-31",2.645,239800,{"date":1483,"open":386,"high":462,"low":202,"close":212,"change":150,"percent_change":1014,"volume":1484,"transactions":9,"vwap":212},"2025-07-30",336400,{"date":1486,"open":379,"high":212,"low":442,"close":421,"change":119,"percent_change":422,"volume":1487,"transactions":9,"vwap":421},"2025-07-29",287400,{"date":1489,"open":219,"high":281,"low":1490,"close":185,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":185},"2025-07-28",2.575,-0.12,-4.4,373300,{"date":1495,"open":219,"high":219,"low":428,"close":371,"change":51,"percent_change":491,"volume":1496,"transactions":9,"vwap":371},"2025-07-25",237500,{"date":1498,"open":212,"high":281,"low":202,"close":489,"change":297,"percent_change":379,"volume":1499,"transactions":9,"vwap":489},"2025-07-24",571000,{"date":1501,"open":212,"high":462,"low":442,"close":230,"change":297,"percent_change":201,"volume":1502,"transactions":9,"vwap":230},"2025-07-23",463600,{"date":1504,"open":133,"high":212,"low":748,"close":202,"change":350,"percent_change":870,"volume":1505,"transactions":9,"vwap":202},"2025-07-22",415300,{"date":1507,"open":133,"high":202,"low":96,"close":187,"change":150,"percent_change":1279,"volume":1508,"transactions":9,"vwap":187},"2025-07-21",320400,{"date":1510,"open":133,"high":414,"low":179,"close":112,"change":88,"percent_change":188,"volume":1511,"transactions":9,"vwap":112},"2025-07-18",341200,{"date":1513,"open":59,"high":185,"low":59,"close":187,"change":134,"percent_change":1514,"volume":1515,"transactions":9,"vwap":187},"2025-07-17",4.07,1095200,{"date":1517,"open":765,"high":68,"low":1518,"close":171,"change":753,"percent_change":1519,"volume":1520,"transactions":9,"vwap":171},"2025-07-16",2.355,5.13,393400,{"date":1522,"open":760,"high":59,"low":863,"close":870,"change":61,"percent_change":1523,"volume":1524,"transactions":9,"vwap":870},"2025-07-15",-2.09,201400,{"date":1526,"open":779,"high":48,"low":985,"close":48,"change":400,"percent_change":1527,"volume":1528,"transactions":9,"vwap":48},"2025-07-14",3.91,198600,{"date":1530,"open":758,"high":58,"low":779,"close":779,"change":364,"percent_change":1531,"volume":1532,"transactions":9,"vwap":779},"2025-07-11",-2.95,251800,{"date":1534,"open":985,"high":49,"low":985,"close":765,"change":105,"percent_change":105,"volume":1535,"transactions":9,"vwap":765},"2025-07-10",570300,{"date":1537,"open":765,"high":1538,"low":23,"close":765,"change":88,"percent_change":883,"volume":1539,"transactions":9,"vwap":765},"2025-07-09",2.391,200000,{"date":1541,"open":23,"high":48,"low":23,"close":149,"change":119,"percent_change":1542,"volume":1543,"transactions":9,"vwap":149},"2025-07-08",1.71,327100,{"date":1545,"open":23,"high":765,"low":985,"close":870,"change":61,"percent_change":1523,"volume":1546,"transactions":9,"vwap":870},"2025-07-07",383200,{"date":1548,"open":48,"high":1549,"low":1193,"close":48,"change":221,"percent_change":1008,"volume":1550,"transactions":9,"vwap":48},"2025-07-03",2.408,210200,{"date":1552,"open":1082,"high":760,"low":781,"close":765,"change":134,"percent_change":1553,"volume":1554,"transactions":9,"vwap":765},"2025-07-02",4.41,633400,{"date":1556,"open":804,"high":985,"low":1019,"close":20,"change":1436,"percent_change":1557,"volume":1558,"transactions":9,"vwap":20},"2025-07-01",6.57,1393200,{"date":1560,"open":805,"high":1082,"low":761,"close":761,"change":163,"percent_change":1561,"volume":1562,"transactions":9,"vwap":761},"2025-06-30",-1.84,1066200,{"date":1564,"open":1082,"high":20,"low":796,"close":351,"change":126,"percent_change":1565,"volume":1566,"transactions":9,"vwap":351},"2025-06-27",-3.98,8659600,{"date":1568,"open":786,"high":758,"low":1569,"close":1082,"change":105,"percent_change":105,"volume":1570,"transactions":9,"vwap":1082},"2025-06-26",2.225,564700,{"date":1572,"open":785,"high":1082,"low":780,"close":1082,"change":141,"percent_change":1086,"volume":1573,"transactions":9,"vwap":1082},"2025-06-25",870100,{"date":1575,"open":59,"high":157,"low":781,"close":781,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":781},"2025-06-24",-0.2,-8.23,734400,{"date":1580,"open":804,"high":899,"low":838,"close":157,"change":151,"percent_change":1581,"volume":1582,"transactions":9,"vwap":157},"2025-06-23",20.3,1762400,{"date":1584,"open":819,"high":1037,"low":1585,"close":831,"change":683,"percent_change":1586,"volume":1587,"transactions":9,"vwap":831},"2025-06-20",1.895,5.76,1576100,{"date":1589,"open":818,"high":1590,"low":1591,"close":1592,"change":24,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-06-18",2.015,1.87,1.91,-3.05,651700,{"date":1596,"open":812,"high":904,"low":826,"close":820,"change":88,"percent_change":1597,"volume":1598,"transactions":9,"vwap":820},"2025-06-17",-0.51,379700,{"date":1600,"open":819,"high":904,"low":1592,"close":812,"change":297,"percent_change":1601,"volume":1602,"transactions":9,"vwap":812},"2025-06-16",3.66,438400,{"date":1604,"open":1592,"high":1605,"low":1606,"close":1592,"change":393,"percent_change":522,"volume":1607,"transactions":9,"vwap":1592},"2025-06-13",1.949,1.88,404300,{"date":1609,"open":812,"high":1610,"low":819,"close":826,"change":24,"percent_change":527,"volume":1611,"transactions":9,"vwap":826},"2025-06-12",2.0090001,411600,{"date":1613,"open":1037,"high":774,"low":820,"close":810,"change":1576,"percent_change":1614,"volume":1615,"transactions":9,"vwap":810},"2025-06-11",-9.13,728800,{"date":1617,"open":351,"high":1037,"low":797,"close":787,"change":350,"percent_change":254,"volume":1618,"transactions":9,"vwap":787},"2025-06-10",557300,{"date":1620,"open":797,"high":761,"low":1047,"close":761,"change":141,"percent_change":1621,"volume":1622,"transactions":9,"vwap":761},"2025-06-09",1.43,195400,{"date":1624,"open":821,"high":1051,"low":821,"close":1019,"change":297,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1019},"2025-06-06",3.45,417000,{"date":1628,"open":1047,"high":1047,"low":904,"close":849,"change":163,"percent_change":1629,"volume":1630,"transactions":9,"vwap":849},"2025-06-05",-1.93,325800,{"date":1632,"open":849,"high":838,"low":904,"close":821,"change":668,"percent_change":69,"volume":1633,"transactions":9,"vwap":821},"2025-06-04",299000,{"date":1635,"open":30,"high":1636,"low":1606,"close":831,"change":1436,"percent_change":1637,"volume":1638,"transactions":9,"vwap":831},"2025-06-03",2.045,7.45,382000,{"date":1640,"open":1641,"high":843,"low":1642,"close":1606,"change":51,"percent_change":740,"volume":1643,"transactions":9,"vwap":1606},"2025-06-02",1.9,1.86,884500,{"date":1645,"open":1646,"high":820,"low":1647,"close":1592,"change":134,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1592},"2025-05-30",1.81,1.781,5.52,3359200,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1646,"change":221,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1646},"2025-05-29",1.77,1.838,1.755,1.12,430700,{"date":1658,"open":1592,"high":1592,"low":1659,"close":1660,"change":237,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-05-28",1.75,1.79,-5.29,581000,{"date":1664,"open":1665,"high":1592,"low":1659,"close":30,"change":753,"percent_change":1666,"volume":1667,"transactions":9,"vwap":30},"2025-05-27",1.85,6.78,611300,{"date":1669,"open":1660,"high":1660,"low":1542,"close":1652,"change":119,"percent_change":21,"volume":1670,"transactions":9,"vwap":1652},"2025-05-23",587600,{"date":1672,"open":1542,"high":1673,"low":39,"close":1674,"change":221,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-05-22",1.735,1.73,1.17,738000,{"date":1678,"open":669,"high":1660,"low":1679,"close":1542,"change":656,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1542},"2025-05-21",1.68,-4.47,718300,{"date":1683,"open":1665,"high":1591,"low":1673,"close":1660,"change":364,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1660},"2025-05-20",-3.76,520800,{"date":1687,"open":30,"high":819,"low":1688,"close":1642,"change":126,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1642},"2025-05-19",1.835,-4.62,458800,{"date":1692,"open":810,"high":1693,"low":1694,"close":843,"change":51,"percent_change":1695,"volume":1696,"transactions":9,"vwap":843},"2025-05-16",2.016,1.945,-1.52,414200,{"date":1698,"open":820,"high":810,"low":826,"close":812,"change":105,"percent_change":105,"volume":1699,"transactions":9,"vwap":812},"2025-05-15",281000,{"date":1701,"open":796,"high":1702,"low":845,"close":812,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":812},"2025-05-14",2.146,-0.18,-8.33,572000,{"date":1707,"open":798,"high":773,"low":804,"close":805,"change":141,"percent_change":338,"volume":1708,"transactions":9,"vwap":805},"2025-05-13",306200,{"date":1710,"open":838,"high":351,"low":821,"close":761,"change":753,"percent_change":1711,"volume":1712,"transactions":9,"vwap":761},"2025-05-12",5.97,589000,{"date":1714,"open":843,"high":717,"low":1641,"close":717,"change":297,"percent_change":557,"volume":1715,"transactions":9,"vwap":717},"2025-05-09",410200,{"date":1717,"open":1047,"high":1718,"low":1719,"close":845,"change":61,"percent_change":1720,"volume":1721,"transactions":9,"vwap":845},"2025-05-08",2.055,1.8,-2.51,915100,{"date":1723,"open":820,"high":831,"low":818,"close":810,"change":221,"percent_change":1724,"volume":1725,"transactions":9,"vwap":810},"2025-05-07",1.02,370600,{"date":1727,"open":812,"high":810,"low":845,"close":820,"change":393,"percent_change":609,"volume":1728,"transactions":9,"vwap":820},"2025-05-06",216400,{"date":1730,"open":819,"high":831,"low":819,"close":810,"change":141,"percent_change":422,"volume":1731,"transactions":9,"vwap":810},"2025-05-05",318200,{"date":1733,"open":1592,"high":837,"low":1592,"close":818,"change":350,"percent_change":1734,"volume":1735,"transactions":9,"vwap":818},"2025-05-02",3.16,325400,{"date":1737,"open":1665,"high":819,"low":1738,"close":1641,"change":297,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1641},"2025-05-01",1.793,3.83,461800,{"date":1742,"open":1743,"high":1744,"low":1745,"close":859,"change":297,"percent_change":1746,"volume":1747,"transactions":9,"vwap":859},"2025-04-30",1.76,1.84,1.72,3.98,383300,{"date":1749,"open":1659,"high":1750,"low":1751,"close":1743,"change":221,"percent_change":408,"volume":1752,"transactions":9,"vwap":1743},"2025-04-29",1.78,1.705,255600,{"date":1754,"open":1674,"high":1755,"low":1751,"close":669,"change":88,"percent_change":1756,"volume":1757,"transactions":9,"vwap":669},"2025-04-28",1.775,-0.57,235200,{"date":43,"open":1719,"high":1719,"low":1674,"close":1659,"change":61,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1659},-2.78,305800,{"status":1762,"indices":1763,"watchlist":1804,"sectors":1822,"benchmarks":1870},"success",[1764,1771,1778,1785,1791,1798],{"symbol":1765,"name":1766,"price":1767,"change":1768,"pct_change":1769,"is_up":14,"sparkline":1770,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":1772,"name":1773,"price":1774,"change":1775,"pct_change":1776,"is_up":14,"sparkline":1777,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":1779,"name":1780,"price":1781,"change":1782,"pct_change":1783,"is_up":14,"sparkline":1784,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":1786,"name":1787,"price":1788,"change":1789,"pct_change":1769,"is_up":14,"sparkline":1790,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":1792,"name":1793,"price":1794,"change":1795,"pct_change":1796,"is_up":14,"sparkline":1797,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":1799,"name":1800,"price":1801,"change":297,"pct_change":806,"is_up":1802,"sparkline":1803,"date":5},"VIX","CBOE VIX",15.08,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[1805,1811,1817],{"symbol":1806,"name":1807,"price":1808,"change":1809,"pct_change":1248,"is_up":14,"sparkline":1810,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":1812,"name":1813,"price":1814,"change":630,"pct_change":1815,"is_up":1802,"sparkline":1816,"date":5},"AAPL","Apple Inc",336.67,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":1818,"name":1819,"price":1820,"change":879,"pct_change":961,"is_up":14,"sparkline":1821,"date":5},"TSLA","Tesla Inc",377.75,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[1823,1828,1832,1836,1841,1845,1850,1854,1858,1862,1866],{"name":1824,"etf":1825,"change":1826,"price":1827,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":1829,"etf":1830,"change":1029,"price":1831,"is_up":14},"Financials","XLF",53.75,{"name":1833,"etf":1834,"change":290,"price":1835,"is_up":1802},"Healthcare","XLV",168.81,{"name":1837,"etf":1838,"change":1839,"price":1840,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":1842,"etf":1843,"change":1491,"price":1844,"is_up":14},"Consumer Staples","XLP",81.7,{"name":1846,"etf":1847,"change":1848,"price":1849,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":1851,"etf":1852,"change":1074,"price":1853,"is_up":14},"Industrials","XLI",167.84,{"name":1855,"etf":1856,"change":415,"price":1857,"is_up":14},"Materials","XLB",48.98,{"name":1859,"etf":1860,"change":1796,"price":1861,"is_up":14},"Real Estate","XLRE",40.57,{"name":1863,"etf":1864,"change":393,"price":1865,"is_up":14},"Utilities","XLU",41.15,{"name":1867,"etf":1868,"change":304,"price":1869,"is_up":14},"Comm Services","XLC",111.26,[1871,1876,1881,1885],{"ticker":1872,"name":1873,"price":1874,"change":1875,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":1877,"name":1878,"price":1879,"change":1880,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":1882,"name":1883,"price":1884,"change":1414,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":1886,"name":1887,"price":1888,"change":1796,"is_up":14},"IWM","iShares Russell 2000",277.7]