[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMSS":3,"homepage-market-summary":29,"stock-historical-AMSS":172},{"ticker":4,"date":5,"profile":6,"quote":13},"AMSS","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9},"AMASS Brands Inc. Common Stock","Nasdaq",null,"BEVERAGES","Amass Brands Inc is building a diversified premium beverage platform at the intersection of craft, wellness, and functionality. The company operates in the beverage industry, offering a portfolio that includes spirits, wine, and non-alcoholic products. The company distributes its brands in the United States through wholesale, on-premise, and direct-to-consumer channels. The company has two segments: Wine and Spirits. The majority of the company's revenue is derived from the Wine segment, which offers a portfolio of premium imported and domestic wine brands. Geographically, it operates predominantly in the USA.","Los Angeles, CA",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.4201,0.4186,0.4327,0.4101,0.4315,-0.0114,-2.64,71841.413681,548,0.4239,17,0.41,466171.2552863191,0.1,94,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":38},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":38},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":38},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":38},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":28,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":14,"start_date":178,"end_date":5},466171,43820097.996914,-96.3,"2026-05-20",[180,181,190,201,212,223,233,244,254,264,275,286,297,307,317,327,338,349,359,369,380,389,400,411,421,431,441,450,458,464,473,484,494,504,513,522,531,540,549,555,563,571,580,590,598,607,615,622,632,640,648,654,661,667,674,680,687,692,700,708,716,724,730,737,745,752,759,766,774,782,788,794,800,806,814,821,828,834,841,849,858,867,873,882,889,897,903,912,919,927,936,943,952,961],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":25,"close":18,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",0.4741,0.4899,-0.0422,-8.91,559765.7017,1107,0.4368,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",0.484,0.6199,0.44,0.4737,0.0327,7.41,4027642.378128,8751,0.5299,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",0.6283,0.644,0.4406,0.441,-0.1163,-20.87,676300.907602,2300,0.5624,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",0.6815,0.745,0.5512,0.5573,-0.0827,-12.92,180479.6015,3477,0.6641,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",0.669,0.7028,0.64,-0.0371,-5.48,54080.4095,171,0.6563,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",0.6921,0.7259,0.6694,0.6771,-0.0488,-6.72,71828.933699,269,0.6886,{"date":245,"open":246,"high":247,"low":248,"close":236,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",0.804,0.805,0.72,-0.0594,-7.56,175337.7168,602,0.7553,{"date":255,"open":256,"high":257,"low":215,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",0.7852,0.8037,0.7853,0.0441,5.95,426024.7168,1518,0.8066,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",0.7048,0.7971,0.63,0.7412,0.0666,9.87,216679.790813,846,0.7158,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",0.6799,0.729999,0.6653,0.6746,-0.0005,-0.07,49672.7168,280,0.6817,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",0.68,0.695,0.6551,0.6751,0.0193,2.94,17829.069996,256,0.6796,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",0.65,0.6744,0.6558,-0.0089,-1.34,37794.054228,334,0.666,{"date":308,"open":309,"high":310,"low":227,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",0.7049,0.715,0.6647,-0.0523,-7.29,70874.013709,604,0.6818,{"date":318,"open":37,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",0.738,0.69,0.717,0.007,0.99,22782.199321,329,0.7134,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",0.726399,0.7428,0.691,0.71,-0.0107,-1.48,10060.390938,211,0.7179,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",0.7308,0.7423,0.7105,0.7207,-0.0094,-1.29,30425.7168,274,0.7248,{"date":350,"open":351,"high":352,"low":248,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",0.7683,0.7808,0.7301,-0.0309,-4.06,37524.989496,285,0.7501,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",0.8144,0.8225,0.761,-0.034,-4.28,22203.568116,283,0.7837,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",0.81,0.83,0.788,0.795,-0.035,-4.22,29909.7168,299,0.8053,{"date":381,"open":372,"high":382,"low":383,"close":372,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",0.85,0.8003,-0.008,-0.95,24913.534657,266,0.8292,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",0.8122,0.8549,0.800301,0.838,0.0206,2.52,27188.411001,357,0.8288,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",0.815,0.8399,0.79,0.8174,0.0184,2.3,62307.8385,648,0.8113,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",0.828,0.748,0.799,0.0381,5.01,76726.420101,420,0.7881,{"date":422,"open":371,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",0.8594,0.721,0.7609,-0.0635,-7.7,120174.203493,572,0.7813,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",0.9996,0.6005,0.8244,-0.1556,-15.88,727282.9508,2330,0.7823,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":112,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-26",1.0299,0.830062,0.98,-1.01,147040.7168,377,0.9194,{"date":451,"open":45,"high":452,"low":323,"close":323,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",1.04,-0.02,-1.98,22798.206875,183,1.0057,{"date":459,"open":102,"high":452,"low":323,"close":102,"change":112,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",-0.98,31329.531292,224,1.0104,{"date":465,"open":466,"high":467,"low":466,"close":89,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",0.9527,1.07,0.032,3.24,41945.106503,326,1.0406,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",0.9477,1.1504,0.9258,0.988,0.068,7.39,64246.71159,570,1.0608,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",0.956,1.0499,0.92,-0.061,-6.22,35229.429009,249,0.9733,{"date":495,"open":496,"high":497,"low":445,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-18",1.03,1.05,0.981,0.031,3.26,29181.639439,216,1.0036,{"date":505,"open":467,"high":506,"low":507,"close":508,"change":282,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",1.0795,0.9401,0.95,-6.86,68107.210646,437,1.0114,{"date":514,"open":515,"high":516,"low":102,"close":89,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",1.1,1.14,-0.08,-7.27,19164.064132,217,1.0803,{"date":523,"open":524,"high":525,"low":497,"close":515,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",1.15,1.23,-0.03,-2.65,49544.497922,441,1.1632,{"date":532,"open":533,"high":534,"low":467,"close":117,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",1.09,1.2422,0.05,4.63,30610.896088,395,1.1466,{"date":541,"open":542,"high":542,"low":497,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",1.12,1.08,-0.05,-4.42,24931.133929,203,1.0913,{"date":550,"open":524,"high":551,"low":533,"close":117,"change":453,"percent_change":552,"volume":553,"transactions":357,"vwap":554},"2026-08-10",1.16,-1.74,40562.51797,1.1262,{"date":556,"open":542,"high":557,"low":533,"close":524,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-07",1.22,0.02,1.77,68407.268685,489,1.1479,{"date":564,"open":565,"high":565,"low":542,"close":117,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",1.24,-0.1,-8.13,49172.424102,282,1.2003,{"date":572,"open":573,"high":574,"low":575,"close":525,"change":282,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",1.28,1.3,1.2,-5.38,58371.698003,835,1.2543,{"date":581,"open":582,"high":583,"low":584,"close":574,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-04",1.18,1.35,1.1402,0.13,11.11,116152.511236,1229,1.2663,{"date":591,"open":59,"high":557,"low":543,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",1.17,-0.04,-3.31,52231.027306,655,1.1496,{"date":599,"open":600,"high":601,"low":602,"close":600,"change":526,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-31",1.21,1.25,1.1646,-2.42,67577.292,565,1.224,{"date":608,"open":543,"high":601,"low":609,"close":565,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",1.0411,0.16,14.81,212034.111154,1171,1.1399,{"date":616,"open":45,"high":592,"low":323,"close":543,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",0.01,0.93,291553.413572,1372,1.0569,{"date":623,"open":624,"high":625,"low":626,"close":467,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-28",0.858,1.2999,0.84001,0.2124,24.77,6456437.408108,25282,1.0979,{"date":633,"open":467,"high":516,"low":372,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-27",0.8576,-0.2024,-19.09,170418.21832,1649,0.9576,{"date":641,"open":642,"high":542,"low":496,"close":643,"change":517,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",1.119,1.06,-7.02,68167.475,485,1.0792,{"date":649,"open":551,"high":575,"low":542,"close":516,"change":544,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",-4.2,27102.691637,419,1.1532,{"date":655,"open":573,"high":574,"low":656,"close":59,"change":558,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-22",1.1545,1.71,64109.86106,1223,1.2045,{"date":662,"open":516,"high":557,"low":516,"close":592,"change":617,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",0.86,44438.6972,468,1.1692,{"date":668,"open":574,"high":669,"low":524,"close":551,"change":670,"percent_change":671,"volume":672,"transactions":315,"vwap":673},"2026-07-20",1.3289,-0.13,-10.08,123680.872357,1.253,{"date":675,"open":516,"high":676,"low":516,"close":677,"change":535,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-07-17",1.32,1.29,4.03,119700,{"date":681,"open":682,"high":683,"low":600,"close":565,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":565},"2026-07-16",1.46,1.5,-0.11,-8.15,954100,{"date":688,"open":689,"high":683,"low":583,"close":583,"change":566,"percent_change":690,"volume":691,"transactions":9,"vwap":583},"2026-07-15",1.43,-6.9,42000,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":453,"percent_change":698,"volume":699,"transactions":9,"vwap":697},"2026-07-14",1.47,1.49,1.36,1.45,-1.36,62900,{"date":701,"open":702,"high":703,"low":704,"close":694,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":694},"2026-07-13",1.54,1.6,1.44,-0.15,-9.26,113100,{"date":709,"open":710,"high":711,"low":683,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-10",1.53,1.63,1.62,0.04,2.53,90800,{"date":717,"open":718,"high":719,"low":704,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-09",1.67,1.68,1.58,-0.12,-7.06,116400,{"date":725,"open":718,"high":726,"low":727,"close":726,"change":112,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-08",1.7,1.57,-0.58,104100,{"date":731,"open":732,"high":732,"low":733,"close":657,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":657},"2026-07-07",1.83,1.65,-0.16,-8.56,69900,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":107,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-06",1.79,1.9,1.75,1.87,3.31,61900,{"date":746,"open":747,"high":748,"low":739,"close":749,"change":670,"percent_change":750,"volume":751,"transactions":9,"vwap":749},"2026-07-02",1.93,2.03,1.81,-6.7,122700,{"date":753,"open":754,"high":755,"low":742,"close":756,"change":684,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-01",2.01,2.04,1.94,-5.37,96800,{"date":760,"open":761,"high":761,"low":740,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-30",2.1,2.05,-0.21,-9.29,209200,{"date":767,"open":768,"high":769,"low":755,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-29",2.06,2.44,2.26,0.22,10.78,1296600,{"date":775,"open":776,"high":777,"low":778,"close":755,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":755},"2026-06-26",1.91,2.16,1.86,0.09,4.62,92200,{"date":783,"open":762,"high":784,"low":776,"close":785,"change":566,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-25",2.09,1.95,-4.88,62500,{"date":789,"open":778,"high":777,"low":790,"close":762,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":762},"2026-06-24",1.82,0.15,7.89,342000,{"date":795,"open":796,"high":797,"low":796,"close":740,"change":713,"percent_change":798,"volume":799,"transactions":9,"vwap":740},"2026-06-23",1.78,2,2.15,73000,{"date":801,"open":802,"high":784,"low":790,"close":778,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":778},"2026-06-22",2.08,-0.25,-11.85,123100,{"date":807,"open":790,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-18",2.48,1.76,2.11,0.3,16.57,492100,{"date":815,"open":816,"high":817,"low":559,"close":749,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":749},"2026-06-17",2.18,2.31,-0.44,-19.56,217100,{"date":822,"open":823,"high":824,"low":761,"close":825,"change":517,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-16",2.2,2.33,2.25,-3.43,141800,{"date":829,"open":808,"high":830,"low":831,"close":824,"change":803,"percent_change":832,"volume":833,"transactions":9,"vwap":824},"2026-06-15",2.5,2.32,-9.69,189500,{"date":835,"open":836,"high":837,"low":396,"close":838,"change":839,"percent_change":840,"volume":729,"transactions":9,"vwap":838},"2026-06-12",2.6,2.75,2.58,-0.23,-8.19,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":791,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-11",2.7,2.99,2.59,2.81,5.64,173700,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-10",3.2,3.85,2.64,2.66,-0.46,-14.74,1612700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-09",3.54,3.57,3,3.12,-0.42,-11.86,200200,{"date":868,"open":869,"high":870,"low":869,"close":860,"change":610,"percent_change":871,"volume":872,"transactions":9,"vwap":860},"2026-06-08",3.33,3.62,4.73,106100,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-05",3.6,3.75,3.3,3.38,-0.37,-9.87,184100,{"date":883,"open":884,"high":885,"low":886,"close":876,"change":839,"percent_change":887,"volume":888,"transactions":9,"vwap":876},"2026-06-04",3.9,3.93,3.61,-5.78,102300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":558,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-03",3.95,4.15,3.73,3.98,0.51,145700,{"date":898,"open":899,"high":892,"low":886,"close":900,"change":791,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-02",3.63,3.96,3.94,167000,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-01",4,4.06,3.65,3.81,-0.29,-7.07,233400,{"date":913,"open":914,"high":915,"low":884,"close":916,"change":705,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-29",4.36,4.5,4.1,-3.53,392800,{"date":920,"open":915,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-28",5.02,4.18,4.25,-1.45,-25.44,914400,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-27",7.51,7.57,4.81,5.7,2.12,59.22,17344000,{"date":937,"open":938,"high":905,"low":862,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-26",3.7,3.58,-0.74,-17.13,222400,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-22",5.71,6,4.14,4.32,-2.11,-32.81,152800,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-21",8.7,9.68,6.26,6.43,-4.92,-43.35,188300,{"date":178,"open":24,"high":24,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},10.5,11.35,-5.65,-33.24,80400]